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
134125	多只行业龙头三季报业绩大增	算力业务+软包装油墨+上海东方极梦行业原因：根据QuestMobile的数据，截至2026年9月，红果短剧日活突破2亿；截至2026年8月，腾讯绿泡泡短剧小程序月活跃用户规模达1.43亿。公司原因： 1、据2025年年报，公司经营计划包括保持现有算力业务的稳定运营，并积极寻求符合自身能力的业务发展机会。 2、据2025年年报及2026年10月29日三季报，公司是国内最早从事油墨生产的民营企业，深耕行业四十余年，品牌影响力已遍布全国软包装企业；前三季度营业收入3.03亿元，同比增长8.64%，归母净利润1001.16万元，同比增长213.60%。 3、据2026年11月2日财闻报道，上海东方极梦人工智能科技有限公司成立，注册资本1500万元，经营范围包含人工智能通用应用系统、电影摄制服务、数据处理和存储支持服务、动漫游戏开发等，由公司全资子公司东方超算深圳科技有限公司、北京不可能科技有限公司共同持股。	1、公司主营PCB电子油墨、软包装油墨及聚氨酯胶粘剂，PCB油墨应用于刚挠结合板等新兴电子产品； 2、全资子公司东方超算旗下的全国一体化算力平台拥有便捷调度多元算力，首批13家数据中心已经加盟东方超算全国一体化超级算力集群	2026-06-26\|23.36\|-3.71\|24.21\|24.26\|22.93\|112086;2026-06-29\|22.96\|-1.71\|23.36\|23.54\|22.18\|115850;2026-06-30\|23.17\|0.91\|22.98\|24.50\|22.66\|138201;2026-07-01\|22.11\|-4.57\|23.18\|23.18\|22.03\|124319;2026-07-02\|21.39\|-3.26\|21.60\|22.33\|21.21\|122853;2026-07-03\|21.12\|-1.26\|21.30\|21.96\|20.94\|95891;2026-07-06\|22.14\|4.83\|21.12\|23.23\|21.12\|191009;2026-07-07\|20.67\|-6.64\|22.66\|22.66\|20.42\|167619;2026-07-08\|21.18\|2.47\|20.47\|21.79\|20.24\|119215;2026-07-09\|21.08\|-0.47\|21.18\|22.45\|19.98\|125911;2026-07-10\|23.19\|10.01\|21.02\|23.19\|20.70\|200134;2026-07-13\|22.79\|-1.72\|23.17\|23.60\|22.10\|252154;2026-07-14\|24.15\|5.97\|22.95\|24.50\|21.91\|332644;2026-07-15\|24.52\|1.53\|23.45\|25.33\|23.20\|333268;2026-07-16\|23.05\|-6.00\|23.60\|24.22\|22.72\|211635;2026-07-17\|20.75\|-9.98\|23.00\|23.00\|20.75\|212568;2026-07-20\|19.10\|-7.95\|21.18\|22.21\|18.71\|224729;2026-07-21\|19.75\|3.40\|19.42\|19.79\|17.39\|186655;2026-07-22\|19.27\|-2.43\|19.42\|20.19\|19.10\|143198;2026-07-23\|19.52\|1.30\|19.17\|19.80\|19.05\|92465;2026-07-24\|18.73\|-4.05\|19.09\|19.92\|18.66\|82682;2026-07-27\|20.60\|9.98\|19.05\|20.60\|18.66\|187144;2026-07-28\|21.08\|2.33\|20.16\|21.95\|20.16\|191470;2026-07-29\|21.26\|0.85\|21.08\|21.75\|20.73\|127702;2026-07-30\|21.79\|2.49\|21.49\|22.36\|21.08\|179478;2026-07-31\|21.30\|-2.25\|21.50\|22.10\|20.80\|187256;2026-08-03\|21.83\|2.49\|21.10\|22.35\|21.03\|133708;2026-08-04\|22.45\|2.84\|22.26\|22.69\|21.90\|117511;2026-08-05\|24.09\|7.31\|23.15\|24.22\|22.81\|185174;2026-08-06\|24.88\|3.28\|23.77\|25.12\|23.64\|174218;2026-08-07\|25.54\|2.65\|24.80\|25.60\|24.31\|139922;2026-08-10\|26.50\|3.76\|25.60\|26.74\|25.25\|140472;2026-08-11\|26.04\|-1.74\|26.49\|26.80\|25.78\|116263;2026-08-12\|26.56\|2.00\|26.35\|26.96\|26.18\|101403;2026-08-13\|25.94\|-2.33\|26.51\|27.43\|25.94\|138933;2026-08-14\|25.22\|-2.78\|25.93\|26.35\|24.12\|222350;2026-08-17\|27.74\|9.99\|25.20\|27.74\|25.20\|163065;2026-08-18\|27.79\|0.18\|28.22\|28.50\|26.53\|246177;2026-08-19\|26.17\|-5.83\|27.03\|27.68\|26.00\|175964;2026-08-20\|25.28\|-3.40\|26.69\|26.86\|24.90\|169904;2026-08-21\|25.50\|0.87\|25.00\|25.94\|24.56\|106701;2026-08-24\|25.37\|-0.51\|25.49\|25.53\|24.64\|107844;2026-08-25\|24.61\|-3.00\|25.12\|25.25\|24.08\|84267;2026-08-26\|24.50\|-0.45\|25.12\|25.78\|24.26\|90772;2026-08-27\|24.31\|-0.78\|24.64\|24.93\|24.23\|102866;2026-08-28\|24.03\|-1.15\|24.66\|24.75\|23.77\|101168;2026-08-31\|24.05\|0.08\|23.68\|24.34\|23.48\|87731;2026-09-01\|23.70\|-1.46\|24.06\|24.35\|23.56\|104020;2026-09-02\|24.71\|4.26\|23.60\|25.16\|23.17\|152490;2026-09-03\|25.05\|1.38\|24.91\|25.40\|24.13\|163790;2026-09-04\|25.90\|3.39\|25.06\|26.97\|25.00\|188982;2026-09-07\|24.49\|-5.44\|25.96\|26.15\|23.99\|160774;2026-09-08\|24.24\|-1.02\|24.30\|25.23\|24.00\|112104;2026-09-09\|23.95\|-1.20\|24.21\|24.76\|23.70\|73996;2026-09-10\|23.33\|-2.59\|23.69\|23.80\|23.30\|48506;2026-09-11\|22.74\|-2.53\|23.10\|23.17\|22.41\|74662;2026-09-14\|23.95\|5.32\|22.40\|24.19\|22.32\|105579;2026-09-15\|24.74\|3.30\|23.92\|25.13\|23.51\|90480;2026-09-16\|25.54\|3.23\|24.70\|25.67\|24.42\|98265;2026-09-17\|25.51\|-0.12\|25.39\|26.07\|25.25\|87497;2026-09-18\|25.13\|-1.49\|25.75\|26.10\|24.89\|103760;2026-09-21\|25.16\|0.12\|25.19\|25.72\|25.10\|85889;2026-09-22\|25.40\|0.95\|25.48\|25.87\|24.78\|96700;2026-09-23\|25.10\|-1.18\|25.44\|25.44\|24.86\|69453;2026-09-24\|25.23\|0.52\|25.08\|26.37\|24.93\|81345;2026-09-28\|23.93\|-5.15\|25.35\|25.58\|23.75\|91458;2026-09-29\|25.18\|5.22\|23.73\|25.65\|23.53\|97585;2026-09-30\|24.13\|-4.17\|25.30\|25.31\|24.08\|79502;2026-10-08\|23.95\|-0.75\|24.12\|25.59\|23.76\|93293;2026-10-09\|23.38\|-2.38\|23.55\|23.90\|21.95\|94668;2026-10-12\|24.04\|2.82\|23.50\|24.70\|23.40\|89891;2026-10-13\|24.70\|2.75\|23.40\|25.35\|23.18\|127969;2026-10-14\|24.14\|-2.27\|24.67\|25.00\|24.06\|92632;2026-10-15\|25.01\|3.60\|23.19\|25.55\|22.76\|189674;2026-10-16\|23.35\|-6.64\|24.64\|24.64\|22.81\|199268;2026-10-19\|22.70\|-2.78\|23.33\|23.97\|21.82\|124051;2026-10-20\|24.32\|7.14\|22.47\|24.97\|22.30\|245174;2026-10-21\|23.66\|-2.71\|24.62\|24.91\|23.54\|139123;2026-10-22\|22.00\|-7.02\|23.50\|23.80\|22.00\|140994;2026-10-23\|22.11\|0.50\|21.46\|22.26\|19.82\|168651;2026-10-26\|22.50\|1.76\|22.11\|22.98\|21.80\|90144;2026-10-27\|20.25\|-10.00\|22.62\|23.39\|20.25\|159007;2026-10-28\|21.30\|5.19\|20.40\|21.66\|19.63\|133152;2026-10-29\|21.00\|-1.41\|21.12\|21.75\|20.75\|136344;2026-10-30\|19.24\|-8.38\|20.57\|20.57\|19.22\|96937;2026-11-02\|21.16\|9.98\|18.90\|21.16\|17.80\|183337;2026-11-03\|20.30\|-4.06\|21.16\|21.43\|20.09\|133078;2026-11-04\|20.53\|1.13\|20.30\|21.11\|19.16\|150764;2026-11-05\|22.15\|7.89\|20.33\|22.58\|20.30\|226922
134124	多只行业龙头三季报业绩大增	陶瓷PCB+AI算力+高端PCB 行业原因： 1、8月底以来，建滔、松下、南亚相继上调覆铜板报价，涨幅最高达30%。 2、国金证券9月6日研报指出，AI高端新品已于7月底至8月中旬陆续出货量产，下半年新品拉货及价格传导改善，有望推动PCB盈利修复。公司原因： 1、据2026年8月28日半年报，可以一站式提供高多层板、高密度互连板（HDI）、厚铜板、高频/高速板、金属基板、陶瓷基板、IC载板、软硬结合板等PCB产品。公司产品下游应用广泛，重点应用于汽车电子、高端消费电子、新能源、通讯设备、工控医疗、智能终端、光模块、服务器等领域。 2、据2026年8月28日半年报，公司先进陶瓷基板面向AI服务器和高功率IGBT封装，低介电常数氮化硅材料已完成小批量试制，计划于2026年导入AI服务器。 3、据2026年8月4日互动易，陶瓷PCB为公司重要产品体系，目前生产销售正常，拓展应用研发进展顺利。 4、据2026年4月25日年报，公司规划建设mSAP工艺产能，推进1.6T、3.2T光模块研发生产，并推动产品向AI算力方向转型。	1、公司提供多种类型的PCB产品，包括双层板、多层板、高密度互连（HDI）板、厚铜板、高频/高速板、金属基板、陶瓷基板、IC载板及柔性线路板等； 2、公司完成200G/400G光模块产品的研发试产，且已逐步与国内外多家互联网厂商和通信设备商建立了良好的合作关系，公司在800G光模块领域等新产品的研发工作也在有序推进	2026-06-26\|105.26\|-6.61\|113.00\|113.79\|104.50\|219648;2026-06-29\|101.68\|-3.40\|105.65\|106.53\|93.70\|280419;2026-06-30\|101.31\|-0.36\|100.99\|104.32\|97.26\|192185;2026-07-01\|97.20\|-4.06\|101.36\|102.35\|96.70\|162164;2026-07-02\|91.20\|-6.17\|96.00\|100.98\|90.75\|198614;2026-07-03\|95.90\|5.15\|92.19\|102.50\|91.48\|229676;2026-07-06\|93.65\|-2.35\|97.17\|99.98\|92.00\|202546;2026-07-07\|89.11\|-4.85\|92.04\|96.40\|87.00\|184674;2026-07-08\|84.43\|-5.25\|89.99\|90.89\|82.68\|164746;2026-07-09\|86.40\|2.33\|86.86\|88.20\|82.50\|159163;2026-07-10\|84.51\|-2.19\|86.97\|92.80\|84.34\|206878;2026-07-13\|79.65\|-5.75\|88.01\|92.00\|78.93\|262537;2026-07-14\|84.88\|6.57\|80.80\|85.21\|77.20\|232804;2026-07-15\|80.08\|-5.66\|85.88\|88.88\|78.58\|185582;2026-07-16\|75.84\|-5.29\|78.67\|81.98\|74.68\|171787;2026-07-17\|63.44\|-16.35\|75.50\|75.84\|60.80\|417750;2026-07-20\|66.00\|4.04\|65.22\|69.78\|64.33\|432883;2026-07-21\|68.22\|3.36\|67.65\|68.94\|54.00\|396098;2026-07-22\|64.98\|-4.75\|67.84\|72.27\|64.13\|249373;2026-07-23\|63.23\|-2.69\|65.98\|67.88\|61.99\|199115;2026-07-24\|60.78\|-3.87\|62.14\|65.13\|59.90\|167235;2026-07-27\|62.97\|3.60\|60.82\|63.00\|55.88\|206724;2026-07-28\|57.68\|-8.40\|62.22\|64.00\|56.86\|189852;2026-07-29\|53.86\|-6.62\|57.12\|57.40\|49.88\|319965;2026-07-30\|45.27\|-15.95\|53.50\|53.86\|45.00\|333062;2026-07-31\|46.78\|3.34\|51.00\|51.25\|46.64\|379690;2026-08-03\|43.96\|-6.03\|46.17\|48.20\|43.17\|247517;2026-08-04\|46.86\|6.60\|44.41\|47.64\|43.68\|256567;2026-08-05\|53.60\|14.38\|45.01\|54.66\|45.01\|332614;2026-08-06\|64.32\|20.00\|53.24\|64.32\|52.30\|428958;2026-08-07\|72.33\|12.45\|67.40\|72.68\|66.00\|611864;2026-08-10\|69.98\|-3.25\|72.32\|74.74\|66.60\|525332;2026-08-11\|75.30\|7.60\|69.64\|76.80\|67.51\|467724;2026-08-12\|80.29\|6.63\|77.01\|82.00\|74.00\|391328;2026-08-13\|77.40\|-3.60\|80.50\|81.18\|77.00\|323770;2026-08-14\|79.90\|3.23\|78.22\|80.18\|76.56\|258936;2026-08-17\|84.43\|5.67\|79.82\|84.44\|79.00\|289474;2026-08-18\|84.32\|-0.13\|85.01\|85.46\|82.00\|230846;2026-08-19\|73.01\|-13.41\|80.80\|82.20\|72.00\|369204;2026-08-20\|78.82\|7.96\|77.00\|81.30\|73.37\|341525;2026-08-21\|78.62\|-0.25\|77.42\|79.98\|75.00\|232209;2026-08-24\|77.80\|-1.04\|78.50\|79.46\|74.17\|198998;2026-08-25\|78.95\|1.48\|77.52\|79.30\|74.03\|239633;2026-08-26\|79.57\|0.79\|80.00\|82.00\|75.00\|251490;2026-08-27\|90.72\|14.01\|81.50\|90.80\|79.80\|335267;2026-08-28\|92.33\|1.77\|89.11\|96.63\|89.11\|323557;2026-08-31\|93.18\|0.92\|90.51\|96.09\|89.95\|256121;2026-09-01\|89.50\|-3.95\|93.80\|93.88\|89.00\|215406;2026-09-02\|88.12\|-1.54\|88.09\|91.49\|86.83\|200836;2026-09-03\|91.18\|3.47\|90.99\|92.41\|88.00\|236109;2026-09-04\|86.00\|-5.68\|91.58\|93.99\|85.00\|270009;2026-09-07\|89.16\|3.67\|87.60\|90.88\|86.10\|226606;2026-09-08\|88.06\|-1.23\|90.94\|91.88\|86.95\|209269;2026-09-09\|86.63\|-1.62\|89.00\|89.99\|86.00\|175856;2026-09-10\|88.16\|1.77\|86.00\|92.66\|84.00\|251979;2026-09-11\|90.25\|2.37\|85.01\|90.62\|80.26\|301514;2026-09-14\|108.30\|20.00\|89.00\|108.30\|87.50\|349031;2026-09-15\|109.42\|1.03\|111.02\|112.80\|108.00\|325686;2026-09-16\|111.95\|2.31\|108.31\|114.35\|106.32\|286834;2026-09-17\|112.85\|0.80\|115.01\|115.96\|109.50\|218627;2026-09-18\|111.19\|-1.47\|114.00\|114.00\|105.00\|290842;2026-09-21\|109.52\|-1.50\|111.51\|111.88\|108.11\|187901;2026-09-22\|109.32\|-0.18\|110.02\|111.39\|106.81\|211354;2026-09-23\|108.55\|-0.70\|109.33\|110.44\|107.00\|136804;2026-09-24\|103.60\|-4.56\|108.07\|109.64\|102.00\|197293;2026-09-28\|94.60\|-8.69\|103.20\|103.59\|94.00\|180069;2026-09-29\|96.50\|2.01\|93.72\|98.86\|92.97\|150760;2026-09-30\|92.29\|-4.36\|96.16\|96.89\|91.90\|127523;2026-10-08\|95.60\|3.59\|95.01\|103.20\|93.88\|272879;2026-10-09\|88.14\|-7.80\|96.00\|96.00\|83.00\|296666;2026-10-12\|84.18\|-4.49\|89.50\|90.50\|84.00\|207250;2026-10-13\|89.12\|5.87\|81.02\|90.99\|80.00\|244082;2026-10-14\|87.40\|-1.93\|88.87\|90.28\|86.12\|195256;2026-10-15\|86.90\|-0.57\|83.64\|88.27\|82.59\|187727;2026-10-16\|89.92\|3.48\|88.64\|92.23\|87.00\|305495;2026-10-19\|83.06\|-7.63\|88.01\|89.00\|77.18\|273380;2026-10-20\|82.83\|-0.28\|83.00\|87.53\|81.99\|231327;2026-10-21\|81.91\|-1.11\|83.89\|85.69\|81.81\|162838;2026-10-22\|76.18\|-7.00\|82.00\|82.99\|76.17\|201784;2026-10-23\|74.37\|-2.38\|73.98\|74.98\|66.50\|319056;2026-10-26\|67.60\|-9.10\|72.02\|73.80\|66.00\|266194;2026-10-27\|67.24\|-0.53\|69.00\|74.00\|67.20\|207876;2026-10-28\|69.07\|2.72\|68.95\|70.01\|66.00\|222484;2026-10-29\|64.40\|-6.76\|68.50\|68.84\|64.36\|179390;2026-10-30\|64.46\|0.09\|61.68\|68.28\|61.68\|291660;2026-11-02\|74.01\|14.82\|66.41\|76.96\|63.80\|371657;2026-11-03\|70.08\|-5.31\|72.40\|73.99\|68.13\|283805;2026-11-04\|78.00\|11.30\|69.80\|83.92\|65.01\|359520;2026-11-05\|75.46\|-3.26\|74.00\|78.50\|73.27\|312286
134123		AI眼镜+智能音箱+声学模组行业原因： 1、苹果宣布首批Apple智能功能将在中国推出，部分体验接入阿里千问，11月4日起随开发者测试推出。 2、国金证券11月1日研报指出，消费电子前三季度营收、净利同比增33.98%、36.77%，端侧AI与新品周期带动换机，部分龙头向AI服务器、液冷散热、高速连接及精密结构件拓展。公司原因： 1、据21世纪经济报道2026年11月2日报道，北京对购买符合条件的智能眼镜按最终销售价15%补贴；据2025年年报，公司已完成AI眼镜整机组装业务导入；据2026年9月15日业绩说明会，该业务尚处起步阶段，营收利润贡献有限。 2、据2026年8月25日半年报，公司是国内电声行业领先企业，主营扬声器、音箱、耳机等声学产品及锂电池，与多家国际品牌及巨型平台客户长期合作。 3、据2024年1月10日互动易，公司实现声学模组、PCB、电池及整机组装自主供应；据2026年9月14日互动易，PCBA贴片成品用于内部整机装配，未单独对外销售。	1、全球知名的电声制造厂商；公司音响电声类业务主要产品包括扬声器、蓝牙音箱、智能音箱等，应用于可穿戴产品（如VR/AR）、智能手机、平板电脑等消费电子产品； 2、公司为VR/AR设备供应声学模组，有MR设备声学模组的技术储备，公司也将生产VR整机	2026-06-26\|7.82\|-3.22\|8.05\|8.05\|7.74\|205467;2026-06-29\|7.76\|-0.77\|7.83\|7.87\|7.57\|191384;2026-06-30\|7.85\|1.16\|7.76\|7.97\|7.71\|153771;2026-07-01\|8.06\|2.68\|7.88\|8.24\|7.75\|192029;2026-07-02\|7.90\|-1.99\|8.05\|8.20\|7.88\|178410;2026-07-03\|7.99\|1.14\|7.99\|8.10\|7.88\|154963;2026-07-06\|7.76\|-2.88\|8.07\|8.08\|7.69\|153702;2026-07-07\|7.56\|-2.58\|7.71\|7.86\|7.53\|125716;2026-07-08\|7.49\|-0.93\|7.51\|7.61\|7.40\|119034;2026-07-09\|7.55\|0.80\|7.49\|7.60\|7.27\|151077;2026-07-10\|7.67\|1.59\|7.55\|7.86\|7.48\|171469;2026-07-13\|7.34\|-4.30\|7.66\|7.78\|7.32\|174162;2026-07-14\|7.37\|0.41\|7.35\|7.43\|7.20\|140351;2026-07-15\|7.58\|2.85\|7.79\|8.11\|7.53\|370194;2026-07-16\|8.34\|10.03\|7.63\|8.34\|7.60\|308952;2026-07-17\|8.11\|-2.76\|8.45\|8.82\|8.06\|844324;2026-07-20\|7.85\|-3.21\|7.89\|8.05\|7.60\|566932;2026-07-21\|7.82\|-0.38\|7.70\|8.07\|7.66\|448897;2026-07-22\|7.59\|-2.94\|7.65\|7.71\|7.51\|318436;2026-07-23\|7.54\|-0.66\|7.50\|7.58\|7.36\|255158;2026-07-24\|7.26\|-3.71\|7.43\|7.62\|7.26\|211937;2026-07-27\|7.57\|4.27\|7.30\|7.59\|7.20\|235542;2026-07-28\|7.71\|1.85\|7.55\|7.78\|7.50\|228453;2026-07-29\|8.48\|9.99\|7.78\|8.48\|7.74\|222340;2026-07-30\|8.16\|-3.77\|8.55\|8.70\|8.13\|547266;2026-07-31\|8.36\|2.45\|8.16\|8.46\|8.16\|317833;2026-08-03\|8.52\|1.91\|8.46\|8.57\|8.36\|290541;2026-08-04\|8.60\|0.94\|8.55\|8.62\|8.41\|218806;2026-08-05\|8.66\|0.70\|8.63\|8.74\|8.55\|234770;2026-08-06\|8.60\|-0.69\|8.66\|8.76\|8.47\|171985;2026-08-07\|8.90\|3.49\|8.76\|9.26\|8.67\|593764;2026-08-10\|8.75\|-1.69\|8.70\|8.80\|8.48\|326275;2026-08-11\|8.74\|-0.11\|8.72\|8.81\|8.66\|200163;2026-08-12\|8.70\|-0.46\|8.73\|8.77\|8.60\|168242;2026-08-13\|8.51\|-2.18\|8.70\|8.77\|8.51\|185123;2026-08-14\|8.40\|-1.29\|8.49\|8.60\|8.32\|149956;2026-08-17\|8.43\|0.36\|8.39\|8.45\|8.27\|121035;2026-08-18\|8.18\|-2.97\|8.39\|8.41\|8.10\|158661;2026-08-19\|8.00\|-2.20\|8.15\|8.16\|7.92\|186769;2026-08-20\|8.28\|3.50\|8.04\|8.40\|7.98\|182550;2026-08-21\|9.11\|10.02\|8.29\|9.11\|8.19\|555350;2026-08-24\|8.80\|-3.40\|8.93\|9.17\|8.71\|524064;2026-08-25\|9.01\|2.39\|8.70\|9.07\|8.70\|383339;2026-08-26\|9.00\|-0.11\|8.95\|9.17\|8.91\|280153;2026-08-27\|8.96\|-0.44\|9.01\|9.16\|8.88\|275016;2026-08-28\|9.10\|1.56\|8.96\|9.81\|8.88\|495393;2026-08-31\|9.24\|1.54\|9.11\|9.30\|9.05\|350923;2026-09-01\|9.52\|3.03\|9.44\|9.98\|9.34\|597109;2026-09-02\|9.46\|-0.63\|9.59\|9.65\|9.35\|389670;2026-09-03\|9.18\|-2.96\|9.50\|9.55\|9.14\|289375;2026-09-04\|9.14\|-0.44\|9.22\|9.40\|9.07\|220206;2026-09-07\|9.21\|0.77\|9.20\|9.25\|9.09\|162234;2026-09-08\|9.46\|2.71\|9.19\|9.49\|9.08\|261748;2026-09-09\|9.14\|-3.38\|9.41\|9.45\|9.10\|202750;2026-09-10\|8.92\|-2.41\|9.14\|9.14\|8.91\|150218;2026-09-11\|8.90\|-0.22\|8.79\|8.96\|8.75\|150111;2026-09-14\|8.90\|0.00\|8.93\|9.04\|8.81\|115496;2026-09-15\|8.66\|-2.70\|8.97\|8.99\|8.64\|137010;2026-09-16\|8.86\|2.31\|8.66\|8.95\|8.54\|168817;2026-09-17\|9.15\|3.27\|8.83\|9.15\|8.80\|160909;2026-09-18\|9.05\|-1.09\|9.14\|9.20\|8.99\|147265;2026-09-21\|9.06\|0.11\|9.06\|9.11\|8.98\|116117;2026-09-22\|9.40\|3.75\|9.32\|9.63\|9.28\|333975;2026-09-23\|9.09\|-3.30\|9.37\|9.39\|9.01\|221687;2026-09-24\|8.89\|-2.20\|9.11\|9.18\|8.86\|125502;2026-09-28\|8.63\|-2.92\|8.87\|8.88\|8.50\|129304;2026-09-29\|8.78\|1.74\|8.65\|8.85\|8.60\|102798;2026-09-30\|8.57\|-2.39\|8.81\|8.88\|8.56\|95797;2026-10-08\|8.39\|-2.10\|8.58\|8.66\|8.30\|110333;2026-10-09\|8.78\|4.65\|8.38\|8.87\|8.28\|170326;2026-10-12\|8.73\|-0.57\|8.78\|8.87\|8.59\|118045;2026-10-13\|8.85\|1.37\|8.60\|8.89\|8.48\|136146;2026-10-14\|8.68\|-1.92\|8.80\|8.88\|8.65\|94242;2026-10-15\|8.45\|-2.65\|8.50\|8.67\|8.44\|106536;2026-10-16\|8.41\|-0.47\|8.59\|8.68\|8.34\|128365;2026-10-19\|8.44\|0.36\|8.40\|8.52\|8.24\|94586;2026-10-20\|8.89\|5.33\|8.42\|9.04\|8.32\|229926;2026-10-21\|8.87\|-0.23\|8.91\|8.99\|8.77\|140331;2026-10-22\|8.61\|-2.93\|8.87\|8.95\|8.61\|137886;2026-10-23\|9.11\|5.81\|8.48\|9.14\|8.21\|359915;2026-10-26\|9.00\|-1.21\|9.02\|9.14\|8.86\|178824;2026-10-27\|8.67\|-3.67\|9.00\|9.09\|8.67\|146524;2026-10-28\|8.50\|-1.96\|8.36\|8.71\|7.91\|279750;2026-10-29\|8.26\|-2.82\|8.46\|8.73\|8.26\|183886;2026-10-30\|8.02\|-2.91\|8.11\|8.68\|8.01\|265759;2026-11-02\|8.82\|9.98\|8.13\|8.82\|7.63\|438428;2026-11-03\|8.70\|-1.36\|8.88\|9.18\|8.65\|330625;2026-11-04\|9.00\|3.45\|8.74\|9.02\|8.56\|266798;2026-11-05\|9.90\|10.00\|9.05\|9.90\|9.04\|214295
134122		Mini/Micro-LED+AR-AI显示+像素车灯 1、据2026年8月20日半年报及2025年年报，公司深耕新型显示产业，解决方案覆盖材料、制造与终端，已通过华为、海信、创维、小米等厂商审核体系并建立长期稳定合作。 2、据2026年8月31日投资者关系活动记录表，公司联合高校推进面向AR-AI显示的MicroLED微显示全彩化技术与核心光机攻关，目前仍处于实验室阶段，暂无产品和客户。 3、据2026年8月27日投资者关系活动记录表，公司像素级智能车灯研发推进中，即将完成4万像素高亮车灯样机。	公司为背光模组光电系统龙头，依托Mini/Micro-LED技术协同中国科学技术大学、合肥工业大学等高校攻关MicroLED微显示全彩化技术，推进AI+AR眼镜核心光机组件样机验证，阶段性进展符合预期	2026-06-26\|26.66\|5.84\|24.99\|26.97\|24.53\|104694;2026-06-29\|26.11\|-2.06\|26.65\|26.98\|25.20\|86182;2026-06-30\|27.68\|6.01\|26.01\|27.79\|25.96\|113130;2026-07-01\|27.99\|1.12\|27.26\|28.66\|26.82\|115332;2026-07-02\|26.40\|-5.68\|27.36\|27.36\|25.55\|74314;2026-07-03\|25.21\|-4.51\|26.22\|26.35\|25.01\|63742;2026-07-06\|24.36\|-3.37\|25.06\|25.85\|23.88\|54168;2026-07-07\|24.63\|1.11\|24.17\|25.80\|23.95\|59094;2026-07-08\|23.50\|-4.59\|24.39\|24.65\|23.20\|43566;2026-07-09\|24.03\|2.26\|23.55\|24.15\|23.10\|39124;2026-07-10\|24.17\|1.64\|23.61\|26.16\|23.49\|68998;2026-07-13\|22.14\|-8.40\|23.35\|24.08\|22.00\|54216;2026-07-14\|22.36\|0.99\|22.00\|22.44\|21.25\|39768;2026-07-15\|21.11\|-5.59\|22.36\|22.51\|20.75\|39699;2026-07-16\|20.70\|-1.94\|20.70\|21.40\|20.31\|29210;2026-07-17\|18.72\|-9.57\|20.70\|20.74\|18.70\|40932;2026-07-20\|17.17\|-8.28\|18.94\|19.15\|17.03\|41456;2026-07-21\|18.05\|5.13\|17.19\|18.07\|16.40\|40428;2026-07-22\|17.54\|-2.83\|17.83\|18.12\|17.43\|23013;2026-07-23\|17.82\|1.60\|17.55\|17.82\|17.31\|23653;2026-07-24\|17.36\|-2.58\|17.64\|17.75\|17.25\|16439;2026-07-27\|17.97\|3.51\|17.43\|17.97\|17.18\|18455;2026-07-28\|18.12\|0.83\|17.83\|18.46\|17.68\|24449;2026-07-29\|18.34\|1.21\|18.15\|18.44\|17.84\|22482;2026-07-30\|17.72\|-3.38\|18.34\|18.38\|17.60\|19503;2026-07-31\|18.28\|3.16\|18.33\|18.80\|18.24\|25476;2026-08-03\|18.38\|0.55\|18.08\|18.40\|18.08\|13881;2026-08-04\|18.85\|2.56\|18.41\|18.98\|18.41\|18718;2026-08-05\|19.40\|2.92\|18.75\|19.50\|18.75\|24012;2026-08-06\|19.57\|0.88\|19.20\|19.68\|19.14\|21377;2026-08-07\|19.78\|1.07\|19.50\|19.89\|19.20\|20461;2026-08-10\|19.86\|0.40\|19.94\|20.02\|19.46\|18529;2026-08-11\|19.79\|-0.35\|19.85\|19.98\|19.61\|15789;2026-08-12\|19.99\|1.01\|19.79\|20.13\|19.76\|13491;2026-08-13\|19.58\|-2.05\|20.09\|20.25\|19.58\|18951;2026-08-14\|19.86\|1.43\|19.70\|19.86\|19.56\|15830;2026-08-17\|20.33\|2.37\|19.85\|20.35\|19.73\|18382;2026-08-18\|20.23\|-0.49\|20.29\|20.38\|19.88\|17722;2026-08-19\|19.35\|-4.35\|20.00\|20.25\|19.32\|23761;2026-08-20\|19.41\|0.31\|19.51\|19.80\|19.30\|16540;2026-08-21\|19.54\|0.67\|19.41\|19.65\|19.05\|15180;2026-08-24\|19.12\|-2.15\|19.55\|19.66\|18.81\|18935;2026-08-25\|19.39\|1.41\|19.21\|19.51\|18.71\|17906;2026-08-26\|19.26\|-0.67\|19.38\|19.51\|19.05\|13027;2026-08-27\|20.06\|4.15\|19.26\|20.09\|19.20\|27344;2026-08-28\|20.57\|2.54\|20.07\|21.65\|19.80\|51496;2026-08-31\|21.70\|5.49\|20.06\|21.89\|20.05\|46536;2026-09-01\|21.80\|0.46\|21.58\|22.26\|21.38\|45977;2026-09-02\|21.43\|-1.70\|21.73\|21.86\|21.28\|19172;2026-09-03\|22.26\|3.87\|21.86\|22.37\|21.38\|36306;2026-09-04\|21.58\|-3.05\|22.26\|22.48\|21.40\|24170;2026-09-07\|21.31\|-1.25\|21.58\|21.75\|21.25\|22575;2026-09-08\|21.08\|-1.08\|21.31\|21.40\|20.85\|20242;2026-09-09\|20.83\|-1.19\|21.02\|21.22\|20.70\|16890;2026-09-10\|21.40\|2.74\|20.72\|21.65\|20.41\|30888;2026-09-11\|20.97\|-2.01\|21.04\|21.39\|20.58\|25916;2026-09-14\|21.35\|1.81\|20.85\|21.48\|20.70\|18876;2026-09-15\|21.50\|0.70\|21.34\|21.74\|21.08\|21696;2026-09-16\|22.01\|2.37\|21.45\|22.16\|21.36\|25276;2026-09-17\|21.85\|-0.73\|21.91\|22.05\|21.71\|16914;2026-09-18\|21.97\|0.55\|22.10\|22.14\|21.74\|17425;2026-09-21\|23.24\|5.78\|21.89\|24.03\|21.89\|48534;2026-09-22\|22.64\|-2.58\|23.64\|23.64\|22.56\|24672;2026-09-23\|22.66\|0.09\|23.01\|23.01\|22.52\|16049;2026-09-24\|22.17\|-2.16\|22.50\|22.75\|22.10\|18649;2026-09-28\|21.73\|-1.98\|21.90\|22.60\|21.65\|19516;2026-09-29\|21.92\|0.87\|21.61\|22.08\|21.48\|13012;2026-09-30\|21.58\|-1.55\|22.10\|22.37\|21.55\|13516;2026-10-08\|21.18\|-1.85\|21.53\|21.98\|21.05\|16071;2026-10-09\|20.74\|-2.08\|21.05\|21.14\|20.12\|19669;2026-10-12\|21.47\|3.52\|20.91\|21.77\|20.66\|24247;2026-10-13\|21.56\|0.42\|21.26\|21.84\|20.70\|22336;2026-10-14\|21.20\|-1.67\|21.49\|21.53\|21.14\|12409;2026-10-15\|21.10\|-0.47\|20.90\|21.64\|20.50\|17186;2026-10-16\|20.45\|-3.08\|21.52\|21.83\|20.20\|19689;2026-10-19\|21.00\|2.69\|20.44\|21.20\|19.07\|30193;2026-10-20\|21.20\|0.95\|20.72\|21.33\|20.55\|20094;2026-10-21\|21.30\|0.47\|21.35\|21.60\|21.15\|11920;2026-10-22\|23.43\|10.00\|21.20\|23.43\|21.06\|61409;2026-10-23\|24.01\|2.48\|23.50\|24.80\|22.00\|113544;2026-10-26\|22.78\|-5.12\|23.46\|23.46\|22.68\|53832;2026-10-27\|22.78\|0.00\|22.78\|23.00\|22.41\|35607;2026-10-28\|22.76\|-0.09\|22.90\|23.46\|22.57\|34518;2026-10-29\|22.09\|-2.94\|22.41\|22.69\|21.91\|28254;2026-10-30\|20.20\|-8.56\|21.61\|21.75\|20.18\|36166;2026-11-02\|22.22\|10.00\|20.25\|22.22\|19.35\|35697;2026-11-03\|21.67\|-2.48\|22.15\|22.87\|21.10\|47347;2026-11-04\|22.50\|3.83\|21.70\|22.66\|21.02\|39531;2026-11-05\|22.82\|1.42\|22.30\|23.14\|22.03\|33395
134121		业绩增长+AI眼镜+镜片主业 1、据2026年10月23日三季度报告，前三季度营业收入7.30亿元，同比增长16.54%；归母净利润1.76亿元，同比增长18.29%。 2、据2026年10月19日互动易，公司主要参与智能眼镜屈光矫正部分；据2026年8月25日半年度报告，公司为小米AI眼镜独家官方光学镜片合作供应商。 3、据2026年10月23日三季度报告，前三季度镜片业务收入6.14亿元，同比增长18.48%。	公司目前售卖的智能眼镜sasky具有语音助手功能，可以语音唤醒SIRI、小爱同学，并具有接打电话、导航、音乐休闲放松等功能；第三季度净利润同比增长21.85%	2026-06-26\|26.69\|-3.54\|27.60\|27.66\|26.61\|23227;2026-06-29\|27.18\|1.84\|26.68\|27.54\|26.05\|31950;2026-06-30\|27.24\|0.22\|27.14\|27.45\|26.75\|17707;2026-07-01\|28.29\|3.85\|27.33\|28.83\|27.24\|33920;2026-07-02\|28.46\|0.60\|28.30\|28.91\|28.14\|29992;2026-07-03\|28.96\|1.76\|28.58\|29.15\|28.41\|21456;2026-07-06\|28.61\|-1.21\|28.83\|29.19\|28.51\|20801;2026-07-07\|28.26\|-1.22\|28.42\|28.77\|27.61\|24966;2026-07-08\|28.34\|0.28\|28.21\|28.78\|27.98\|22781;2026-07-09\|28.73\|1.38\|28.31\|28.77\|28.04\|20377;2026-07-10\|28.56\|-0.59\|28.44\|29.31\|28.43\|24834;2026-07-13\|28.27\|-1.02\|28.51\|28.84\|28.22\|23652;2026-07-14\|28.53\|0.92\|28.36\|28.75\|28.14\|22518;2026-07-15\|29.28\|2.63\|28.53\|29.90\|28.34\|33070;2026-07-16\|30.14\|2.94\|29.09\|30.85\|29.00\|54914;2026-07-17\|28.98\|-3.85\|30.01\|30.50\|28.85\|42839;2026-07-20\|28.84\|-0.48\|28.59\|29.13\|28.26\|35952;2026-07-21\|28.41\|-1.49\|28.66\|29.19\|28.22\|31168;2026-07-22\|27.76\|-2.29\|28.10\|28.39\|27.46\|29691;2026-07-23\|27.98\|0.79\|27.55\|28.09\|27.40\|22177;2026-07-24\|27.03\|-3.40\|27.77\|27.85\|27.01\|16868;2026-07-27\|27.60\|2.11\|26.99\|27.88\|26.88\|17225;2026-07-28\|27.71\|0.40\|27.53\|27.97\|27.28\|16893;2026-07-29\|29.10\|5.02\|27.79\|29.37\|27.64\|34988;2026-07-30\|29.47\|1.27\|29.00\|29.89\|28.85\|27317;2026-07-31\|29.97\|1.70\|29.39\|30.53\|29.25\|31134;2026-08-03\|30.18\|0.70\|30.25\|30.77\|29.86\|24892;2026-08-04\|30.10\|-0.27\|30.50\|30.50\|29.94\|18617;2026-08-05\|30.06\|-0.13\|30.10\|30.29\|29.84\|18688;2026-08-06\|29.44\|-2.06\|29.97\|30.06\|29.24\|21242;2026-08-07\|29.53\|0.31\|29.43\|29.61\|28.84\|21929;2026-08-10\|29.79\|0.88\|29.47\|30.23\|29.20\|19740;2026-08-11\|29.96\|0.57\|29.70\|30.08\|29.32\|17763;2026-08-12\|29.87\|-0.30\|29.99\|30.08\|29.62\|12274;2026-08-13\|29.47\|-1.34\|29.87\|30.04\|29.42\|16534;2026-08-14\|29.23\|-0.81\|29.69\|29.69\|29.07\|13273;2026-08-17\|29.55\|1.09\|29.39\|29.63\|28.86\|15516;2026-08-18\|29.68\|0.44\|29.59\|29.74\|29.18\|17624;2026-08-19\|28.77\|-3.07\|29.40\|29.68\|28.62\|18012;2026-08-20\|29.64\|3.02\|28.79\|29.70\|28.71\|19943;2026-08-21\|29.45\|-0.64\|29.44\|29.85\|28.98\|18605;2026-08-24\|28.17\|-4.35\|29.60\|29.60\|28.03\|23726;2026-08-25\|29.56\|4.93\|28.67\|29.77\|28.22\|31478;2026-08-26\|29.91\|1.18\|29.44\|30.18\|29.44\|27166;2026-08-27\|29.70\|-0.70\|29.94\|30.01\|29.41\|19849;2026-08-28\|29.27\|-1.45\|29.70\|29.87\|29.27\|18360;2026-08-31\|29.95\|2.32\|29.27\|29.97\|29.01\|20004;2026-09-01\|30.51\|1.87\|29.88\|30.66\|29.80\|29271;2026-09-02\|30.72\|0.69\|30.60\|31.59\|30.22\|44283;2026-09-03\|29.84\|-2.86\|30.66\|31.00\|29.78\|27048;2026-09-04\|29.96\|0.40\|29.90\|30.57\|29.84\|18588;2026-09-07\|29.66\|-1.00\|30.08\|30.18\|29.58\|16030;2026-09-08\|29.40\|-0.88\|29.67\|29.67\|29.32\|12271;2026-09-09\|28.90\|-1.70\|29.42\|29.51\|28.77\|14758;2026-09-10\|28.58\|-1.11\|28.83\|28.83\|28.45\|9373;2026-09-11\|28.04\|-1.89\|28.18\|28.37\|27.73\|16729;2026-09-14\|28.36\|1.14\|28.31\|28.75\|28.00\|11742;2026-09-15\|28.13\|-0.81\|28.40\|28.42\|28.06\|7277;2026-09-16\|28.54\|1.46\|28.13\|28.69\|27.91\|11107;2026-09-17\|29.30\|2.66\|28.60\|29.47\|28.38\|17314;2026-09-18\|29.79\|1.67\|29.30\|30.25\|29.00\|22547;2026-09-21\|30.43\|2.15\|30.00\|30.56\|29.80\|22109;2026-09-22\|30.86\|1.41\|30.56\|31.19\|30.40\|25031;2026-09-23\|30.43\|-1.39\|30.75\|30.83\|30.42\|16736;2026-09-24\|30.08\|-1.15\|30.58\|30.58\|30.06\|13389;2026-09-28\|29.90\|-0.60\|30.26\|30.26\|29.53\|14906;2026-09-29\|30.23\|1.10\|29.99\|30.47\|29.60\|12139;2026-09-30\|29.90\|-1.09\|30.25\|30.46\|29.85\|12023;2026-10-08\|29.22\|-2.27\|29.88\|29.97\|29.02\|16747;2026-10-09\|30.09\|2.98\|29.17\|30.15\|28.75\|18777;2026-10-12\|30.16\|0.23\|30.09\|30.18\|29.56\|15463;2026-10-13\|29.81\|-1.16\|30.08\|30.08\|29.25\|16511;2026-10-14\|29.27\|-1.81\|29.67\|29.89\|29.21\|10742;2026-10-15\|28.80\|-1.61\|28.76\|29.38\|28.66\|17210;2026-10-16\|28.73\|-0.24\|29.05\|29.77\|28.57\|17745;2026-10-19\|30.00\|4.42\|28.70\|30.12\|28.61\|26066;2026-10-20\|30.61\|2.03\|30.08\|30.61\|29.60\|28705;2026-10-21\|30.29\|-1.05\|30.60\|31.05\|30.10\|20211;2026-10-22\|29.45\|-2.77\|30.10\|30.37\|29.31\|20566;2026-10-23\|35.34\|20.00\|30.79\|35.34\|30.79\|161260;2026-10-26\|37.04\|4.81\|36.49\|37.59\|35.55\|196103;2026-10-27\|36.00\|-2.81\|36.68\|37.85\|35.90\|125581;2026-10-28\|35.30\|-1.94\|35.82\|36.28\|34.51\|103413;2026-10-29\|33.35\|-5.52\|34.88\|35.35\|33.21\|82881;2026-10-30\|33.02\|-0.99\|33.03\|33.92\|32.80\|56056;2026-11-02\|36.80\|11.45\|33.01\|37.25\|32.59\|127997;2026-11-03\|36.48\|-0.87\|36.39\|37.40\|36.05\|82897;2026-11-04\|37.27\|2.17\|36.45\|37.50\|36.30\|73503;2026-11-05\|38.09\|2.20\|37.00\|38.70\|36.35\|85310
134120			公司主要产品为耳机等各类智能可穿戴产品，包括AR眼镜等	2026-06-26\|24.60\|-4.87\|25.58\|25.94\|24.56\|16967;2026-06-29\|23.72\|-3.58\|24.51\|24.91\|23.44\|22203;2026-06-30\|23.90\|0.76\|23.50\|24.40\|23.45\|14712;2026-07-01\|23.88\|-0.08\|24.22\|24.25\|23.51\|20293;2026-07-02\|23.85\|-0.13\|23.84\|24.85\|23.60\|22796;2026-07-03\|25.13\|5.37\|23.86\|25.31\|23.76\|26478;2026-07-06\|23.86\|-5.05\|25.18\|25.30\|23.61\|20342;2026-07-07\|22.93\|-3.90\|23.88\|24.03\|22.83\|13390;2026-07-08\|22.28\|-2.83\|22.71\|23.10\|22.22\|13216;2026-07-09\|22.35\|0.31\|22.23\|22.54\|21.70\|16133;2026-07-10\|22.47\|0.54\|23.01\|24.24\|22.35\|24727;2026-07-13\|20.92\|-6.90\|22.15\|23.24\|20.92\|27102;2026-07-14\|21.09\|0.81\|20.80\|21.17\|20.26\|22363;2026-07-15\|21.29\|0.95\|21.01\|21.88\|21.01\|14981;2026-07-16\|22.37\|5.07\|21.01\|23.56\|20.90\|38698;2026-07-17\|20.51\|-8.31\|22.21\|22.43\|20.51\|30886;2026-07-20\|19.69\|-4.00\|20.51\|21.08\|19.25\|28329;2026-07-21\|20.12\|2.18\|19.50\|20.18\|18.60\|26745;2026-07-22\|19.71\|-2.04\|20.02\|20.21\|19.52\|15875;2026-07-23\|19.84\|0.66\|19.69\|19.90\|19.31\|13213;2026-07-24\|19.36\|-2.42\|19.70\|19.94\|19.06\|13589;2026-07-27\|20.41\|5.42\|19.60\|20.47\|19.16\|18441;2026-07-28\|20.55\|0.69\|20.28\|21.02\|20.28\|16294;2026-07-29\|21.05\|2.43\|20.61\|21.20\|20.41\|15327;2026-07-30\|20.45\|-2.85\|20.80\|21.35\|20.39\|17051;2026-07-31\|20.98\|2.59\|20.89\|21.26\|20.52\|14230;2026-08-03\|21.42\|2.10\|21.00\|21.46\|20.91\|15174;2026-08-04\|21.73\|1.45\|21.47\|21.78\|21.43\|11281;2026-08-05\|21.78\|0.23\|21.74\|21.92\|21.54\|13673;2026-08-06\|21.74\|-0.18\|21.67\|21.95\|21.33\|14254;2026-08-07\|21.68\|-0.28\|21.64\|21.77\|21.20\|13771;2026-08-10\|22.17\|2.26\|22.00\|22.27\|21.29\|18737;2026-08-11\|22.28\|0.50\|22.19\|22.48\|21.83\|11016;2026-08-12\|22.75\|2.11\|22.58\|23.06\|22.28\|17248;2026-08-13\|22.67\|-0.35\|23.00\|23.99\|22.46\|37060;2026-08-14\|22.79\|0.53\|22.96\|23.08\|22.43\|22003;2026-08-17\|23.02\|1.01\|22.80\|23.08\|22.52\|13823;2026-08-18\|22.73\|-1.26\|22.72\|23.09\|22.38\|19431;2026-08-19\|22.06\|-2.95\|22.45\|22.73\|21.85\|20085;2026-08-20\|22.40\|1.54\|22.15\|22.65\|21.95\|18282;2026-08-21\|22.43\|0.13\|22.26\|22.55\|21.86\|12460;2026-08-24\|22.08\|-1.56\|22.48\|22.60\|21.78\|12755;2026-08-25\|23.36\|5.80\|21.88\|23.51\|21.80\|28508;2026-08-26\|23.83\|2.01\|23.56\|23.95\|23.05\|18841;2026-08-27\|24.13\|1.26\|24.10\|24.34\|23.85\|15816;2026-08-28\|23.79\|-1.41\|24.13\|24.50\|23.78\|12804;2026-08-31\|24.02\|0.97\|23.78\|24.11\|23.60\|11044;2026-09-01\|24.26\|1.00\|24.02\|24.66\|23.83\|18250;2026-09-02\|24.09\|-0.70\|24.25\|24.46\|23.86\|10096;2026-09-03\|23.93\|-0.66\|24.19\|24.44\|23.69\|11546;2026-09-04\|23.93\|0.00\|24.06\|24.41\|23.76\|11046;2026-09-07\|24.06\|0.54\|24.21\|24.21\|23.76\|8869;2026-09-08\|24.18\|0.50\|24.14\|24.95\|23.97\|20072;2026-09-09\|24.38\|0.83\|24.18\|24.56\|23.76\|23078;2026-09-10\|24.30\|-0.33\|24.38\|24.62\|24.00\|13908;2026-09-11\|23.32\|-4.03\|24.17\|24.48\|23.08\|24170;2026-09-14\|23.23\|-0.39\|23.10\|23.50\|23.03\|9876;2026-09-15\|22.39\|-3.62\|23.05\|23.40\|22.35\|12005;2026-09-16\|22.43\|0.18\|22.15\|22.68\|22.11\|9115;2026-09-17\|22.40\|-0.13\|22.39\|22.53\|22.01\|13413;2026-09-18\|22.47\|0.31\|22.55\|23.13\|22.41\|17633;2026-09-21\|24.03\|6.94\|22.63\|24.31\|22.46\|27241;2026-09-22\|25.02\|4.12\|24.28\|25.47\|24.00\|27794;2026-09-23\|24.65\|-1.48\|24.97\|25.08\|24.58\|16292;2026-09-24\|23.94\|-2.88\|24.65\|24.65\|23.90\|11028;2026-09-28\|23.13\|-3.38\|23.83\|23.94\|22.80\|11665;2026-09-29\|23.37\|1.04\|23.04\|23.62\|22.88\|9427;2026-09-30\|23.15\|-0.94\|23.74\|23.74\|23.04\|9747;2026-10-08\|22.33\|-3.54\|23.24\|23.43\|22.25\|14145;2026-10-09\|22.34\|0.04\|22.19\|22.48\|21.07\|18333;2026-10-12\|22.55\|0.94\|22.43\|23.46\|22.11\|17226;2026-10-13\|22.93\|1.69\|22.20\|23.35\|21.42\|18287;2026-10-14\|22.16\|-3.36\|22.83\|23.19\|22.10\|12968;2026-10-15\|21.29\|-3.93\|21.97\|21.97\|21.20\|12728;2026-10-16\|21.67\|1.78\|21.49\|22.30\|21.49\|14347;2026-10-19\|21.65\|-0.09\|21.61\|21.92\|20.98\|11079;2026-10-20\|23.09\|6.65\|21.65\|23.47\|21.50\|19304;2026-10-21\|23.63\|2.34\|22.61\|23.88\|22.61\|22460;2026-10-22\|23.12\|-2.16\|23.60\|24.41\|22.93\|23284;2026-10-23\|24.04\|3.98\|22.94\|24.28\|22.00\|34533;2026-10-26\|23.98\|-0.25\|24.27\|24.57\|23.77\|24305;2026-10-27\|23.48\|-2.09\|24.19\|24.64\|23.45\|24500;2026-10-28\|24.24\|3.24\|23.52\|24.76\|23.33\|21688;2026-10-29\|23.20\|-4.29\|24.03\|24.53\|23.16\|16161;2026-10-30\|21.66\|-6.64\|22.71\|23.41\|21.60\|18534;2026-11-02\|24.30\|12.19\|21.70\|24.65\|21.15\|42956;2026-11-03\|23.70\|-2.47\|24.00\|24.68\|23.60\|32193;2026-11-04\|23.78\|0.34\|23.58\|23.99\|22.95\|23573;2026-11-05\|25.10\|5.55\|23.56\|26.16\|23.52\|38947
134119			1、公司是专注于无线通讯、低功耗主控SoC芯片及传感技术的IC授权分销商和方案提供商，重要客户包括美的集团、大疆创新、小米科技等； 2、公司围绕“芯片平台+模组方案+端侧JDM”的业务主线，为重点客户定制AI眼镜SoC芯片及相关组件方案，并围绕RTC智能模组、端侧视觉和语音交互算法等方向开展JDM； 3、公司围绕智能终端应用，重点推进低功耗AI主控、音视频感知、边缘推理等应用落地，存算一体相关业务尚处于验证和试产阶段	2026-06-26\|13.89\|-5.38\|14.55\|14.59\|13.80\|181036;2026-06-29\|13.98\|0.65\|14.05\|14.85\|13.82\|169111;2026-06-30\|14.91\|6.65\|13.99\|15.05\|13.91\|223381;2026-07-01\|14.82\|-0.60\|15.03\|15.38\|14.73\|196405;2026-07-02\|14.26\|-3.78\|14.60\|15.01\|14.20\|168631;2026-07-03\|14.17\|-0.63\|14.30\|14.40\|14.01\|137059;2026-07-06\|14.04\|-0.92\|14.21\|14.33\|13.58\|168289;2026-07-07\|13.48\|-3.99\|14.00\|14.01\|13.40\|123242;2026-07-08\|13.66\|1.34\|13.57\|14.54\|13.57\|179880;2026-07-09\|13.79\|0.95\|13.54\|13.83\|13.10\|173433;2026-07-10\|13.81\|0.14\|13.77\|14.50\|13.70\|191824;2026-07-13\|13.04\|-5.58\|13.72\|13.94\|13.03\|171572;2026-07-14\|12.72\|-2.45\|13.00\|13.15\|12.24\|169041;2026-07-15\|12.45\|-2.12\|12.78\|12.89\|12.32\|117763;2026-07-16\|13.15\|5.62\|12.34\|13.98\|12.26\|290824;2026-07-17\|12.01\|-8.67\|13.02\|13.28\|12.01\|235439;2026-07-20\|11.85\|-1.33\|12.15\|12.35\|11.50\|173514;2026-07-21\|12.19\|2.87\|11.84\|12.30\|11.45\|169309;2026-07-22\|12.57\|3.12\|12.05\|12.95\|12.04\|224461;2026-07-23\|12.19\|-3.02\|12.45\|12.56\|11.96\|171814;2026-07-24\|12.14\|-0.41\|12.05\|12.50\|11.91\|159845;2026-07-27\|12.34\|1.65\|12.05\|12.38\|11.81\|128396;2026-07-28\|12.22\|-0.97\|12.11\|12.39\|12.03\|99966;2026-07-29\|12.67\|3.68\|12.24\|12.76\|12.16\|173088;2026-07-30\|12.23\|-3.47\|12.45\|12.70\|12.12\|150176;2026-07-31\|12.82\|4.82\|12.68\|13.14\|12.51\|219397;2026-08-03\|12.74\|-0.62\|12.70\|13.07\|12.68\|116608;2026-08-04\|13.21\|3.69\|12.84\|13.24\|12.75\|157419;2026-08-05\|13.34\|0.98\|13.20\|13.57\|13.10\|144855;2026-08-06\|13.15\|-1.42\|13.15\|13.38\|12.98\|132308;2026-08-07\|13.14\|-0.08\|13.19\|13.19\|12.77\|117834;2026-08-10\|12.99\|-1.14\|13.14\|13.15\|12.86\|93847;2026-08-11\|12.94\|-0.38\|12.93\|13.14\|12.77\|96096;2026-08-12\|12.95\|0.08\|12.90\|13.06\|12.88\|82231;2026-08-13\|12.70\|-1.93\|13.03\|13.20\|12.67\|111846;2026-08-14\|12.71\|0.08\|12.75\|12.96\|12.58\|94093;2026-08-17\|13.05\|2.68\|12.70\|13.05\|12.58\|102283;2026-08-18\|12.70\|-2.68\|12.98\|12.99\|12.43\|136405;2026-08-19\|11.93\|-6.06\|12.58\|12.58\|11.90\|129751;2026-08-20\|11.98\|0.42\|12.01\|12.18\|11.93\|75722;2026-08-21\|12.01\|0.25\|11.94\|12.10\|11.77\|65640;2026-08-24\|11.82\|-1.58\|12.01\|12.22\|11.63\|84239;2026-08-25\|12.12\|2.54\|11.76\|12.19\|11.65\|91479;2026-08-26\|12.13\|0.08\|12.12\|12.24\|12.02\|63261;2026-08-27\|12.90\|6.35\|12.37\|12.93\|12.32\|222059;2026-08-28\|12.80\|-0.78\|12.85\|13.05\|12.75\|125674;2026-08-31\|13.29\|3.83\|12.70\|13.35\|12.65\|144087;2026-09-01\|13.27\|-0.15\|13.29\|13.43\|13.11\|121537;2026-09-02\|13.10\|-1.28\|13.16\|13.28\|13.03\|88740;2026-09-03\|12.91\|-1.45\|13.20\|13.20\|12.86\|79216;2026-09-04\|12.75\|-1.24\|13.05\|13.18\|12.68\|88514;2026-09-07\|12.85\|0.78\|12.76\|12.92\|12.71\|68199;2026-09-08\|12.64\|-1.63\|12.85\|12.88\|12.63\|64239;2026-09-09\|12.41\|-1.82\|12.48\|12.67\|12.37\|72253;2026-09-10\|12.28\|-1.05\|12.36\|12.41\|12.24\|58572;2026-09-11\|12.21\|-0.57\|12.16\|12.25\|11.82\|107565;2026-09-14\|12.21\|0.00\|12.19\|12.31\|11.84\|109617;2026-09-15\|12.09\|-0.98\|12.15\|12.29\|12.02\|81509;2026-09-16\|12.57\|3.97\|12.09\|12.58\|12.03\|103664;2026-09-17\|12.41\|-1.27\|12.50\|12.65\|12.31\|76600;2026-09-18\|12.85\|3.55\|12.56\|12.93\|12.54\|121548;2026-09-21\|13.07\|1.71\|12.86\|13.35\|12.86\|148984;2026-09-22\|13.35\|2.14\|13.17\|13.63\|13.17\|170774;2026-09-23\|13.28\|-0.52\|13.31\|13.42\|13.10\|111070;2026-09-24\|13.14\|-1.05\|13.25\|13.39\|13.12\|80818;2026-09-28\|12.73\|-3.12\|13.19\|13.20\|12.62\|108016;2026-09-29\|12.89\|1.26\|12.69\|13.09\|12.50\|94491;2026-09-30\|12.48\|-3.18\|12.97\|12.97\|12.45\|85494;2026-10-08\|12.06\|-3.37\|12.40\|12.63\|11.93\|99057;2026-10-09\|12.14\|0.66\|11.99\|12.43\|11.62\|139794;2026-10-12\|11.87\|-2.22\|12.11\|12.11\|11.66\|92628;2026-10-13\|11.66\|-1.77\|11.67\|11.78\|11.14\|143900;2026-10-14\|11.55\|-0.94\|11.59\|11.78\|11.42\|78644;2026-10-15\|11.03\|-4.50\|11.29\|11.43\|11.01\|95088;2026-10-16\|10.90\|-1.00\|11.20\|11.25\|10.80\|78814;2026-10-19\|10.96\|0.55\|10.80\|10.99\|10.69\|66303;2026-10-20\|11.74\|7.12\|10.88\|11.94\|10.83\|176620;2026-10-21\|12.60\|7.33\|11.74\|12.88\|11.71\|322547;2026-10-22\|12.26\|-2.70\|12.46\|12.92\|12.26\|280531;2026-10-23\|12.93\|5.46\|12.03\|13.00\|11.60\|286613;2026-10-26\|12.27\|-5.10\|12.89\|12.90\|12.24\|162957;2026-10-27\|11.52\|-6.11\|12.32\|12.40\|11.52\|157368;2026-10-28\|11.71\|1.65\|11.59\|12.00\|11.57\|128305;2026-10-29\|10.94\|-6.58\|11.51\|11.70\|10.91\|151193;2026-10-30\|10.22\|-6.58\|10.88\|11.05\|10.20\|203925;2026-11-02\|11.66\|14.09\|10.40\|12.14\|10.18\|301772;2026-11-03\|11.01\|-5.57\|11.49\|11.49\|10.93\|178087;2026-11-04\|11.62\|5.54\|10.95\|11.80\|10.71\|248989;2026-11-05\|13.94\|19.97\|11.43\|13.94\|11.36\|496381
134118			公司是全球领先的微显示整体解决方案提供商，核心产品为硅基OLED微型显示屏，并为客户提供包括战略产品开发、光学系统和XR整体解决方案等增值服务；前三季度扭亏为盈	2026-06-26\|49.05\|-6.84\|52.13\|53.10\|48.83\|47458;2026-06-29\|49.69\|1.30\|48.33\|50.93\|47.60\|36808;2026-06-30\|51.03\|2.70\|49.71\|52.32\|48.65\|27629;2026-07-01\|54.70\|7.19\|51.02\|55.87\|50.97\|52965;2026-07-02\|51.65\|-5.58\|54.01\|55.18\|51.36\|36730;2026-07-03\|49.90\|-3.39\|51.40\|51.91\|49.70\|32268;2026-07-06\|49.18\|-1.44\|49.99\|50.60\|47.60\|24910;2026-07-07\|45.54\|-7.40\|49.99\|49.99\|45.51\|32991;2026-07-08\|46.20\|1.45\|45.57\|47.36\|44.91\|21040;2026-07-09\|46.98\|1.69\|46.20\|47.11\|43.76\|29716;2026-07-10\|44.95\|-4.32\|46.98\|48.44\|44.88\|32312;2026-07-13\|43.10\|-4.12\|44.34\|44.48\|42.60\|23403;2026-07-14\|42.98\|-0.28\|43.10\|43.69\|41.23\|23384;2026-07-15\|41.02\|-4.56\|43.02\|44.20\|40.88\|22127;2026-07-16\|40.15\|-2.12\|40.68\|42.00\|39.60\|19991;2026-07-17\|37.13\|-7.52\|40.15\|40.55\|37.10\|29135;2026-07-20\|36.10\|-2.77\|37.59\|38.80\|35.40\|23976;2026-07-21\|37.80\|4.71\|36.22\|37.92\|34.05\|24534;2026-07-22\|36.74\|-2.80\|37.39\|38.55\|36.49\|21264;2026-07-23\|36.30\|-1.20\|36.80\|37.32\|35.70\|14546;2026-07-24\|35.70\|-1.65\|35.61\|36.29\|34.98\|12848;2026-07-27\|36.06\|1.01\|35.20\|36.50\|34.83\|15235;2026-07-28\|34.30\|-4.88\|35.58\|36.29\|34.23\|17880;2026-07-29\|34.49\|0.55\|34.03\|34.74\|33.29\|21263;2026-07-30\|32.22\|-6.58\|34.10\|34.61\|31.90\|24349;2026-07-31\|34.50\|7.08\|33.83\|35.20\|33.60\|31499;2026-08-03\|35.86\|3.94\|34.81\|36.25\|34.34\|24199;2026-08-04\|37.65\|4.99\|36.40\|38.51\|36.40\|28861;2026-08-05\|38.61\|2.55\|37.65\|39.08\|37.50\|22526;2026-08-06\|37.63\|-2.54\|38.22\|38.76\|37.11\|19608;2026-08-07\|38.26\|1.67\|37.65\|38.60\|37.32\|15468;2026-08-10\|37.69\|-1.49\|38.28\|38.88\|37.39\|15960;2026-08-11\|37.12\|-1.51\|37.47\|37.86\|37.03\|13229;2026-08-12\|37.58\|1.24\|37.48\|38.20\|37.30\|12126;2026-08-13\|37.39\|-0.51\|38.33\|39.38\|37.37\|23672;2026-08-14\|37.88\|1.31\|37.78\|38.20\|37.00\|16619;2026-08-17\|39.09\|3.19\|37.88\|39.26\|37.48\|15018;2026-08-18\|40.60\|3.86\|39.31\|41.60\|38.81\|27572;2026-08-19\|37.65\|-7.27\|40.00\|40.00\|37.47\|22593;2026-08-20\|39.28\|4.33\|38.42\|39.88\|37.47\|23771;2026-08-21\|37.72\|-3.97\|39.20\|39.78\|37.54\|22459;2026-08-24\|36.59\|-3.00\|37.72\|37.72\|35.77\|19198;2026-08-25\|37.26\|1.83\|35.87\|37.90\|35.87\|14954;2026-08-26\|36.70\|-1.50\|37.27\|37.75\|36.16\|11096;2026-08-27\|38.66\|5.34\|36.66\|38.70\|36.29\|17407;2026-08-28\|38.64\|-0.05\|38.31\|39.15\|38.18\|13816;2026-08-31\|41.05\|6.24\|38.00\|41.39\|37.68\|26276;2026-09-01\|42.03\|2.39\|40.44\|44.50\|40.28\|31294;2026-09-02\|43.16\|2.69\|41.23\|44.80\|41.20\|31359;2026-09-03\|42.07\|-2.53\|44.02\|44.09\|41.68\|23243;2026-09-04\|42.49\|1.00\|42.50\|43.00\|41.50\|21056;2026-09-07\|40.33\|-5.08\|42.01\|42.51\|39.00\|34708;2026-09-08\|40.12\|-0.52\|39.99\|41.87\|38.88\|27129;2026-09-09\|38.72\|-3.49\|39.75\|40.24\|38.69\|21960;2026-09-10\|36.81\|-4.93\|38.40\|38.40\|36.50\|23539;2026-09-11\|35.05\|-4.78\|36.72\|36.72\|34.50\|26218;2026-09-14\|35.50\|1.28\|34.83\|36.10\|34.29\|12990;2026-09-15\|35.35\|-0.42\|35.37\|36.42\|35.16\|10671;2026-09-16\|36.30\|2.69\|35.38\|36.63\|35.15\|11404;2026-09-17\|38.96\|7.33\|36.02\|39.59\|35.84\|36031;2026-09-18\|39.66\|1.80\|38.55\|39.99\|38.55\|23362;2026-09-21\|43.29\|9.15\|40.00\|43.49\|40.00\|43285;2026-09-22\|51.95\|20.00\|43.99\|51.95\|43.99\|114741;2026-09-23\|51.56\|-0.75\|51.94\|53.02\|50.00\|99205;2026-09-24\|45.02\|-12.68\|49.88\|51.55\|45.02\|82802;2026-09-28\|42.09\|-6.51\|45.50\|45.60\|41.95\|52396;2026-09-29\|41.26\|-1.97\|41.35\|42.79\|40.83\|36646;2026-09-30\|40.21\|-2.54\|41.59\|42.47\|40.15\|36833;2026-10-08\|39.20\|-2.51\|40.45\|41.39\|38.60\|30612;2026-10-09\|43.02\|9.74\|39.00\|43.80\|37.24\|66468;2026-10-12\|41.15\|-4.35\|42.56\|43.13\|40.91\|45837;2026-10-13\|40.38\|-1.87\|40.90\|41.10\|39.45\|28899;2026-10-14\|41.47\|2.70\|40.39\|43.20\|39.30\|58573;2026-10-15\|41.88\|0.99\|40.49\|42.60\|39.12\|54504;2026-10-16\|38.83\|-7.28\|42.36\|42.55\|38.41\|41067;2026-10-19\|42.34\|9.04\|38.45\|42.86\|38.01\|51160;2026-10-20\|45.49\|7.44\|42.24\|46.77\|41.55\|54896;2026-10-21\|44.75\|-1.63\|45.27\|46.00\|44.50\|38504;2026-10-22\|42.12\|-5.88\|45.50\|46.60\|42.00\|46056;2026-10-23\|47.00\|11.59\|41.80\|48.02\|40.59\|71974;2026-10-26\|45.45\|-3.30\|46.68\|47.80\|45.02\|38879;2026-10-27\|43.21\|-4.93\|45.47\|45.90\|42.52\|34275;2026-10-28\|43.74\|1.23\|44.13\|45.35\|42.60\|36585;2026-10-29\|42.30\|-3.29\|43.30\|43.30\|41.62\|23671;2026-10-30\|40.20\|-4.96\|40.68\|43.20\|40.20\|25082;2026-11-02\|46.29\|15.15\|40.11\|47.26\|40.00\|57607;2026-11-03\|46.61\|0.69\|46.11\|48.07\|45.20\|48713;2026-11-04\|48.99\|5.11\|46.38\|49.49\|46.01\|49291;2026-11-05\|49.88\|1.82\|47.75\|51.40\|47.75\|4866059
134117	龙头三季度业绩大增	创口贴+功能性敷料+协议转让 1、据2026年8月31日半年度报告，公司主要从事透皮产品、医用胶布胶带及绷带、急救包等产品的研发、生产和销售，产品包括贴膏剂、创口贴、敷料，是国内具有领先地位的创口贴生产基地，采用ODM为主的经营模式。 2、据2026年5月14日公告，公司将聚焦创口贴、医用胶带等核心产品，并推进功能性敷料、高端医用粘胶材料等研发及市场导入。 3、据2026年6月30日公告，控股股东李平拟协议转让合计3200万股，占总股本11.0711%，受让方认可公司发展规划、未来前景及长期投资价值，本次交易不涉及控制权变更，尚需上交所合规确认及过户登记。	公司主要从事透皮产品、医用胶布胶带及绷带、急救包、运动保护用品等	2026-06-26\|7.04\|-6.51\|7.48\|7.68\|6.98\|121853;2026-06-29\|7.74\|9.94\|7.12\|7.74\|6.91\|222941;2026-06-30\|7.06\|-8.79\|7.85\|7.85\|6.97\|288945;2026-07-01\|7.26\|2.83\|6.98\|7.77\|6.78\|300710;2026-07-02\|7.20\|-0.83\|7.24\|7.75\|7.20\|218151;2026-07-03\|7.63\|5.97\|7.23\|7.75\|7.13\|165330;2026-07-06\|7.89\|3.41\|7.54\|8.03\|7.51\|150924;2026-07-07\|8.07\|2.28\|7.92\|8.35\|7.77\|154505;2026-07-08\|7.39\|-8.43\|8.06\|8.12\|7.31\|127305;2026-07-09\|7.20\|-2.57\|7.50\|7.50\|7.02\|93549;2026-07-10\|7.10\|-1.39\|7.10\|7.29\|7.06\|89897;2026-07-13\|6.83\|-3.80\|7.06\|7.21\|6.80\|73586;2026-07-14\|6.83\|0.00\|6.75\|6.86\|6.53\|74788;2026-07-15\|6.84\|0.15\|6.83\|7.11\|6.65\|73677;2026-07-16\|6.94\|1.46\|6.72\|7.13\|6.72\|64050;2026-07-17\|6.36\|-8.36\|6.95\|6.96\|6.25\|97781;2026-07-20\|5.89\|-7.39\|6.47\|6.64\|5.78\|105638;2026-07-21\|5.86\|-0.51\|6.00\|6.00\|5.30\|100587;2026-07-22\|5.74\|-2.05\|5.85\|6.02\|5.71\|62761;2026-07-23\|6.04\|5.23\|5.74\|6.10\|5.66\|68588;2026-07-24\|5.87\|-2.81\|5.96\|6.09\|5.82\|44959;2026-07-27\|6.33\|7.84\|5.80\|6.38\|5.80\|60755;2026-07-28\|6.34\|0.16\|6.24\|6.66\|6.24\|59549;2026-07-29\|6.37\|0.47\|6.58\|6.70\|6.22\|56221;2026-07-30\|6.18\|-2.98\|6.47\|6.51\|6.12\|54406;2026-07-31\|6.41\|3.72\|6.20\|6.50\|6.20\|43120;2026-08-03\|6.63\|3.43\|6.58\|6.64\|6.38\|39888;2026-08-04\|6.85\|3.32\|6.75\|6.94\|6.66\|50496;2026-08-05\|7.39\|7.88\|6.85\|7.54\|6.80\|156255;2026-08-06\|7.24\|-2.03\|7.51\|7.61\|7.20\|118176;2026-08-07\|7.48\|3.31\|7.24\|7.59\|7.20\|84498;2026-08-10\|7.70\|2.94\|7.54\|7.78\|7.33\|104715;2026-08-11\|7.77\|0.91\|7.78\|7.83\|7.49\|62384;2026-08-12\|7.99\|2.83\|7.77\|8.17\|7.50\|86916;2026-08-13\|8.19\|2.50\|8.15\|8.58\|8.01\|131290;2026-08-14\|8.04\|-1.83\|8.11\|8.29\|7.90\|100559;2026-08-17\|8.84\|9.95\|8.01\|8.84\|8.01\|200809;2026-08-18\|9.39\|6.22\|9.35\|9.72\|9.01\|350225;2026-08-19\|8.45\|-10.01\|9.29\|9.48\|8.45\|209204;2026-08-20\|8.20\|-2.96\|8.14\|8.44\|7.98\|211041;2026-08-21\|8.70\|6.10\|8.30\|8.82\|7.90\|188416;2026-08-24\|8.68\|-0.23\|8.60\|9.24\|8.48\|157046;2026-08-25\|9.04\|4.15\|8.60\|9.25\|8.60\|131562;2026-08-26\|8.99\|-0.55\|8.79\|9.20\|8.65\|123198;2026-08-27\|9.23\|2.67\|8.76\|9.34\|8.76\|117508;2026-08-28\|9.68\|4.88\|9.25\|10.15\|9.17\|251581;2026-08-31\|9.53\|-1.55\|9.28\|9.93\|9.28\|149771;2026-09-01\|9.62\|0.94\|9.60\|9.86\|9.36\|133160;2026-09-02\|9.76\|1.46\|9.59\|9.97\|9.50\|117807;2026-09-03\|9.87\|1.13\|9.86\|9.96\|9.70\|95921;2026-09-04\|9.67\|-2.03\|9.85\|10.12\|9.60\|107457;2026-09-07\|10.23\|5.79\|9.68\|10.27\|9.44\|128611;2026-09-08\|10.02\|-2.05\|10.14\|10.39\|9.80\|128851;2026-09-09\|9.77\|-2.50\|10.01\|10.20\|9.72\|93437;2026-09-10\|9.93\|1.64\|9.84\|9.97\|9.55\|88482;2026-09-11\|9.72\|-2.11\|9.63\|10.13\|9.46\|95095;2026-09-14\|9.87\|1.54\|9.66\|9.93\|9.50\|58106;2026-09-15\|9.78\|-0.91\|9.88\|10.01\|9.65\|52438;2026-09-16\|9.96\|1.84\|9.68\|10.00\|9.68\|70182;2026-09-17\|9.71\|-2.51\|9.95\|10.07\|9.46\|92420;2026-09-18\|8.88\|-8.55\|9.74\|9.80\|8.77\|262742;2026-09-21\|9.27\|4.39\|8.88\|9.30\|8.57\|192542;2026-09-22\|9.28\|0.11\|9.40\|9.40\|9.16\|114291;2026-09-23\|9.30\|0.22\|9.25\|9.36\|8.99\|90919;2026-09-24\|9.12\|-1.94\|9.23\|9.43\|9.12\|55312;2026-09-28\|8.72\|-4.39\|9.13\|9.19\|8.62\|81854;2026-09-29\|8.63\|-1.03\|8.74\|8.80\|8.61\|58071;2026-09-30\|8.45\|-2.09\|8.60\|8.90\|8.40\|68011;2026-10-08\|8.29\|-1.89\|8.48\|8.58\|8.17\|69335;2026-10-09\|8.56\|3.26\|8.32\|8.56\|7.89\|95903;2026-10-12\|8.56\|0.00\|8.50\|8.77\|8.36\|72628;2026-10-13\|8.52\|-0.47\|8.47\|8.65\|8.08\|77373;2026-10-14\|8.29\|-2.70\|8.64\|8.64\|8.25\|48333;2026-10-15\|8.10\|-2.29\|8.24\|8.24\|7.95\|64855;2026-10-16\|8.06\|-0.49\|8.14\|8.60\|7.92\|88145;2026-10-19\|8.09\|0.37\|7.98\|8.29\|7.54\|134628;2026-10-20\|8.10\|0.12\|8.07\|8.27\|8.01\|75331;2026-10-21\|8.29\|2.35\|8.27\|8.44\|8.02\|68000;2026-10-22\|8.02\|-3.26\|8.46\|8.46\|7.93\|72522;2026-10-23\|7.82\|-2.49\|7.87\|7.97\|7.31\|107384;2026-10-26\|7.65\|-2.17\|7.72\|7.87\|7.46\|64256;2026-10-27\|7.72\|0.92\|7.63\|7.95\|7.62\|94570;2026-10-28\|7.91\|2.46\|7.70\|7.96\|7.65\|58183;2026-10-29\|7.86\|-0.63\|7.87\|8.24\|7.82\|76558;2026-10-30\|7.70\|-2.04\|7.80\|8.05\|7.32\|82547;2026-11-02\|8.47\|10.00\|7.66\|8.47\|7.35\|112645;2026-11-03\|7.96\|-6.02\|8.35\|8.48\|7.88\|131736;2026-11-04\|8.09\|1.63\|7.91\|8.14\|7.61\|111204;2026-11-05\|8.05\|-0.49\|8.07\|8.10\|7.92\|75272
134116	龙头三季度业绩大增	智元机器人合作+AI医疗+体外诊断 1、据2026年10月30日官微，公司应邀走进智元机器人总部，围绕具身智能与医疗AI结合、重点场景与合作路径交流并达成共识。 2、据2026年5月15日业绩说明会，公司携手华为、华鲲振宇推出十三款智慧医院AI一体机全场景解决方案，并开启“燎原千城”计划向基层医院推广。 3、据2026年4月29日年报，公司向各级医疗机构提供体外诊断产品与技术服务，形成“服务+制造+数字生态”协同发展格局。	公司携手华为、华鲲振宇推出十三款智慧医院AI一体机，启动“燎原千城”计划，将三甲医院验证的AI能力下沉基层医院	2026-06-26\|9.13\|-4.30\|9.50\|9.51\|9.13\|170845;2026-06-29\|9.20\|0.77\|9.01\|9.41\|8.91\|179529;2026-06-30\|8.90\|-3.26\|9.19\|9.23\|8.82\|189412;2026-07-01\|9.38\|5.39\|8.90\|9.47\|8.80\|235128;2026-07-02\|9.30\|-0.85\|9.38\|9.72\|9.28\|215147;2026-07-03\|9.50\|2.15\|9.33\|9.64\|9.19\|192632;2026-07-06\|9.33\|-1.79\|9.46\|9.57\|9.30\|138689;2026-07-07\|8.90\|-4.61\|9.31\|9.32\|8.88\|137342;2026-07-08\|8.92\|0.22\|8.99\|9.04\|8.74\|128918;2026-07-09\|8.93\|0.11\|8.89\|9.14\|8.70\|161467;2026-07-10\|9.39\|5.15\|8.95\|9.71\|8.79\|258800;2026-07-13\|9.17\|-2.34\|9.40\|9.54\|9.14\|193462;2026-07-14\|9.26\|0.98\|9.21\|9.32\|9.01\|164424;2026-07-15\|9.37\|1.19\|9.21\|9.54\|9.05\|211422;2026-07-16\|10.31\|10.03\|9.30\|10.31\|9.21\|445982;2026-07-17\|9.69\|-6.01\|10.30\|10.46\|9.69\|523445;2026-07-20\|9.81\|1.24\|9.65\|9.88\|9.48\|337105;2026-07-21\|9.43\|-3.87\|9.75\|9.76\|8.96\|359391;2026-07-22\|9.23\|-2.12\|9.36\|9.57\|9.21\|249971;2026-07-23\|9.17\|-0.65\|9.21\|9.22\|9.00\|177865;2026-07-24\|8.83\|-3.71\|9.07\|9.31\|8.83\|208946;2026-07-27\|9.29\|5.21\|8.75\|9.39\|8.72\|246765;2026-07-28\|9.37\|0.86\|9.30\|9.60\|9.26\|183407;2026-07-29\|9.50\|1.39\|9.41\|9.55\|9.30\|192503;2026-07-30\|9.45\|-0.53\|9.46\|9.76\|9.36\|157660;2026-07-31\|10.01\|5.93\|9.37\|10.29\|9.37\|318038;2026-08-03\|10.14\|1.30\|10.27\|10.27\|9.99\|159562;2026-08-04\|10.28\|1.38\|10.14\|10.40\|10.12\|155295;2026-08-05\|10.49\|2.04\|10.27\|10.85\|10.27\|227572;2026-08-06\|10.47\|-0.19\|10.48\|11.05\|10.35\|277148;2026-08-07\|10.53\|0.57\|10.44\|10.57\|10.14\|253630;2026-08-10\|11.06\|5.03\|10.65\|11.45\|10.56\|497151;2026-08-11\|10.68\|-3.44\|10.92\|10.98\|10.62\|314096;2026-08-12\|10.75\|0.66\|10.51\|11.03\|10.51\|246962;2026-08-13\|10.55\|-1.86\|10.76\|10.91\|10.53\|298350;2026-08-14\|10.46\|-0.85\|10.60\|10.71\|10.29\|210573;2026-08-17\|10.22\|-2.29\|10.39\|10.42\|10.05\|169022;2026-08-18\|9.98\|-2.35\|10.18\|10.22\|9.92\|161108;2026-08-19\|9.69\|-2.91\|9.98\|10.04\|9.64\|150013;2026-08-20\|10.34\|6.71\|9.91\|10.48\|9.91\|334625;2026-08-21\|9.87\|-4.55\|10.19\|10.26\|9.75\|266339;2026-08-24\|9.55\|-3.24\|9.87\|9.90\|9.47\|124958;2026-08-25\|9.77\|2.30\|9.54\|9.80\|9.41\|92850;2026-08-26\|9.69\|-0.82\|9.77\|9.89\|9.65\|87884;2026-08-27\|9.73\|0.41\|9.61\|9.82\|9.61\|78874;2026-08-28\|9.82\|0.93\|9.85\|10.07\|9.80\|152690;2026-08-31\|9.87\|0.51\|9.76\|9.88\|9.64\|105678;2026-09-01\|10.01\|1.42\|9.95\|10.27\|9.87\|201939;2026-09-02\|10.02\|0.10\|10.00\|10.09\|9.86\|125356;2026-09-03\|9.80\|-2.20\|10.06\|10.09\|9.76\|112356;2026-09-04\|9.87\|0.71\|9.83\|10.18\|9.79\|161990;2026-09-07\|9.85\|-0.20\|9.87\|9.95\|9.79\|106739;2026-09-08\|10.07\|2.23\|9.84\|10.19\|9.69\|152999;2026-09-09\|9.71\|-3.58\|10.04\|10.04\|9.67\|158312;2026-09-10\|9.58\|-1.34\|9.62\|9.70\|9.47\|98703;2026-09-11\|9.31\|-2.82\|9.60\|9.60\|9.20\|113024;2026-09-14\|9.43\|1.29\|9.29\|9.47\|9.23\|77464;2026-09-15\|9.30\|-1.38\|9.46\|9.55\|9.29\|83395;2026-09-16\|9.31\|0.11\|9.27\|9.40\|9.16\|72413;2026-09-17\|9.27\|-0.43\|9.29\|9.39\|9.23\|79083;2026-09-18\|9.60\|3.56\|9.35\|9.79\|9.31\|167033;2026-09-21\|10.10\|5.21\|9.70\|10.14\|9.60\|277251;2026-09-22\|10.17\|0.69\|10.09\|10.22\|9.98\|186802;2026-09-23\|10.00\|-1.67\|10.16\|10.23\|9.99\|115201;2026-09-24\|9.98\|-0.20\|9.92\|10.31\|9.89\|135962;2026-09-28\|9.80\|-1.80\|9.97\|10.16\|9.70\|116122;2026-09-29\|10.08\|2.86\|9.80\|10.22\|9.68\|176774;2026-09-30\|9.97\|-1.09\|10.01\|10.19\|9.97\|91229;2026-10-08\|9.66\|-3.11\|10.03\|10.15\|9.59\|127970;2026-10-09\|9.97\|3.21\|9.70\|10.06\|9.41\|162688;2026-10-12\|10.21\|2.41\|9.97\|10.38\|9.95\|262546;2026-10-13\|10.07\|-1.37\|10.11\|10.19\|9.75\|185896;2026-10-14\|9.87\|-1.99\|10.10\|10.11\|9.82\|99064;2026-10-15\|9.59\|-2.84\|9.72\|9.96\|9.57\|131282;2026-10-16\|9.38\|-2.19\|9.68\|10.08\|9.27\|180760;2026-10-19\|9.30\|-0.85\|9.29\|9.50\|9.11\|144765;2026-10-20\|9.90\|6.45\|9.27\|9.91\|9.21\|232570;2026-10-21\|10.05\|1.52\|9.95\|10.19\|9.81\|173023;2026-10-22\|9.92\|-1.29\|10.06\|10.38\|9.91\|215275;2026-10-23\|10.07\|1.51\|9.80\|10.14\|9.12\|293406;2026-10-26\|10.23\|1.59\|10.10\|10.55\|9.97\|256358;2026-10-27\|9.78\|-4.40\|10.20\|10.30\|9.77\|172712;2026-10-28\|10.03\|2.56\|9.77\|10.17\|9.68\|171246;2026-10-29\|9.73\|-2.99\|9.95\|10.02\|9.72\|141458;2026-10-30\|9.16\|-5.86\|9.50\|10.00\|9.13\|344756;2026-11-02\|10.08\|10.04\|9.25\|10.08\|8.72\|400337;2026-11-03\|9.74\|-3.37\|10.25\|10.25\|9.66\|262423;2026-11-04\|9.86\|1.23\|9.78\|10.00\|9.58\|234338;2026-11-05\|10.29\|4.36\|9.80\|10.38\|9.77\|274133
134115	龙头三季度业绩大增	创新药+化学制药+集采拟中选行业原因： 1、10月19日翰森制药宣布再度携手罗氏拓展ADC合作，潜在交易金额超155亿美元，成为创新药出海合作的直接催化。 2、ESMO大会将于10月23日至27日举行，临床数据发布窗口临近；兴业证券10月17日研报指出，2026年上半年中国License-out交易总金额达997亿美元，创历史同期新高。公司原因： 1、据2026年5月13日投资者关系活动记录表，公司首个创新药已完成Ⅰa期规定的6个剂量组爬坡及最高剂量组耐受性观察，Ⅰb期同步启动，下一步关键节点为进入Ⅱ期。 2、据2025年年报，公司布局化学原料药、化学制剂及特色中间体，口服头孢、苯磺酸左氨氯地平等产品已初步形成原料药与制剂一体化产业链。 3、据2026年8月3日公告，公司西格列汀二甲双胍缓释片、沙库巴曲缬沙坦钠片及子公司吸入用七氟烷拟中选第十二批全国药品集中带量采购。	公司研发重心转向创新产品，积极布局创新药管线	2026-06-26\|26.05\|-6.06\|27.46\|27.70\|26.01\|136619;2026-06-29\|27.34\|4.95\|25.60\|27.85\|25.32\|170206;2026-06-30\|26.41\|-3.40\|26.91\|27.26\|26.31\|117253;2026-07-01\|29.05\|10.00\|26.36\|29.05\|25.85\|211507;2026-07-02\|29.06\|0.03\|30.00\|30.33\|28.60\|246205;2026-07-03\|29.34\|0.96\|29.13\|29.80\|28.04\|183450;2026-07-06\|30.40\|3.61\|29.05\|31.92\|28.89\|277208;2026-07-07\|27.58\|-9.28\|29.12\|29.52\|27.36\|192705;2026-07-08\|26.57\|-3.66\|27.40\|28.20\|26.50\|118547;2026-07-09\|25.96\|-2.30\|26.52\|27.18\|25.46\|124978;2026-07-10\|27.11\|4.43\|25.42\|28.13\|25.20\|173607;2026-07-13\|26.04\|-3.95\|27.00\|27.48\|25.88\|107418;2026-07-14\|26.31\|1.04\|25.80\|26.73\|25.07\|105236;2026-07-15\|28.94\|10.00\|26.09\|28.94\|26.09\|132041;2026-07-16\|30.01\|3.70\|29.81\|31.50\|29.00\|363128;2026-07-17\|27.01\|-10.00\|29.46\|30.01\|27.01\|222839;2026-07-20\|26.40\|-2.26\|25.70\|27.25\|25.15\|184623;2026-07-21\|24.72\|-6.36\|26.13\|26.40\|23.76\|213345;2026-07-22\|24.93\|0.85\|24.10\|25.70\|23.90\|141570;2026-07-23\|25.33\|1.60\|24.55\|25.98\|24.17\|129930;2026-07-24\|23.65\|-6.63\|24.86\|25.26\|23.53\|118319;2026-07-27\|24.59\|3.97\|23.66\|24.91\|23.40\|105410;2026-07-28\|24.59\|0.00\|24.50\|25.44\|24.35\|100958;2026-07-29\|24.06\|-2.16\|24.86\|24.92\|23.80\|95840;2026-07-30\|23.41\|-2.70\|24.00\|24.50\|23.32\|83078;2026-07-31\|24.34\|3.97\|23.17\|24.50\|23.11\|98373;2026-08-03\|24.65\|1.27\|24.54\|24.85\|24.28\|72328;2026-08-04\|25.24\|2.39\|25.00\|25.39\|24.80\|99341;2026-08-05\|25.57\|1.31\|25.10\|25.69\|24.93\|108514;2026-08-06\|25.68\|0.43\|25.88\|26.08\|25.32\|134064;2026-08-07\|26.38\|2.73\|25.59\|26.44\|25.59\|165102;2026-08-10\|26.60\|0.83\|26.59\|27.28\|26.30\|150324;2026-08-11\|26.67\|0.26\|26.26\|27.10\|26.10\|119754;2026-08-12\|26.86\|0.71\|26.30\|27.20\|26.23\|90691;2026-08-13\|27.02\|0.60\|26.57\|27.77\|26.31\|141484;2026-08-14\|26.84\|-0.67\|26.89\|27.44\|26.37\|87806;2026-08-17\|27.09\|0.93\|26.84\|27.09\|26.15\|84307;2026-08-18\|26.92\|-0.63\|27.02\|27.23\|26.62\|58229;2026-08-19\|25.83\|-4.05\|26.83\|26.89\|25.73\|72036;2026-08-20\|28.41\|9.99\|28.07\|28.41\|27.27\|185417;2026-08-21\|26.39\|-7.11\|27.86\|27.86\|25.65\|214594;2026-08-24\|25.29\|-4.17\|26.38\|26.69\|24.85\|125500;2026-08-25\|25.82\|2.10\|24.86\|25.90\|24.65\|102001;2026-08-26\|25.67\|-0.58\|25.60\|26.19\|25.45\|77592;2026-08-27\|25.86\|0.74\|25.46\|26.02\|25.33\|85646;2026-08-28\|25.44\|-1.62\|25.63\|25.78\|25.36\|53110;2026-08-31\|24.90\|-2.12\|25.10\|25.17\|24.66\|61483;2026-09-01\|24.71\|-0.76\|24.88\|24.99\|24.57\|55730;2026-09-02\|26.03\|5.34\|24.72\|26.54\|24.21\|139378;2026-09-03\|25.33\|-2.69\|26.00\|26.42\|25.15\|167806;2026-09-04\|26.88\|6.12\|25.71\|27.86\|25.60\|314260;2026-09-07\|25.95\|-3.46\|26.66\|27.17\|25.85\|221885;2026-09-08\|26.00\|0.19\|25.62\|26.25\|25.54\|124228;2026-09-09\|25.20\|-3.08\|25.88\|25.88\|25.15\|95737;2026-09-10\|24.09\|-4.40\|25.05\|25.07\|24.06\|92811;2026-09-11\|23.09\|-4.15\|23.95\|24.00\|22.78\|84951;2026-09-14\|23.56\|2.04\|22.96\|23.65\|22.80\|69448;2026-09-15\|22.72\|-3.57\|23.31\|23.49\|22.72\|55797;2026-09-16\|22.73\|0.04\|22.57\|22.86\|22.43\|39025;2026-09-17\|22.85\|0.53\|22.52\|23.04\|22.51\|45921;2026-09-18\|23.16\|1.36\|22.85\|23.53\|22.75\|65261;2026-09-21\|23.76\|2.59\|23.15\|23.99\|23.10\|79773;2026-09-22\|23.60\|-0.67\|23.72\|23.93\|23.30\|75330;2026-09-23\|23.28\|-1.36\|23.60\|23.69\|23.28\|44533;2026-09-24\|22.84\|-1.89\|23.30\|23.47\|22.80\|40675;2026-09-28\|22.46\|-1.66\|22.80\|23.13\|22.34\|37436;2026-09-29\|22.23\|-1.02\|22.47\|22.83\|22.23\|35600;2026-09-30\|22.96\|3.28\|22.34\|23.25\|22.22\|76950;2026-10-08\|23.89\|4.05\|23.18\|24.80\|22.88\|149277;2026-10-09\|23.20\|-2.89\|23.55\|24.29\|22.62\|99219;2026-10-12\|22.62\|-2.50\|23.26\|23.91\|22.57\|61731;2026-10-13\|22.07\|-2.43\|22.31\|22.40\|21.51\|66626;2026-10-14\|21.21\|-3.90\|21.99\|22.00\|20.90\|64092;2026-10-15\|20.95\|-1.23\|20.70\|21.69\|20.64\|53735;2026-10-16\|21.65\|3.34\|21.17\|22.42\|21.17\|98595;2026-10-19\|21.48\|-0.79\|21.35\|21.71\|20.50\|71383;2026-10-20\|23.63\|10.01\|21.48\|23.63\|21.21\|148999;2026-10-21\|25.38\|7.41\|24.06\|25.99\|23.80\|335307;2026-10-22\|25.30\|-0.32\|24.99\|25.99\|24.62\|242496;2026-10-23\|23.94\|-5.38\|25.30\|25.35\|22.93\|167485;2026-10-26\|23.96\|0.08\|24.18\|24.60\|23.57\|113548;2026-10-27\|23.05\|-3.80\|23.76\|23.89\|22.91\|114383;2026-10-28\|23.28\|1.00\|23.12\|23.43\|22.10\|150944;2026-10-29\|21.96\|-5.67\|22.63\|23.00\|21.75\|118666;2026-10-30\|21.29\|-3.05\|22.30\|22.69\|21.25\|116074;2026-11-02\|23.42\|10.00\|21.30\|23.42\|20.86\|168290;2026-11-03\|23.62\|0.85\|23.85\|24.54\|23.00\|169627;2026-11-04\|25.40\|7.54\|23.45\|25.75\|23.45\|181541;2026-11-05\|26.88\|5.83\|25.25\|27.40\|25.25\|156856
134114	龙头三季度业绩大增	脑机接口+医疗服务+高压氧舱+国企改革行业原因：消息面上，浙江省人民政府办公厅印发《关于推进脑机接口产学研联动的若干措施》的通知，优化产品应用路径，制定脑机接口产品医疗应用清单，根据产品获批上市情况动态更新。公司原因： 1、根据2026年5月10日官微：脑机接口技术作为当前最前沿的科技之一，究竟如何从实验室走向临床，惠及普通患者？5月8日，澳洋健康下属的港城康复医院给出了答案——港城首家“脑机接口智能康复病房”正式揭牌启用，标志着这项颠覆性技术在本地康复医疗领域实现了“零的突破”。 2、据2025年年报，公司医疗服务业务形成以澳洋医院总院为核心，各专科医院协同发展的格局，总院为三级综合医院，拥有江苏省级临床重点专科建设单位1个、苏州市级临床重点专科3个。 3、据2018年6月15日公告，澳洋医院已拥有高压氧舱等大型设备。 4、据2025年11月7日公告，公司控股股东变更为张家港悦升科技合伙企业有限合伙，实际控制人变更为张家港经济技术开发区管理委员会。	公司计划以全资子公司澳洋老年病医院为业务主体，拟投资3500万元开展张家港澳洋老年病医院项目，以二级老年病专科医院为设计标准，计划核定床位约105张	2026-06-26\|2.85\|-1.72\|2.89\|2.90\|2.82\|126807;2026-06-29\|2.88\|1.05\|2.83\|2.90\|2.73\|174142;2026-06-30\|2.82\|-2.08\|2.86\|2.90\|2.78\|153649;2026-07-01\|2.92\|3.55\|2.80\|2.96\|2.79\|214854;2026-07-02\|2.98\|2.05\|2.92\|3.03\|2.90\|207689;2026-07-03\|3.01\|1.01\|2.98\|3.05\|2.94\|199078;2026-07-06\|2.99\|-0.66\|3.01\|3.08\|2.98\|148620;2026-07-07\|2.92\|-2.34\|2.97\|2.99\|2.89\|156529;2026-07-08\|2.89\|-1.03\|2.91\|2.95\|2.85\|124571;2026-07-09\|2.87\|-0.69\|2.89\|2.95\|2.79\|161521;2026-07-10\|2.97\|3.48\|2.87\|3.02\|2.82\|215633;2026-07-13\|2.91\|-2.02\|3.01\|3.03\|2.88\|180078;2026-07-14\|3.01\|3.44\|2.91\|3.03\|2.88\|209803;2026-07-15\|3.19\|5.98\|3.01\|3.29\|3.00\|431706;2026-07-16\|3.29\|3.13\|3.17\|3.34\|3.15\|441927;2026-07-17\|3.09\|-6.08\|3.24\|3.31\|3.07\|341926;2026-07-20\|3.05\|-1.29\|3.08\|3.18\|3.01\|249688;2026-07-21\|2.99\|-1.97\|3.06\|3.08\|2.92\|233925;2026-07-22\|2.97\|-0.67\|2.97\|3.07\|2.95\|175677;2026-07-23\|3.08\|3.70\|2.97\|3.09\|2.94\|201612;2026-07-24\|2.98\|-3.25\|3.06\|3.11\|2.97\|159888;2026-07-27\|3.10\|4.03\|2.96\|3.12\|2.95\|183733;2026-07-28\|3.16\|1.94\|3.08\|3.21\|3.06\|169276;2026-07-29\|3.16\|0.00\|3.17\|3.24\|3.14\|179006;2026-07-30\|3.14\|-0.63\|3.16\|3.21\|3.10\|147727;2026-07-31\|3.17\|0.96\|3.12\|3.19\|3.11\|125780;2026-08-03\|3.28\|3.47\|3.19\|3.29\|3.19\|149992;2026-08-04\|3.30\|0.61\|3.29\|3.36\|3.27\|167694;2026-08-05\|3.25\|-1.52\|3.30\|3.33\|3.21\|172970;2026-08-06\|3.25\|0.00\|3.24\|3.28\|3.20\|121489;2026-08-07\|3.29\|1.23\|3.26\|3.30\|3.19\|162602;2026-08-10\|3.41\|3.65\|3.30\|3.42\|3.28\|238786;2026-08-11\|3.41\|0.00\|3.38\|3.44\|3.36\|176145;2026-08-12\|3.75\|9.97\|3.38\|3.75\|3.38\|532178;2026-08-13\|4.13\|10.13\|4.13\|4.13\|4.13\|233290;2026-08-14\|4.54\|9.93\|4.54\|4.54\|4.54\|191005;2026-08-17\|4.99\|9.91\|4.70\|4.99\|4.39\|2054841;2026-08-18\|4.49\|-10.02\|4.69\|4.98\|4.49\|1841195;2026-08-19\|4.04\|-10.02\|4.50\|4.78\|4.04\|2289480;2026-08-20\|4.44\|9.90\|4.04\|4.44\|3.77\|2016839;2026-08-21\|4.04\|-9.01\|4.13\|4.26\|4.00\|1733815;2026-08-24\|4.44\|9.90\|4.06\|4.44\|3.88\|1235078;2026-08-25\|4.62\|4.05\|4.60\|4.88\|4.50\|2386518;2026-08-26\|4.74\|2.60\|4.91\|5.08\|4.69\|2702913;2026-08-27\|4.72\|-0.42\|4.70\|4.86\|4.54\|2339649;2026-08-28\|4.50\|-4.66\|4.50\|4.78\|4.40\|1826281;2026-08-31\|4.31\|-4.22\|4.40\|4.46\|4.14\|1346786;2026-09-01\|4.74\|9.98\|4.30\|4.74\|4.29\|1402000;2026-09-02\|4.51\|-4.85\|4.70\|4.73\|4.45\|1644876;2026-09-03\|4.44\|-1.55\|4.58\|4.66\|4.35\|1035514;2026-09-04\|4.21\|-5.18\|4.42\|4.53\|4.18\|1242976;2026-09-07\|4.63\|9.98\|4.20\|4.63\|4.12\|1227519;2026-09-08\|5.09\|9.94\|4.63\|5.09\|4.51\|1701152;2026-09-09\|4.88\|-4.13\|5.50\|5.60\|4.82\|2805945;2026-09-10\|4.77\|-2.25\|5.00\|5.05\|4.56\|2106621;2026-09-11\|4.56\|-4.40\|4.54\|4.76\|4.32\|1784624;2026-09-14\|5.02\|10.09\|4.56\|5.02\|4.41\|2411130;2026-09-15\|4.89\|-2.59\|4.90\|5.04\|4.83\|2064383;2026-09-16\|5.11\|4.50\|4.95\|5.15\|4.78\|1971729;2026-09-17\|5.03\|-1.57\|5.11\|5.45\|4.92\|2148796;2026-09-18\|5.28\|4.97\|4.98\|5.53\|4.92\|2534854;2026-09-21\|5.81\|10.04\|5.69\|5.81\|5.67\|1153410;2026-09-22\|5.60\|-3.61\|5.99\|6.27\|5.55\|2567626;2026-09-23\|5.35\|-4.46\|5.58\|5.63\|5.33\|1525650;2026-09-24\|5.42\|1.31\|5.32\|5.66\|5.25\|1890957;2026-09-28\|5.07\|-6.46\|5.29\|5.44\|5.05\|1314469;2026-09-29\|5.49\|8.28\|5.01\|5.58\|4.98\|2220334;2026-09-30\|5.43\|-1.09\|5.43\|5.63\|5.22\|1875816;2026-10-08\|5.66\|4.24\|5.59\|5.76\|5.41\|1847116;2026-10-09\|5.91\|4.42\|5.62\|6.13\|5.55\|1975537;2026-10-12\|5.38\|-8.97\|5.61\|5.80\|5.32\|1416749;2026-10-13\|5.92\|10.04\|5.31\|5.92\|5.30\|1617976;2026-10-14\|5.65\|-4.56\|5.81\|5.93\|5.54\|1624765;2026-10-15\|5.79\|2.48\|5.54\|6.10\|5.53\|1737686;2026-10-16\|5.77\|-0.35\|5.83\|5.95\|5.50\|1410754;2026-10-19\|5.77\|0.00\|5.60\|5.85\|5.46\|1029437;2026-10-20\|5.57\|-3.47\|5.68\|5.70\|5.51\|935776;2026-10-21\|5.08\|-8.80\|5.56\|5.69\|5.06\|1770150;2026-10-22\|4.57\|-10.04\|4.89\|4.93\|4.57\|1010889;2026-10-23\|4.25\|-7.00\|4.16\|4.42\|4.11\|1288771;2026-10-26\|4.34\|2.12\|4.24\|4.51\|4.02\|1160263;2026-10-27\|4.44\|2.30\|4.28\|4.58\|4.27\|1150188;2026-10-28\|4.88\|9.91\|4.35\|4.88\|4.16\|1684111;2026-10-29\|5.37\|10.04\|5.10\|5.37\|5.10\|1423347;2026-10-30\|5.91\|10.06\|5.61\|5.91\|5.27\|2294689;2026-11-02\|6.50\|9.98\|6.21\|6.50\|6.02\|1916740;2026-11-03\|6.80\|4.62\|6.88\|7.15\|6.60\|3259780;2026-11-04\|6.12\|-10.00\|6.56\|6.65\|6.12\|1358449;2026-11-05\|6.05\|-1.14\|5.62\|6.22\|5.62\|2405891
134113	龙头三季度业绩大增	三季报增长+中成药+西瓜霜+抗体研发 1、据2026年10月28日三季报，公司第三季度营业收入4.75亿元，同比增长2.46%；归母净利润1.14亿元，同比增长15.52%，前三季度归母净利润同比下降2.83%。 2、据2026年8月22日半年报及2026年4月29日年报，公司主营中成药研发、制造与销售，三金片、西瓜霜等为知名品牌。 3、据2026年5月21日业绩说明会，公司BC008、BC007抗体注射液均处于I期临床试验。	公司拥有国家中药保护品种21种，核心产品三金片、西瓜霜等产品为全国知名品牌，作用有清热泻火，消肿止痛、治疗咽炎等；第三季度净利润同比增长15.52%	2026-06-26\|12.08\|-3.82\|12.47\|12.48\|12.08\|14589;2026-06-29\|12.54\|3.81\|12.09\|12.54\|11.91\|19761;2026-06-30\|12.19\|-2.79\|12.47\|12.54\|12.15\|18206;2026-07-01\|12.55\|2.95\|12.20\|12.58\|12.12\|16978;2026-07-02\|12.87\|2.55\|12.64\|12.94\|12.50\|25157;2026-07-03\|13.17\|2.33\|12.87\|13.22\|12.87\|33462;2026-07-06\|13.50\|2.51\|13.16\|13.62\|13.12\|41188;2026-07-07\|13.08\|-3.11\|13.51\|13.52\|13.01\|25396;2026-07-08\|13.07\|-0.08\|13.12\|13.28\|12.86\|17463;2026-07-09\|13.17\|0.77\|13.11\|13.30\|12.93\|16647;2026-07-10\|13.12\|-0.38\|13.05\|13.26\|12.86\|21733;2026-07-13\|13.31\|1.45\|13.11\|13.40\|13.11\|26233;2026-07-14\|13.45\|1.05\|13.29\|13.52\|13.13\|24209;2026-07-15\|13.67\|1.64\|13.38\|13.75\|13.34\|28344;2026-07-16\|13.77\|0.73\|13.65\|13.86\|13.51\|34495;2026-07-17\|13.40\|-2.69\|13.75\|13.90\|13.35\|34635;2026-07-20\|13.48\|0.60\|13.51\|13.67\|13.29\|27545;2026-07-21\|13.26\|-1.63\|13.44\|13.54\|13.05\|32669;2026-07-22\|13.15\|-0.83\|13.20\|13.32\|12.94\|28451;2026-07-23\|13.20\|0.38\|13.05\|13.20\|12.94\|22478;2026-07-24\|12.85\|-2.65\|13.14\|13.19\|12.85\|16553;2026-07-27\|13.24\|3.04\|12.84\|13.27\|12.82\|25990;2026-07-28\|13.13\|-0.83\|13.18\|13.28\|13.05\|16656;2026-07-29\|13.22\|0.69\|13.17\|13.33\|13.11\|19873;2026-07-30\|13.27\|0.38\|13.20\|13.38\|13.15\|17960;2026-07-31\|13.29\|0.15\|13.20\|13.29\|13.15\|21455;2026-08-03\|13.40\|0.83\|13.27\|13.44\|13.22\|16836;2026-08-04\|13.32\|-0.60\|13.41\|13.49\|13.30\|24070;2026-08-05\|13.15\|-1.28\|13.31\|13.40\|13.11\|22307;2026-08-06\|13.16\|0.08\|13.13\|13.18\|13.00\|16676;2026-08-07\|13.36\|1.52\|13.09\|13.37\|13.06\|22022;2026-08-10\|13.48\|0.90\|13.36\|13.58\|13.29\|20082;2026-08-11\|13.36\|-0.89\|13.41\|13.56\|13.34\|19154;2026-08-12\|13.30\|-0.45\|13.32\|13.41\|13.18\|14825;2026-08-13\|13.46\|1.20\|13.31\|13.54\|13.16\|32562;2026-08-14\|13.33\|-0.97\|13.46\|13.51\|13.13\|23222;2026-08-17\|13.32\|-0.07\|13.33\|13.46\|13.07\|22752;2026-08-18\|13.40\|0.60\|13.29\|13.47\|13.27\|20365;2026-08-19\|13.28\|-0.90\|13.36\|13.50\|13.24\|24234;2026-08-20\|13.62\|2.56\|13.39\|13.63\|13.39\|37429;2026-08-21\|13.23\|-2.86\|13.50\|13.55\|12.97\|41983;2026-08-24\|12.57\|-4.99\|12.76\|12.80\|12.31\|52221;2026-08-25\|12.54\|-0.24\|12.50\|12.64\|12.41\|34319;2026-08-26\|12.41\|-1.04\|12.49\|12.63\|12.41\|44815;2026-08-27\|12.44\|0.24\|12.41\|12.47\|12.28\|44481;2026-08-28\|12.54\|0.80\|12.40\|12.68\|12.35\|31850;2026-08-31\|12.48\|-0.48\|12.51\|12.67\|12.41\|25936;2026-09-01\|12.53\|0.40\|12.48\|12.56\|12.43\|20025;2026-09-02\|12.41\|-0.96\|12.51\|12.51\|12.38\|19651;2026-09-03\|12.30\|-0.89\|12.43\|12.46\|12.27\|23750;2026-09-04\|12.36\|0.49\|12.33\|12.45\|12.29\|15288;2026-09-07\|12.35\|-0.08\|12.36\|12.36\|12.27\|15827;2026-09-08\|12.45\|0.81\|12.32\|12.46\|12.22\|23043;2026-09-09\|12.43\|-0.16\|12.38\|12.46\|12.33\|13780;2026-09-10\|12.30\|-1.05\|12.43\|12.44\|12.28\|17721;2026-09-11\|12.24\|-0.49\|12.28\|12.35\|12.16\|21931;2026-09-14\|12.34\|0.82\|12.18\|12.38\|12.14\|23946;2026-09-15\|12.14\|-1.62\|12.27\|12.38\|12.12\|21958;2026-09-16\|12.12\|-0.16\|12.14\|12.14\|12.02\|13566;2026-09-17\|12.11\|-0.08\|12.12\|12.14\|12.06\|9339;2026-09-18\|12.11\|0.00\|12.13\|12.19\|12.10\|14343;2026-09-21\|12.35\|1.98\|12.12\|12.36\|12.12\|23885;2026-09-22\|12.28\|-0.57\|12.34\|12.35\|12.24\|13776;2026-09-23\|12.23\|-0.41\|12.28\|12.32\|12.20\|9368;2026-09-24\|12.10\|-1.06\|12.22\|12.30\|12.08\|13446;2026-09-28\|12.07\|-0.25\|12.10\|12.16\|12.03\|10529;2026-09-29\|12.07\|0.00\|12.13\|12.15\|12.01\|7804;2026-09-30\|12.22\|1.24\|12.12\|12.23\|12.07\|11913;2026-10-08\|12.19\|-0.25\|12.22\|12.29\|12.15\|13478;2026-10-09\|12.35\|1.31\|12.15\|12.38\|12.15\|25093;2026-10-12\|12.33\|-0.16\|12.34\|12.43\|12.27\|17757;2026-10-13\|12.25\|-0.65\|12.31\|12.31\|12.19\|12060;2026-10-14\|12.34\|0.73\|12.24\|12.40\|12.22\|15151;2026-10-15\|12.25\|-0.73\|12.26\|12.38\|12.20\|17222;2026-10-16\|12.23\|-0.16\|12.27\|12.55\|12.16\|27606;2026-10-19\|12.29\|0.49\|12.15\|12.35\|12.15\|14241;2026-10-20\|12.18\|-0.90\|12.28\|12.32\|12.11\|15285;2026-10-21\|12.14\|-0.33\|12.19\|12.25\|12.12\|9571;2026-10-22\|12.03\|-0.91\|12.16\|12.16\|12.01\|13293;2026-10-23\|12.11\|0.67\|12.00\|12.12\|11.82\|16940;2026-10-26\|12.25\|1.16\|12.07\|12.28\|12.07\|13615;2026-10-27\|12.07\|-1.47\|12.25\|12.26\|12.05\|11334;2026-10-28\|12.38\|2.57\|12.31\|12.58\|12.31\|34852;2026-10-29\|13.62\|10.02\|12.96\|13.62\|12.67\|231257;2026-10-30\|14.98\|9.99\|14.30\|14.98\|14.24\|236261;2026-11-02\|16.48\|10.01\|16.48\|16.48\|16.48\|108089;2026-11-03\|15.80\|-4.13\|17.00\|17.88\|15.60\|648740;2026-11-04\|17.38\|10.00\|15.80\|17.38\|15.12\|411706;2026-11-05\|17.56\|1.04\|18.52\|19.12\|17.10\|678185
134112	龙头三季度业绩大增		公司药物专注于妇科产品、儿科用药、呼吸系统用药等领域，共持有50个药品批准文号，拥有洁尔阴洗液、洁尔阴泡腾片、山麦健脾口服液、金栀洁龈含漱液等17个全国独家品种	2026-06-26\|21.14\|-5.84\|21.98\|22.33\|21.11\|16067;2026-06-29\|21.99\|4.02\|21.30\|22.12\|20.56\|19881;2026-06-30\|22.00\|0.05\|21.76\|22.02\|20.88\|21913;2026-07-01\|23.45\|6.59\|21.79\|23.69\|21.51\|27721;2026-07-02\|23.44\|-0.04\|23.28\|23.86\|23.04\|14746;2026-07-03\|23.56\|0.51\|23.26\|23.78\|23.15\|18523;2026-07-06\|22.86\|-2.97\|23.54\|23.78\|22.80\|18572;2026-07-07\|21.34\|-6.65\|22.86\|23.04\|21.24\|23601;2026-07-08\|20.79\|-2.58\|21.41\|21.50\|20.70\|16968;2026-07-09\|19.90\|-4.28\|20.61\|20.98\|19.75\|27524;2026-07-10\|20.22\|1.61\|19.90\|20.86\|19.49\|21944;2026-07-13\|20.42\|0.99\|20.20\|20.90\|20.12\|26976;2026-07-14\|21.02\|2.94\|20.18\|21.18\|19.66\|25832;2026-07-15\|21.92\|4.28\|20.73\|22.50\|20.65\|28572;2026-07-16\|22.77\|3.88\|21.70\|23.13\|21.37\|26716;2026-07-17\|21.06\|-7.51\|22.62\|22.73\|20.90\|25134;2026-07-20\|20.46\|-2.85\|20.93\|21.39\|20.08\|24403;2026-07-21\|19.50\|-4.69\|20.46\|20.46\|18.87\|26243;2026-07-22\|19.28\|-1.13\|19.53\|20.08\|19.12\|18446;2026-07-23\|19.85\|2.96\|19.28\|20.21\|18.91\|19109;2026-07-24\|19.09\|-3.83\|19.59\|19.80\|19.06\|14756;2026-07-27\|19.81\|3.77\|18.87\|19.94\|18.87\|17636;2026-07-28\|19.98\|0.86\|19.62\|21.40\|19.62\|27112;2026-07-29\|20.16\|0.90\|19.90\|20.28\|19.75\|22948;2026-07-30\|19.35\|-4.02\|19.87\|20.15\|19.11\|31284;2026-07-31\|20.10\|3.88\|19.34\|20.11\|19.28\|24484;2026-08-03\|20.57\|2.34\|20.31\|20.60\|20.03\|15460;2026-08-04\|20.93\|1.75\|20.81\|21.10\|20.71\|14999;2026-08-05\|20.87\|-0.29\|21.14\|21.14\|20.70\|16125;2026-08-06\|20.89\|0.10\|20.87\|20.97\|20.61\|11727;2026-08-07\|21.29\|1.91\|20.89\|21.30\|20.66\|15066;2026-08-10\|21.61\|1.50\|21.29\|22.06\|21.05\|20983;2026-08-11\|21.92\|1.43\|21.60\|22.16\|21.44\|18681;2026-08-12\|21.86\|-0.27\|21.92\|22.24\|21.67\|15578;2026-08-13\|22.05\|0.87\|21.98\|22.45\|21.52\|20233;2026-08-14\|22.29\|1.09\|22.03\|22.89\|21.70\|18817;2026-08-17\|22.48\|0.85\|22.45\|22.66\|21.85\|13569;2026-08-18\|22.22\|-1.16\|22.43\|22.77\|22.12\|16959;2026-08-19\|22.31\|0.41\|22.00\|22.88\|21.94\|26245;2026-08-20\|22.81\|2.24\|22.58\|23.47\|22.52\|31030;2026-08-21\|22.13\|-2.98\|22.33\|22.78\|21.86\|19888;2026-08-24\|21.84\|-1.31\|22.06\|22.57\|21.65\|18900;2026-08-25\|22.33\|2.24\|21.85\|22.56\|21.64\|21739;2026-08-26\|22.05\|-1.25\|22.33\|22.60\|21.90\|17265;2026-08-27\|22.03\|-0.09\|21.94\|22.09\|21.66\|16364;2026-08-28\|21.84\|-0.86\|21.97\|22.03\|21.66\|10747;2026-08-31\|21.99\|0.69\|21.60\|22.12\|21.41\|12678;2026-09-01\|22.07\|0.36\|21.99\|22.20\|21.83\|14199;2026-09-02\|21.82\|-1.13\|21.98\|21.98\|21.47\|12498;2026-09-03\|21.57\|-1.15\|21.85\|22.18\|21.53\|10813;2026-09-04\|21.44\|-0.60\|21.74\|21.84\|21.30\|11903;2026-09-07\|21.74\|1.40\|21.54\|21.97\|21.45\|10389;2026-09-08\|22.19\|2.07\|21.70\|22.23\|21.46\|11850;2026-09-09\|22.03\|-0.72\|22.26\|22.40\|21.81\|10620;2026-09-10\|21.23\|-3.63\|21.80\|22.05\|21.15\|13061;2026-09-11\|20.73\|-2.36\|21.00\|21.39\|20.40\|12749;2026-09-14\|21.01\|1.35\|20.51\|21.08\|20.51\|12935;2026-09-15\|20.24\|-3.66\|20.83\|21.02\|20.21\|12999;2026-09-16\|20.34\|0.49\|20.23\|20.48\|20.02\|10304;2026-09-17\|20.53\|0.93\|20.25\|20.65\|20.13\|9899;2026-09-18\|20.62\|0.44\|20.65\|21.02\|20.50\|11398;2026-09-21\|21.45\|4.03\|20.73\|21.48\|20.55\|13573;2026-09-22\|21.93\|2.24\|21.42\|22.15\|21.22\|14965;2026-09-23\|21.85\|-0.36\|22.23\|22.23\|21.50\|11557;2026-09-24\|21.61\|-1.10\|21.40\|22.49\|21.40\|12698;2026-09-28\|21.35\|-1.20\|21.75\|21.75\|21.15\|11151;2026-09-29\|21.60\|1.17\|21.36\|21.75\|21.15\|9277;2026-09-30\|21.84\|1.11\|21.61\|22.06\|21.60\|11365;2026-10-08\|22.20\|1.65\|21.84\|22.62\|21.70\|18699;2026-10-09\|22.12\|-0.36\|22.03\|22.32\|21.35\|13228;2026-10-12\|21.65\|-2.12\|22.31\|22.40\|21.56\|9759;2026-10-13\|21.55\|-0.46\|21.59\|21.83\|20.71\|13595;2026-10-14\|21.05\|-2.32\|21.55\|21.64\|21.02\|10324;2026-10-15\|20.42\|-2.99\|20.80\|21.04\|20.41\|14275;2026-10-16\|20.64\|1.08\|20.50\|21.27\|20.41\|12385;2026-10-19\|20.66\|0.10\|20.41\|20.97\|20.02\|14151;2026-10-20\|20.83\|0.82\|20.64\|21.15\|20.30\|9072;2026-10-21\|21.27\|2.11\|20.88\|22.19\|20.87\|23142;2026-10-22\|21.87\|2.82\|21.14\|22.48\|21.08\|36030;2026-10-23\|22.08\|0.96\|21.70\|22.64\|20.90\|41757;2026-10-26\|22.36\|1.27\|21.83\|22.60\|21.78\|31288;2026-10-27\|21.96\|-1.79\|22.87\|22.87\|21.90\|23994;2026-10-28\|22.27\|1.41\|21.82\|22.34\|21.79\|15832;2026-10-29\|21.70\|-2.56\|22.24\|22.44\|21.60\|14878;2026-10-30\|21.15\|-2.53\|21.02\|22.79\|20.99\|29054;2026-11-02\|23.60\|11.58\|21.30\|24.90\|20.58\|93190;2026-11-03\|22.79\|-3.43\|23.62\|23.97\|22.38\|54547;2026-11-04\|22.88\|0.39\|22.76\|22.88\|21.98\|43324;2026-11-05\|22.75\|-0.57\|22.77\|23.43\|22.42\|33182
134111	龙头三季度业绩大增		公司以抗体药物的研发、生产及商业化为主业，前三季度营收增长274.75%，第三季度扭亏为盈	2026-06-26\|21.43\|-3.34\|21.95\|22.10\|21.10\|50341;2026-06-29\|23.38\|9.10\|21.00\|23.49\|21.00\|78803;2026-06-30\|23.25\|-0.56\|23.49\|23.79\|22.93\|56967;2026-07-01\|24.28\|4.43\|22.86\|24.40\|22.02\|77771;2026-07-02\|23.93\|-1.44\|24.10\|25.26\|23.83\|68420;2026-07-03\|25.20\|5.31\|23.86\|25.33\|23.86\|82517;2026-07-06\|25.54\|1.35\|25.20\|26.68\|24.26\|89935;2026-07-07\|25.10\|-1.72\|25.72\|25.72\|24.51\|49991;2026-07-08\|23.94\|-4.62\|25.25\|25.45\|23.90\|48156;2026-07-09\|23.91\|-0.13\|23.51\|24.79\|23.50\|42267;2026-07-10\|24.69\|3.26\|23.77\|25.76\|23.30\|49472;2026-07-13\|24.11\|-2.35\|24.56\|25.12\|23.87\|44843;2026-07-14\|25.03\|3.82\|24.32\|25.11\|23.55\|48500;2026-07-15\|25.55\|2.08\|24.65\|26.25\|24.65\|60841;2026-07-16\|25.85\|1.17\|25.40\|26.39\|24.75\|55136;2026-07-17\|23.73\|-8.20\|25.86\|25.87\|23.73\|53397;2026-07-20\|24.83\|4.64\|23.88\|25.76\|23.50\|62685;2026-07-21\|25.03\|0.81\|24.84\|25.18\|23.98\|49982;2026-07-22\|24.83\|-0.80\|24.70\|25.96\|24.63\|43358;2026-07-23\|24.40\|-1.73\|24.83\|25.50\|24.25\|31877;2026-07-24\|23.35\|-4.30\|24.38\|24.53\|23.30\|30989;2026-07-27\|23.80\|1.93\|23.44\|24.50\|23.30\|41189;2026-07-28\|22.96\|-3.53\|23.60\|23.78\|22.80\|32474;2026-07-29\|23.08\|0.52\|23.13\|23.35\|22.68\|31565;2026-07-30\|22.10\|-4.25\|23.00\|23.43\|22.00\|41828;2026-07-31\|22.22\|0.54\|22.53\|22.90\|22.22\|32395;2026-08-03\|22.63\|1.85\|22.24\|23.10\|22.10\|38083;2026-08-04\|23.15\|2.30\|22.83\|23.37\|22.69\|41657;2026-08-05\|23.42\|1.17\|22.81\|23.89\|22.81\|33794;2026-08-06\|22.94\|-2.05\|23.31\|23.52\|22.78\|36492;2026-08-07\|24.64\|7.41\|22.73\|24.75\|22.73\|65172;2026-08-10\|24.79\|0.61\|24.83\|25.53\|24.44\|49892;2026-08-11\|26.33\|6.21\|24.60\|27.24\|24.50\|77482;2026-08-12\|26.03\|-1.14\|26.25\|27.05\|25.81\|44976;2026-08-13\|26.76\|2.80\|26.16\|27.70\|25.67\|56746;2026-08-14\|26.36\|-1.49\|26.80\|27.07\|26.03\|37612;2026-08-17\|26.15\|-0.80\|26.16\|26.59\|25.74\|28357;2026-08-18\|26.44\|1.11\|26.45\|27.15\|26.20\|50095;2026-08-19\|25.88\|-2.12\|26.31\|26.77\|25.57\|43337;2026-08-20\|26.78\|3.48\|26.96\|27.70\|26.36\|65878;2026-08-21\|25.95\|-3.10\|26.28\|26.75\|25.77\|46164;2026-08-24\|24.60\|-5.20\|25.83\|26.35\|24.44\|43886;2026-08-25\|24.68\|0.33\|24.44\|24.86\|24.00\|40108;2026-08-26\|24.72\|0.16\|24.64\|25.65\|24.40\|30950;2026-08-27\|24.80\|0.32\|24.74\|24.93\|24.11\|35684;2026-08-28\|24.22\|-2.34\|25.72\|26.50\|24.13\|51952;2026-08-31\|23.68\|-2.23\|23.88\|24.60\|23.58\|35315;2026-09-01\|23.00\|-2.87\|23.60\|23.67\|22.93\|47134;2026-09-02\|23.09\|0.39\|23.00\|23.41\|22.64\|31114;2026-09-03\|23.54\|1.95\|23.05\|23.76\|22.94\|31625;2026-09-04\|23.25\|-1.23\|23.61\|23.80\|23.15\|28657;2026-09-07\|22.97\|-1.20\|23.26\|23.28\|22.96\|24097;2026-09-08\|23.03\|0.26\|22.98\|23.24\|22.66\|20077;2026-09-09\|22.57\|-2.00\|22.91\|23.09\|22.57\|20230;2026-09-10\|22.37\|-0.89\|22.46\|22.62\|21.92\|28059;2026-09-11\|21.89\|-2.15\|22.49\|22.49\|21.64\|19162;2026-09-14\|22.45\|2.56\|21.89\|22.53\|21.66\|17115;2026-09-15\|22.19\|-1.16\|22.53\|22.53\|22.06\|12062;2026-09-16\|22.30\|0.50\|22.16\|22.40\|21.92\|17289;2026-09-17\|22.46\|0.72\|22.28\|22.58\|22.23\|19642;2026-09-18\|22.90\|1.96\|22.57\|23.41\|22.57\|25629;2026-09-21\|24.51\|7.03\|23.13\|24.58\|23.05\|52618;2026-09-22\|25.19\|2.77\|24.57\|25.25\|24.33\|55158;2026-09-23\|25.49\|1.19\|25.10\|25.93\|25.00\|43404;2026-09-24\|24.61\|-3.45\|25.36\|25.64\|24.57\|44100;2026-09-28\|24.24\|-1.50\|24.73\|24.89\|24.00\|34019;2026-09-29\|24.14\|-0.41\|24.25\|24.87\|23.92\|26489;2026-09-30\|25.30\|4.81\|24.29\|25.62\|24.14\|56025;2026-10-08\|25.55\|0.99\|25.44\|25.63\|24.66\|60755;2026-10-09\|24.95\|-2.35\|25.37\|25.58\|24.51\|34626;2026-10-12\|25.01\|0.24\|25.03\|25.88\|24.76\|28184;2026-10-13\|24.20\|-3.24\|24.82\|24.96\|23.85\|23131;2026-10-14\|23.19\|-4.17\|24.21\|24.22\|23.14\|23893;2026-10-15\|22.78\|-1.77\|23.32\|23.49\|22.65\|25536;2026-10-16\|23.00\|0.97\|23.02\|23.72\|22.68\|25543;2026-10-19\|23.08\|0.35\|22.80\|23.58\|22.66\|26487;2026-10-20\|23.50\|1.82\|23.58\|23.62\|22.48\|23862;2026-10-21\|23.39\|-0.47\|23.78\|24.15\|23.35\|16919;2026-10-22\|22.88\|-2.18\|23.49\|23.98\|22.74\|18882;2026-10-23\|24.11\|5.38\|22.71\|24.29\|22.20\|32250;2026-10-26\|24.20\|0.37\|24.17\|24.57\|23.55\|26563;2026-10-27\|22.80\|-5.79\|24.47\|24.52\|22.80\|26789;2026-10-28\|23.32\|2.28\|23.15\|23.68\|22.61\|22177;2026-10-29\|22.86\|-1.97\|23.33\|23.38\|22.71\|20822;2026-10-30\|23.13\|1.18\|22.95\|24.36\|22.41\|32428;2026-11-02\|25.84\|11.72\|24.80\|26.08\|24.26\|118702;2026-11-03\|25.32\|-2.01\|25.67\|25.81\|24.90\|67544;2026-11-04\|26.90\|6.24\|25.60\|27.05\|25.32\|71732;2026-11-05\|27.63\|2.71\|26.80\|28.28\|26.60\|57034
134110	龙头三季度业绩大增		公司是稀缺的肿瘤创新药行业标杆，新药研发管线厚度仅次于恒瑞医药	2026-06-26\|57.88\|-6.42\|61.35\|62.37\|57.88\|214331;2026-06-29\|64.44\|11.33\|58.65\|66.00\|57.98\|321708;2026-06-30\|65.07\|0.98\|64.20\|65.30\|63.40\|206953;2026-07-01\|67.95\|4.43\|64.16\|69.85\|62.12\|297991;2026-07-02\|67.20\|-1.10\|67.00\|70.22\|66.10\|268380;2026-07-03\|72.90\|8.48\|67.89\|73.30\|65.58\|285202;2026-07-06\|68.68\|-5.79\|71.45\|78.18\|68.50\|437878;2026-07-07\|64.80\|-5.65\|68.80\|68.81\|63.80\|290573;2026-07-08\|62.00\|-4.32\|65.06\|66.11\|61.80\|251851;2026-07-09\|64.82\|4.55\|62.09\|65.88\|61.28\|219465;2026-07-10\|65.86\|1.60\|64.46\|69.10\|63.60\|234933;2026-07-13\|64.50\|-2.06\|65.83\|67.90\|64.06\|189742;2026-07-14\|69.80\|8.22\|64.94\|69.80\|63.59\|241102;2026-07-15\|67.14\|-3.81\|68.42\|75.49\|67.02\|382869;2026-07-16\|65.09\|-3.05\|67.10\|70.50\|64.00\|276275;2026-07-17\|57.91\|-11.03\|64.93\|65.30\|57.88\|330194;2026-07-20\|57.98\|0.12\|58.65\|59.50\|56.20\|210066;2026-07-21\|60.48\|4.31\|58.00\|60.97\|54.12\|228344;2026-07-22\|60.71\|0.38\|59.89\|63.18\|59.50\|186749;2026-07-23\|60.75\|0.07\|61.03\|62.83\|59.13\|174092;2026-07-24\|58.32\|-4.00\|60.00\|61.22\|58.25\|117343;2026-07-27\|60.38\|3.53\|58.73\|62.53\|57.96\|160412;2026-07-28\|58.13\|-3.73\|59.61\|60.18\|57.68\|108008;2026-07-29\|58.02\|-0.19\|58.49\|59.30\|56.96\|107547;2026-07-30\|55.78\|-3.86\|57.83\|58.02\|54.13\|140614;2026-07-31\|57.50\|3.08\|55.79\|58.66\|55.79\|114446;2026-08-03\|56.15\|-2.35\|57.27\|58.50\|55.88\|95068;2026-08-04\|58.16\|3.58\|57.28\|58.86\|56.75\|122411;2026-08-05\|59.59\|2.46\|58.07\|59.88\|57.69\|110829;2026-08-06\|61.39\|3.02\|60.00\|61.56\|58.14\|155642;2026-08-07\|70.21\|14.37\|61.05\|70.49\|60.81\|303249;2026-08-10\|69.88\|-0.47\|70.00\|71.88\|67.78\|251373;2026-08-11\|68.12\|-2.52\|69.78\|71.36\|67.90\|187684;2026-08-12\|67.60\|-0.76\|67.89\|69.98\|67.43\|123809;2026-08-13\|68.47\|1.29\|67.45\|70.79\|66.90\|196593;2026-08-14\|68.69\|0.32\|68.51\|70.78\|67.58\|126180;2026-08-17\|69.65\|1.40\|69.42\|70.41\|67.77\|128860;2026-08-18\|55.72\|-20.00\|60.01\|60.07\|55.72\|316717;2026-08-19\|51.17\|-8.17\|54.00\|54.10\|50.98\|391262;2026-08-20\|55.70\|8.85\|53.88\|55.98\|51.88\|378363;2026-08-21\|51.18\|-8.11\|51.58\|52.70\|49.50\|312774;2026-08-24\|48.53\|-5.18\|51.18\|51.30\|47.43\|227033;2026-08-25\|49.18\|1.34\|47.98\|49.78\|47.69\|156565;2026-08-26\|48.41\|-1.57\|49.00\|49.50\|48.01\|129032;2026-08-27\|51.47\|6.32\|48.51\|51.80\|48.41\|206094;2026-08-28\|50.55\|-1.79\|52.69\|52.82\|50.36\|143001;2026-08-31\|50.48\|-0.14\|50.01\|50.49\|49.03\|92745;2026-09-01\|49.62\|-1.70\|50.48\|50.48\|49.60\|76028;2026-09-02\|47.86\|-3.55\|49.62\|49.75\|47.71\|110999;2026-09-03\|49.15\|2.70\|47.94\|49.68\|47.59\|107713;2026-09-04\|48.98\|-0.35\|49.60\|50.00\|48.71\|84601;2026-09-07\|48.30\|-1.39\|49.00\|49.05\|48.11\|65034;2026-09-08\|47.98\|-0.66\|48.30\|48.46\|47.26\|99791;2026-09-09\|47.20\|-1.63\|47.45\|47.70\|46.85\|83847;2026-09-10\|46.13\|-2.27\|46.90\|46.90\|45.85\|72451;2026-09-11\|45.56\|-1.24\|45.71\|45.99\|44.60\|82014;2026-09-14\|46.74\|2.59\|45.29\|46.88\|45.18\|78772;2026-09-15\|46.21\|-1.13\|46.50\|46.79\|46.05\|47427;2026-09-16\|47.23\|2.21\|46.17\|47.39\|45.90\|75759;2026-09-17\|46.53\|-1.48\|46.93\|47.50\|46.25\|75352;2026-09-18\|47.22\|1.48\|47.00\|48.41\|46.88\|104930;2026-09-21\|49.41\|4.64\|47.90\|50.20\|47.90\|175202;2026-09-22\|50.72\|2.65\|49.00\|51.50\|48.85\|169697;2026-09-23\|50.36\|-0.71\|50.57\|51.35\|50.19\|96239;2026-09-24\|48.23\|-4.23\|50.05\|50.20\|48.22\|87631;2026-09-28\|47.71\|-1.08\|48.23\|48.66\|47.23\|72188;2026-09-29\|48.96\|2.62\|47.86\|50.88\|47.48\|124560;2026-09-30\|50.48\|3.10\|49.00\|51.26\|48.50\|189352;2026-10-08\|47.85\|-5.21\|51.18\|51.40\|47.40\|166677;2026-10-09\|48.43\|1.21\|47.84\|48.84\|46.48\|112100;2026-10-12\|46.15\|-4.71\|48.20\|48.40\|46.15\|102545;2026-10-13\|45.07\|-2.34\|45.50\|45.91\|44.08\|93708;2026-10-14\|43.22\|-4.10\|44.77\|44.93\|42.95\|122941;2026-10-15\|41.99\|-2.85\|42.68\|44.24\|41.81\|111274;2026-10-16\|42.02\|0.07\|42.99\|44.10\|41.45\|128038;2026-10-19\|42.01\|-0.02\|41.55\|42.50\|41.02\|89801;2026-10-20\|41.83\|-0.43\|39.00\|42.18\|38.20\|160381;2026-10-21\|42.05\|0.53\|41.84\|42.64\|41.74\|65270;2026-10-22\|40.61\|-3.42\|41.80\|42.06\|40.61\|65702;2026-10-23\|42.63\|4.97\|40.11\|42.88\|39.83\|106057;2026-10-26\|42.16\|-1.10\|42.21\|42.99\|41.60\|69637;2026-10-27\|39.90\|-5.36\|42.00\|42.60\|39.90\|77975;2026-10-28\|40.87\|2.43\|40.14\|41.75\|40.13\|67716;2026-10-29\|40.04\|-2.03\|40.52\|41.54\|40.01\|79720;2026-10-30\|40.10\|0.15\|39.85\|41.78\|39.10\|97145;2026-11-02\|46.52\|16.01\|40.46\|47.44\|40.33\|314365;2026-11-03\|44.87\|-3.55\|46.19\|46.75\|44.67\|144655;2026-11-04\|48.27\|7.58\|45.27\|48.50\|44.96\|193043;2026-11-05\|49.05\|1.62\|47.50\|50.44\|47.50\|117612
134109	物理AI引发关注；马斯克称明年年末有望实现Optimus对外交付；英伟达升级Isaac通用机器人开发平台	扭亏+工业母机+航空航天+购买资产 1、据2026年10月30日三季度报告，公司第三季度营收8.76亿元，同比增长33.78%；归母净利845.55万元，同比增长121.57%，单季扭亏；前三季度营收27.39亿元，同比增长7.65%。 2、据2026年9月11日投资者关系管理信息，公司立足工业母机产业定位，聚焦高端化、成套工艺解决方案，上半年航空航天、轨道交通、船舶等重点领域订单获取良好；据2026年8月29日半年度报告，公司是央企唯一机床上市公司，具备提供成套设备和整体解决方案的能力。 3、据2026年10月30日公告，公司及控股子公司辽宁镱镨拟现金购买沈机公司354台、438台固定资产设备，交易金额分别为13,739.45万元、8,062.80万元，构成关联交易。	数控机床龙头，拟吸收合并沈阳优尼斯智能装备公司，后者主营产品包括机器人产品的技术开发与制造	2026-06-26\|4.56\|-4.00\|4.72\|4.74\|4.56\|231524;2026-06-29\|4.58\|0.44\|4.52\|4.61\|4.38\|252539;2026-06-30\|4.64\|1.31\|4.58\|4.68\|4.54\|209450;2026-07-01\|4.77\|2.80\|4.64\|4.85\|4.63\|214167;2026-07-02\|4.98\|4.40\|4.74\|5.19\|4.73\|381734;2026-07-03\|5.04\|1.20\|4.98\|5.10\|4.96\|221554;2026-07-06\|4.84\|-3.97\|5.02\|5.03\|4.81\|213109;2026-07-07\|4.65\|-3.93\|4.87\|4.87\|4.64\|172950;2026-07-08\|4.53\|-2.58\|4.65\|4.65\|4.50\|178229;2026-07-09\|4.54\|0.22\|4.53\|4.57\|4.42\|131636;2026-07-10\|4.60\|1.32\|4.51\|4.71\|4.48\|183693;2026-07-13\|4.37\|-5.00\|4.58\|4.58\|4.36\|206200;2026-07-14\|4.49\|2.75\|4.34\|4.49\|4.32\|183070;2026-07-15\|4.60\|2.45\|4.48\|4.65\|4.45\|191872;2026-07-16\|4.67\|1.52\|4.59\|4.71\|4.55\|161750;2026-07-17\|4.53\|-3.00\|4.64\|4.74\|4.51\|185991;2026-07-20\|4.59\|1.32\|4.55\|4.70\|4.49\|215348;2026-07-21\|4.67\|1.74\|4.59\|4.72\|4.58\|256177;2026-07-22\|4.61\|-1.28\|4.62\|4.67\|4.58\|164562;2026-07-23\|4.74\|2.82\|4.61\|4.74\|4.59\|150490;2026-07-24\|4.60\|-2.95\|4.68\|4.76\|4.60\|142454;2026-07-27\|4.72\|2.61\|4.61\|4.74\|4.55\|129697;2026-07-28\|4.79\|1.48\|4.69\|4.83\|4.67\|137643;2026-07-29\|4.86\|1.46\|4.80\|4.87\|4.78\|127182;2026-07-30\|4.83\|-0.62\|4.83\|4.96\|4.82\|161163;2026-07-31\|4.93\|2.07\|4.87\|4.98\|4.84\|170083;2026-08-03\|5.00\|1.42\|4.94\|5.01\|4.94\|137196;2026-08-04\|4.91\|-1.80\|5.02\|5.02\|4.86\|216418;2026-08-05\|4.92\|0.20\|4.91\|4.98\|4.87\|147322;2026-08-06\|4.88\|-0.81\|4.88\|4.94\|4.79\|150524;2026-08-07\|4.88\|0.00\|4.86\|4.89\|4.80\|111305;2026-08-10\|5.06\|3.69\|4.88\|5.11\|4.84\|248155;2026-08-11\|5.24\|3.56\|5.20\|5.46\|5.16\|645066;2026-08-12\|5.76\|9.92\|5.26\|5.76\|5.21\|389545;2026-08-13\|5.48\|-4.86\|5.71\|5.75\|5.46\|780359;2026-08-14\|5.36\|-2.19\|5.55\|5.56\|5.30\|475774;2026-08-17\|5.43\|1.31\|5.45\|5.66\|5.40\|454043;2026-08-18\|5.39\|-0.74\|5.43\|5.56\|5.33\|497992;2026-08-19\|5.01\|-7.05\|5.31\|5.33\|5.01\|442845;2026-08-20\|5.03\|0.40\|5.06\|5.10\|5.00\|207229;2026-08-21\|5.08\|0.99\|5.00\|5.10\|4.95\|174215;2026-08-24\|5.04\|-0.79\|5.11\|5.12\|4.97\|156866;2026-08-25\|5.13\|1.79\|5.03\|5.14\|5.00\|143010;2026-08-26\|5.16\|0.58\|5.12\|5.25\|5.11\|156805;2026-08-27\|5.16\|0.00\|5.17\|5.18\|5.10\|168440;2026-08-28\|5.20\|0.78\|5.16\|5.21\|5.14\|137999;2026-08-31\|5.22\|0.38\|5.15\|5.22\|5.07\|176307;2026-09-01\|5.26\|0.77\|5.21\|5.28\|5.20\|174639;2026-09-02\|5.31\|0.95\|5.22\|5.34\|5.17\|199553;2026-09-03\|5.41\|1.88\|5.31\|5.42\|5.31\|249676;2026-09-04\|5.32\|-1.66\|5.41\|5.42\|5.28\|218779;2026-09-07\|5.33\|0.19\|5.32\|5.38\|5.28\|150406;2026-09-08\|5.30\|-0.56\|5.33\|5.33\|5.27\|163806;2026-09-09\|5.21\|-1.70\|5.30\|5.31\|5.21\|136853;2026-09-10\|5.13\|-1.54\|5.20\|5.22\|5.12\|144052;2026-09-11\|5.05\|-1.56\|5.11\|5.12\|4.98\|150437;2026-09-14\|5.03\|-0.40\|5.01\|5.07\|5.00\|91185;2026-09-15\|4.88\|-2.98\|5.03\|5.03\|4.86\|169171;2026-09-16\|4.94\|1.23\|4.89\|4.95\|4.85\|101443;2026-09-17\|5.06\|2.43\|4.95\|5.09\|4.90\|193383;2026-09-18\|5.57\|10.08\|5.05\|5.57\|5.02\|679257;2026-09-21\|5.44\|-2.33\|5.30\|5.50\|5.20\|845188;2026-09-22\|5.34\|-1.84\|5.44\|5.47\|5.31\|369558;2026-09-23\|5.27\|-1.31\|5.33\|5.34\|5.26\|186684;2026-09-24\|5.23\|-0.76\|5.26\|5.31\|5.22\|205091;2026-09-28\|5.12\|-2.10\|5.24\|5.25\|5.07\|170364;2026-09-29\|5.14\|0.39\|5.09\|5.16\|5.09\|122496;2026-09-30\|5.11\|-0.58\|5.16\|5.18\|5.09\|141914;2026-10-08\|5.05\|-1.17\|5.13\|5.15\|5.01\|136234;2026-10-09\|5.10\|0.99\|5.05\|5.10\|4.93\|164427;2026-10-12\|5.13\|0.59\|5.09\|5.16\|5.08\|149635;2026-10-13\|5.18\|0.97\|5.11\|5.18\|4.98\|213628;2026-10-14\|4.95\|-4.44\|5.17\|5.17\|4.95\|208394;2026-10-15\|4.78\|-3.43\|4.80\|4.89\|4.77\|176601;2026-10-16\|4.83\|1.05\|4.82\|4.90\|4.80\|128247;2026-10-19\|4.85\|0.41\|4.82\|4.86\|4.75\|107676;2026-10-20\|4.88\|0.62\|4.83\|4.90\|4.81\|95049;2026-10-21\|4.84\|-0.82\|4.89\|4.92\|4.83\|83201;2026-10-22\|4.91\|1.45\|4.85\|5.12\|4.85\|291980;2026-10-23\|4.99\|1.63\|4.81\|5.00\|4.68\|302545;2026-10-26\|4.86\|-2.61\|4.95\|4.97\|4.84\|141942;2026-10-27\|4.71\|-3.09\|4.88\|4.92\|4.71\|130464;2026-10-28\|5.07\|7.64\|4.72\|5.18\|4.72\|887522;2026-10-29\|4.88\|-3.75\|4.97\|5.04\|4.84\|668707;2026-10-30\|5.37\|10.04\|4.98\|5.37\|4.94\|468120;2026-11-02\|5.91\|10.06\|5.67\|5.91\|5.54\|2081056;2026-11-03\|5.83\|-1.35\|5.60\|6.20\|5.41\|2025332;2026-11-04\|5.45\|-6.52\|5.63\|5.71\|5.26\|1553366;2026-11-05\|5.46\|0.18\|5.44\|5.50\|5.31\|979527
134108	物理AI引发关注；马斯克称明年年末有望实现Optimus对外交付；英伟达升级Isaac通用机器人开发平台	物料输送设备+一带一路+水泥建材 1、据2026年6月1日异常波动公告，公司澄清未涉及机器人及相关零部件生产制造业务，产品亦未应用于机器人领域。公司主营业务为物料输送设备的研发、设计、制造和销售，主要产品包括板链斗式提升机、胶带斗式提升机等，应用于水泥建材、港口、钢铁、化工等行业。 2、据2025年年报及2026年4月10日业绩说明会，公司聚焦全球化发展路径，依托总包商协同出海与自营直接出口“双轮驱动”模式，持续拓展非洲、东南亚、中东等新兴市场，中标多个海外大型水泥熟料生产线项目，直接及间接出口订单整体实现较大增长。 3、据2025年年报及2025年7月24日互动易，公司深耕物料输送设备制造行业三十余年，与国内水泥建材行业主要企业如华新水泥、海螺水泥等建立了良好合作关系，产品广泛应用于水泥建材等行业。	公司通过持续实施自动化、智能化改造，更新迭代生产设备，在物料输送设备制造领域的生产工艺已相对成熟，应用了机器人自动焊接技术，机器人视觉识别自动上下料、自动装箱等技术	2026-06-26\|39.88\|-4.16\|42.02\|42.04\|39.83\|15557;2026-06-29\|39.26\|-1.55\|39.86\|40.60\|38.60\|13287;2026-06-30\|39.51\|0.64\|39.18\|40.30\|38.81\|11726;2026-07-01\|41.14\|4.13\|39.49\|41.39\|39.09\|12855;2026-07-02\|42.19\|2.55\|40.85\|44.81\|40.56\|18320;2026-07-03\|43.45\|2.99\|42.16\|44.13\|41.90\|11406;2026-07-06\|42.07\|-3.18\|42.99\|44.67\|41.78\|10853;2026-07-07\|39.99\|-4.94\|42.11\|42.47\|39.72\|9706;2026-07-08\|38.93\|-2.65\|40.08\|40.90\|38.89\|7547;2026-07-09\|39.46\|1.36\|38.69\|40.15\|38.20\|7713;2026-07-10\|40.15\|1.75\|39.31\|41.17\|39.16\|7817;2026-07-13\|37.59\|-6.38\|40.00\|40.13\|37.38\|8879;2026-07-14\|38.83\|3.30\|37.52\|38.99\|36.89\|8249;2026-07-15\|39.10\|0.70\|38.60\|40.16\|38.02\|7899;2026-07-16\|38.61\|-1.25\|38.50\|39.61\|38.24\|7244;2026-07-17\|36.10\|-6.50\|38.61\|38.98\|35.74\|12064;2026-07-20\|34.30\|-4.99\|36.10\|37.22\|33.55\|13585;2026-07-21\|35.56\|3.67\|34.30\|35.56\|31.95\|16030;2026-07-22\|35.89\|0.93\|35.19\|38.90\|35.19\|17819;2026-07-23\|37.39\|4.18\|35.57\|38.42\|35.18\|16140;2026-07-24\|38.08\|1.85\|37.30\|38.71\|36.66\|14108;2026-07-27\|39.42\|3.52\|37.88\|41.60\|37.55\|13137;2026-07-28\|40.12\|1.78\|39.55\|41.80\|39.07\|15334;2026-07-29\|39.69\|-1.07\|40.70\|40.85\|38.52\|11355;2026-07-30\|43.66\|10.00\|39.67\|43.66\|39.20\|18323;2026-07-31\|42.43\|-2.82\|44.41\|45.65\|41.83\|31367;2026-08-03\|40.99\|-3.39\|43.00\|43.06\|40.50\|18978;2026-08-04\|41.11\|0.29\|41.28\|41.38\|40.56\|16252;2026-08-05\|45.22\|10.00\|41.21\|45.22\|41.13\|21469;2026-08-06\|44.66\|-1.24\|44.32\|45.87\|43.88\|33616;2026-08-07\|45.04\|0.85\|45.17\|45.75\|43.34\|20848;2026-08-10\|45.49\|1.00\|44.66\|45.85\|44.62\|18434;2026-08-11\|46.65\|2.55\|45.38\|48.29\|44.50\|25480;2026-08-12\|45.28\|-2.94\|46.43\|46.63\|45.10\|16067;2026-08-13\|45.00\|-0.62\|45.29\|46.28\|44.96\|12802;2026-08-14\|44.66\|-0.76\|45.24\|45.49\|44.10\|9927;2026-08-17\|44.85\|0.43\|44.54\|45.20\|43.88\|11549;2026-08-18\|45.61\|1.69\|44.86\|46.10\|44.49\|13071;2026-08-19\|42.90\|-5.94\|45.00\|45.50\|42.85\|12938;2026-08-20\|46.57\|8.55\|43.01\|47.19\|43.01\|37992;2026-08-21\|46.91\|0.73\|46.57\|47.19\|44.01\|32082;2026-08-24\|46.02\|-1.90\|47.78\|48.36\|45.12\|17502;2026-08-25\|49.52\|7.61\|46.10\|50.16\|45.66\|22827;2026-08-26\|47.38\|-4.32\|49.00\|49.55\|47.30\|18406;2026-08-27\|47.10\|-0.59\|47.00\|47.79\|46.70\|13959;2026-08-28\|46.85\|-0.53\|46.91\|47.13\|45.40\|11441;2026-08-31\|47.10\|0.53\|46.36\|47.28\|45.66\|10243;2026-09-01\|46.80\|-0.64\|47.24\|47.83\|46.27\|8230;2026-09-02\|46.60\|-0.43\|46.50\|47.28\|46.08\|7829;2026-09-03\|46.70\|0.21\|46.68\|47.39\|46.30\|5362;2026-09-04\|47.38\|1.46\|46.88\|49.89\|46.83\|14898;2026-09-07\|47.69\|0.65\|47.48\|48.09\|45.75\|12389;2026-09-08\|47.53\|-0.34\|47.74\|47.88\|46.66\|7063;2026-09-09\|46.99\|-1.14\|47.12\|47.88\|45.79\|10618;2026-09-10\|46.40\|-1.26\|46.47\|47.20\|46.01\|6182;2026-09-11\|44.41\|-4.29\|46.41\|46.43\|43.66\|8036;2026-09-14\|43.60\|-1.82\|44.42\|44.97\|43.24\|7068;2026-09-15\|43.38\|-0.50\|44.44\|46.78\|43.26\|13457;2026-09-16\|45.49\|4.86\|43.38\|45.96\|42.52\|14102;2026-09-17\|47.82\|5.12\|45.50\|48.89\|45.45\|14850;2026-09-18\|46.73\|-2.28\|48.10\|48.76\|46.51\|15104;2026-09-21\|50.07\|7.15\|46.77\|50.47\|46.46\|16939;2026-09-22\|50.92\|1.70\|50.07\|51.10\|49.50\|13851;2026-09-23\|37.03\|1.81\|36.37\|37.80\|36.37\|23005;2026-09-24\|34.60\|-6.56\|36.66\|37.07\|34.51\|19882;2026-09-28\|33.45\|-3.32\|35.64\|36.31\|33.30\|17035;2026-09-29\|33.35\|-0.30\|34.64\|35.14\|33.12\|13299;2026-09-30\|33.90\|1.65\|33.35\|36.50\|33.35\|27771;2026-10-08\|34.60\|2.06\|33.90\|35.71\|33.28\|24015;2026-10-09\|33.32\|-3.70\|34.74\|35.50\|31.61\|33099;2026-10-12\|34.42\|3.30\|33.50\|34.50\|32.50\|20033;2026-10-13\|33.91\|-1.48\|34.56\|35.70\|33.24\|24280;2026-10-14\|35.00\|3.21\|33.80\|35.90\|31.71\|55555;2026-10-15\|38.50\|10.00\|36.09\|38.50\|36.09\|59005;2026-10-16\|34.65\|-10.00\|37.36\|37.36\|34.65\|78198;2026-10-19\|31.19\|-9.99\|32.38\|33.00\|31.19\|30872;2026-10-20\|28.98\|-7.09\|28.94\|30.49\|28.94\|46137;2026-10-21\|28.13\|-2.93\|28.85\|29.06\|28.09\|28187;2026-10-22\|28.49\|1.28\|28.00\|29.07\|27.10\|35039;2026-10-23\|28.25\|-0.84\|27.66\|28.43\|26.21\|31781;2026-10-26\|31.08\|10.02\|27.63\|31.08\|27.45\|39511;2026-10-27\|29.65\|-4.60\|31.20\|32.15\|29.60\|42578;2026-10-28\|29.93\|0.94\|29.65\|31.45\|27.79\|36450;2026-10-29\|32.92\|9.99\|29.90\|32.92\|29.90\|71903;2026-10-30\|31.46\|-4.43\|32.00\|36.01\|31.41\|69178;2026-11-02\|34.61\|10.01\|31.15\|34.61\|28.89\|61064;2026-11-03\|34.13\|-1.39\|35.28\|37.03\|33.55\|65146;2026-11-04\|36.75\|7.68\|34.14\|37.34\|33.30\|56428;2026-11-05\|37.82\|2.91\|34.88\|38.50\|34.88\|48708
134107	物理AI引发关注；马斯克称明年年末有望实现Optimus对外交付；英伟达升级Isaac通用机器人开发平台	文生视频+豆包合作+数字体验+人形机器人行业原因：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、据2025年2月7日互动易，公司已接入ChatGPT、文心一言、豆包AI和DeepSeek等通用大模型并完成私有化部署，用于创意、策划、CG渲染和3D内容生成。 2、据2025年4月17日年度报告，公司是中国数字展示行业龙头企业，主营业务依托CGI视效、VR/AR/MR等数字媒体技术打造公共文博、文化艺术及新文旅消费等线下沉浸式体验场景。 3、据证券时报网2025年11月20日消息，近日，风语筑与字节跳动旗下AI创作平台即梦AI达成合作，即梦AI将作为独家AIGC技术支持方，深度参与风语筑非遗数字化与新文旅业务。 4、据2025年8月29日半年度报告，公司设立“具身智能研究院”，与松延机器人签署战略合作，面向文化场馆、文旅街区提供“场景策划—内容生成—算法部署—硬件集成—持续运营”一体化具身智能解决方案。	公司联手宇树科技共同打造杭州市具身智能展示与应用推广中心，深度参与国家级中试基地配套建设	2026-06-26\|10.43\|-2.80\|10.69\|10.88\|10.37\|305249;2026-06-29\|10.05\|-3.64\|10.36\|10.70\|9.96\|399695;2026-06-30\|9.79\|-2.59\|10.12\|10.40\|9.71\|404155;2026-07-01\|10.02\|2.35\|9.75\|10.16\|9.60\|329153;2026-07-02\|10.57\|5.49\|9.98\|11.02\|9.98\|753575;2026-07-03\|11.63\|10.03\|10.66\|11.63\|10.66\|896685;2026-07-06\|11.90\|2.32\|12.03\|12.79\|11.88\|1440873;2026-07-07\|11.63\|-2.27\|11.95\|12.20\|11.45\|891034;2026-07-08\|11.11\|-4.47\|11.48\|12.08\|11.05\|557760;2026-07-09\|11.33\|1.98\|11.37\|11.47\|10.71\|653613;2026-07-10\|11.60\|2.38\|11.10\|12.05\|11.10\|686948;2026-07-13\|10.55\|-9.05\|11.38\|11.67\|10.44\|566528;2026-07-14\|11.61\|10.05\|10.61\|11.61\|10.31\|605553;2026-07-15\|11.94\|2.84\|11.80\|12.34\|11.62\|852338;2026-07-16\|12.34\|3.35\|11.88\|12.70\|11.60\|940482;2026-07-17\|11.67\|-5.43\|11.94\|12.19\|11.62\|746788;2026-07-20\|12.02\|3.00\|11.47\|12.24\|11.47\|757706;2026-07-21\|11.82\|-1.66\|11.84\|11.98\|11.01\|752486;2026-07-22\|11.07\|-6.35\|11.59\|11.63\|10.74\|768524;2026-07-23\|10.50\|-5.15\|10.76\|10.79\|10.31\|647114;2026-07-24\|9.50\|-9.52\|10.15\|10.22\|9.48\|638324;2026-07-27\|9.68\|1.89\|9.22\|9.72\|9.22\|374224;2026-07-28\|9.64\|-0.41\|9.50\|9.95\|9.43\|415866;2026-07-29\|9.56\|-0.83\|9.60\|9.65\|9.25\|369798;2026-07-30\|9.28\|-2.93\|9.40\|9.60\|9.25\|344408;2026-07-31\|10.21\|10.02\|9.44\|10.21\|9.44\|830330;2026-08-03\|10.12\|-0.88\|10.41\|10.58\|10.06\|650397;2026-08-04\|11.13\|9.98\|10.28\|11.13\|10.18\|912477;2026-08-05\|11.38\|2.25\|11.00\|11.59\|10.90\|811423;2026-08-06\|11.40\|0.18\|11.23\|11.55\|11.12\|512123;2026-08-07\|11.35\|-0.44\|11.42\|11.47\|10.94\|389227;2026-08-10\|11.28\|-0.62\|11.40\|11.40\|11.04\|309958;2026-08-11\|11.34\|0.53\|11.29\|11.37\|11.09\|423924;2026-08-12\|12.47\|9.96\|11.38\|12.47\|11.33\|535828;2026-08-13\|13.72\|10.02\|12.30\|13.72\|12.10\|1428297;2026-08-14\|12.57\|-8.38\|13.72\|14.20\|12.37\|1493267;2026-08-17\|12.55\|-0.16\|12.82\|13.00\|12.31\|852810;2026-08-18\|12.26\|-2.31\|12.56\|12.73\|12.09\|600901;2026-08-19\|11.52\|-6.04\|12.27\|12.29\|11.48\|528596;2026-08-20\|11.51\|-0.09\|11.75\|11.85\|11.40\|393146;2026-08-21\|11.31\|-1.74\|11.47\|11.49\|11.16\|324044;2026-08-24\|11.02\|-2.56\|11.31\|11.39\|10.82\|349755;2026-08-25\|11.14\|1.09\|11.01\|11.17\|10.85\|361344;2026-08-26\|10.91\|-2.06\|11.07\|11.16\|10.76\|360373;2026-08-27\|11.09\|1.65\|10.91\|11.25\|10.89\|436487;2026-08-28\|11.15\|0.54\|11.36\|11.45\|11.03\|757527;2026-08-31\|11.88\|6.55\|11.14\|11.98\|11.10\|1016032;2026-09-01\|11.94\|0.51\|11.80\|12.30\|11.49\|1088664;2026-09-02\|12.06\|1.00\|11.80\|12.38\|11.70\|922935;2026-09-03\|12.09\|0.25\|11.94\|12.50\|11.85\|828196;2026-09-04\|12.39\|2.48\|11.91\|12.50\|11.81\|952292;2026-09-07\|12.19\|-1.61\|12.16\|12.25\|11.90\|662064;2026-09-08\|12.62\|3.53\|12.33\|13.40\|12.11\|1076872;2026-09-09\|12.91\|2.30\|12.30\|12.97\|11.68\|1051134;2026-09-10\|12.06\|-6.58\|12.63\|12.88\|12.01\|730081;2026-09-11\|13.27\|10.03\|11.85\|13.27\|11.83\|840534;2026-09-14\|12.96\|-2.34\|13.14\|13.59\|12.85\|1142965;2026-09-15\|12.33\|-4.86\|12.96\|13.13\|12.28\|813006;2026-09-16\|12.76\|3.49\|12.20\|13.06\|12.13\|700818;2026-09-17\|12.85\|0.71\|12.78\|13.19\|12.69\|705812;2026-09-18\|12.59\|-2.02\|12.67\|12.86\|12.52\|569796;2026-09-21\|12.90\|2.46\|12.72\|13.04\|12.58\|574389;2026-09-22\|13.14\|1.86\|13.05\|13.37\|12.90\|779491;2026-09-23\|12.69\|-3.42\|13.08\|13.14\|12.41\|627105;2026-09-24\|12.11\|-4.57\|12.59\|12.76\|12.07\|531207;2026-09-28\|11.52\|-4.87\|12.28\|12.29\|11.47\|419400;2026-09-29\|11.78\|2.26\|11.40\|11.92\|11.40\|321967;2026-09-30\|11.88\|0.85\|11.88\|12.14\|11.66\|316675;2026-10-08\|11.51\|-3.11\|11.91\|11.98\|11.42\|302561;2026-10-09\|12.00\|4.26\|11.53\|12.04\|10.88\|555371;2026-10-12\|12.34\|2.83\|12.00\|12.35\|11.81\|676309;2026-10-13\|13.57\|9.97\|12.30\|13.57\|11.94\|1011523;2026-10-14\|13.51\|-0.44\|13.57\|14.54\|13.48\|1468009;2026-10-15\|12.86\|-4.81\|12.99\|13.48\|12.83\|923061;2026-10-16\|12.64\|-1.71\|13.10\|13.45\|12.50\|688501;2026-10-19\|13.27\|4.98\|12.04\|13.70\|11.38\|1227323;2026-10-20\|14.23\|7.23\|13.28\|14.60\|12.89\|1424441;2026-10-21\|14.47\|1.69\|14.50\|15.14\|14.30\|1185873;2026-10-22\|13.35\|-7.74\|14.31\|14.83\|13.32\|844102;2026-10-23\|14.69\|10.04\|13.00\|14.69\|12.59\|993343;2026-10-26\|14.73\|0.27\|15.58\|15.98\|14.46\|1512930;2026-10-27\|13.82\|-6.18\|14.59\|14.81\|13.81\|995962;2026-10-28\|14.39\|4.12\|14.00\|15.20\|14.00\|1218261;2026-10-29\|13.35\|-7.23\|13.90\|14.35\|13.30\|913322;2026-10-30\|12.02\|-9.96\|12.85\|13.20\|12.02\|817825;2026-11-02\|13.22\|9.98\|11.78\|13.22\|11.11\|1082680;2026-11-03\|13.12\|-0.76\|13.43\|13.65\|12.96\|867194;2026-11-04\|13.43\|2.36\|13.12\|13.57\|12.77\|841611;2026-11-05\|14.04\|4.54\|13.27\|14.16\|13.20\|1012542
134106	物理AI引发关注；马斯克称明年年末有望实现Optimus对外交付；英伟达升级Isaac通用机器人开发平台	机器人轴承+汽车轴承+湖北国资 1、据2026年7月9日互动易，公司柔性轴承、交叉滚子轴承已经试制完成，目前处于送样验证阶段；据2026年4月28日年报，机器人用精密轴承产品研发项目已进入开发试制阶段，目标产品进入国内外机器人及相关零部件生产厂家。 2、据2026年4月28日年报，公司是国内汽车轴承龙头企业，主要产品为轴承、等速万向节、轮毂轴承单元等，客户涵盖大部分汽车整车制造企业。 3、据2026年2月14日公告，公司控股股东为三环集团有限公司，实际控制人为湖北省人民政府国有资产监督管理委员会。	1、公司部分精密轴承产品可应用于谐波减速器等，目前已经完成产品试制并送样； 2、公司是湖北省军民融合企业，根据2024年报东风公司的军车轴承一直指定公司独家供应	2026-06-26\|8.35\|-4.24\|8.64\|8.64\|8.34\|137920;2026-06-29\|8.35\|0.00\|8.35\|8.41\|8.05\|130761;2026-06-30\|8.50\|1.80\|8.31\|8.55\|8.26\|114394;2026-07-01\|8.94\|5.18\|8.55\|9.13\|8.50\|201452;2026-07-02\|8.98\|0.45\|8.95\|9.36\|8.88\|173913;2026-07-03\|9.59\|6.79\|9.09\|9.83\|9.05\|338333;2026-07-06\|8.98\|-6.36\|9.50\|9.50\|8.96\|229784;2026-07-07\|8.54\|-4.90\|9.01\|9.23\|8.53\|143632;2026-07-08\|8.26\|-3.28\|8.53\|8.53\|8.25\|113035;2026-07-09\|8.09\|-2.06\|8.18\|8.29\|7.89\|122646;2026-07-10\|8.47\|4.70\|8.05\|8.69\|7.99\|180568;2026-07-13\|7.94\|-6.26\|8.43\|8.44\|7.91\|128870;2026-07-14\|8.02\|1.01\|7.93\|8.04\|7.76\|92149;2026-07-15\|8.10\|1.00\|7.96\|8.27\|7.92\|95108;2026-07-16\|8.30\|2.47\|8.02\|8.39\|8.00\|132340;2026-07-17\|7.87\|-5.18\|8.28\|8.40\|7.75\|125353;2026-07-20\|7.69\|-2.29\|7.87\|8.10\|7.60\|119597;2026-07-21\|7.75\|0.78\|7.94\|7.94\|7.32\|136746;2026-07-22\|7.66\|-1.16\|7.68\|7.74\|7.55\|83207;2026-07-23\|7.87\|2.74\|7.63\|7.90\|7.56\|100078;2026-07-24\|7.66\|-2.67\|7.86\|7.86\|7.65\|63597;2026-07-27\|7.94\|3.66\|7.61\|7.96\|7.59\|90848;2026-07-28\|7.96\|0.25\|7.89\|8.08\|7.85\|65708;2026-07-29\|8.10\|1.76\|7.90\|8.15\|7.90\|86120;2026-07-30\|8.11\|0.12\|8.07\|8.25\|8.00\|89839;2026-07-31\|8.45\|4.19\|8.19\|8.50\|8.19\|128761;2026-08-03\|8.88\|5.09\|8.62\|9.04\|8.48\|186647;2026-08-04\|8.89\|0.11\|8.83\|8.97\|8.70\|140399;2026-08-05\|9.02\|1.46\|8.97\|9.06\|8.84\|129007;2026-08-06\|8.94\|-0.89\|8.98\|9.16\|8.81\|115775;2026-08-07\|8.82\|-1.34\|9.00\|9.00\|8.65\|100290;2026-08-10\|8.96\|1.59\|8.88\|8.98\|8.65\|81151;2026-08-11\|9.05\|1.00\|8.99\|9.11\|8.78\|111632;2026-08-12\|9.19\|1.55\|9.05\|9.27\|8.96\|119731;2026-08-13\|9.01\|-1.96\|9.18\|9.26\|9.00\|88039;2026-08-14\|8.94\|-0.78\|9.01\|9.05\|8.85\|66124;2026-08-17\|9.55\|6.82\|8.91\|9.83\|8.83\|504936;2026-08-18\|10.51\|10.05\|9.56\|10.51\|9.25\|459288;2026-08-19\|9.46\|-9.99\|10.19\|10.30\|9.46\|315745;2026-08-20\|8.58\|-9.30\|9.08\|9.08\|8.51\|434317;2026-08-21\|8.61\|0.35\|8.56\|8.69\|8.32\|237682;2026-08-24\|8.32\|-3.37\|8.67\|8.77\|8.26\|163922;2026-08-25\|8.65\|3.97\|8.27\|8.85\|8.21\|242247;2026-08-26\|8.77\|1.39\|8.66\|8.97\|8.58\|193137;2026-08-27\|8.98\|2.39\|8.66\|9.04\|8.63\|159725;2026-08-28\|8.86\|-1.34\|9.00\|9.04\|8.83\|107614;2026-08-31\|9.05\|2.14\|8.85\|9.07\|8.79\|110483;2026-09-01\|9.14\|0.99\|9.03\|9.19\|9.00\|94546;2026-09-02\|9.24\|1.09\|9.06\|9.31\|9.03\|120494;2026-09-03\|9.34\|1.08\|9.25\|9.54\|9.24\|184070;2026-09-04\|9.22\|-1.28\|9.50\|9.59\|9.18\|162011;2026-09-07\|9.37\|1.63\|9.25\|9.42\|9.17\|89453;2026-09-08\|9.47\|1.07\|9.40\|9.48\|9.28\|89447;2026-09-09\|9.31\|-1.69\|9.45\|9.46\|9.25\|71331;2026-09-10\|9.10\|-2.26\|9.21\|9.25\|9.08\|60510;2026-09-11\|8.95\|-1.65\|9.01\|9.10\|8.85\|69277;2026-09-14\|8.83\|-1.34\|8.91\|9.00\|8.81\|54687;2026-09-15\|8.62\|-2.38\|8.89\|8.89\|8.62\|59515;2026-09-16\|8.63\|0.12\|8.60\|8.70\|8.50\|55711;2026-09-17\|9.02\|4.52\|8.59\|9.27\|8.56\|149312;2026-09-18\|8.96\|-0.67\|9.00\|9.10\|8.87\|102385;2026-09-21\|9.02\|0.67\|8.95\|9.16\|8.91\|73660;2026-09-22\|8.89\|-1.44\|9.05\|9.07\|8.85\|70678;2026-09-23\|8.80\|-1.01\|8.89\|8.93\|8.77\|48312;2026-09-24\|9.68\|10.00\|8.77\|9.68\|8.73\|266751;2026-09-28\|10.65\|10.02\|10.45\|10.65\|10.18\|349857;2026-09-29\|11.72\|10.05\|11.72\|11.72\|11.72\|94502;2026-09-30\|12.89\|9.98\|10.69\|12.89\|10.69\|903178;2026-10-08\|12.24\|-5.04\|13.00\|13.90\|12.05\|1297358;2026-10-09\|12.62\|3.10\|12.00\|13.27\|11.10\|1220670;2026-10-12\|11.36\|-9.98\|11.66\|11.97\|11.36\|653809;2026-10-13\|11.07\|-2.55\|10.54\|11.27\|10.43\|725457;2026-10-14\|10.48\|-5.33\|10.84\|11.00\|10.20\|593911;2026-10-15\|9.94\|-5.15\|10.10\|10.42\|9.90\|400048;2026-10-16\|10.93\|9.96\|10.02\|10.93\|9.95\|604890;2026-10-19\|11.03\|0.91\|10.40\|11.40\|10.27\|909771;2026-10-20\|11.21\|1.63\|10.94\|11.58\|10.65\|929488;2026-10-21\|10.94\|-2.41\|11.04\|11.42\|10.81\|718210;2026-10-22\|12.03\|9.96\|11.02\|12.03\|10.99\|732905;2026-10-23\|13.23\|9.98\|11.68\|13.23\|11.25\|1253521;2026-10-26\|14.55\|9.98\|14.19\|14.55\|13.91\|886211;2026-10-27\|16.01\|10.03\|15.24\|16.01\|14.68\|945487;2026-10-28\|17.61\|9.99\|16.96\|17.61\|16.66\|477219;2026-10-29\|18.75\|6.47\|19.37\|19.37\|18.57\|1927206;2026-10-30\|18.08\|-3.57\|18.56\|19.86\|17.78\|1702809;2026-11-02\|19.89\|10.01\|18.07\|19.89\|17.34\|1527450;2026-11-03\|20.26\|1.86\|19.91\|20.44\|19.30\|1561860;2026-11-04\|19.48\|-3.85\|19.60\|19.70\|18.23\|1568811;2026-11-05\|19.74\|1.33\|19.40\|20.40\|18.46\|1490922
134105	物理AI引发关注；马斯克称明年年末有望实现Optimus对外交付；英伟达升级Isaac通用机器人开发平台	人形机器人+汽车连接器行业原因： 1、10月22日，在特斯拉最新第三季度财报电话会上，特斯拉CEO埃隆·马斯克正式对外披露，Optimus人形机器人已经在弗里蒙特工厂大批量产线开启早期生产。 2、10月22日，宇树科技CEO王兴兴表示，物理AI目前已经看到取得突破的苗头，快的话可能需要1至2年，慢的话可能需要2至3年。公司原因： 1、据2026年8月26日半年报，公司机器人类产品上半年实现营业收入1,152.76万元，部分产品已启动批量供应；据2026年9月30日互动易，机器人领域多个产品料号已取得客户定点，目前处于小批量量产阶段。 2、据2026年6月3日股东会会议资料，公司持续完善汽车电子连接器产品布局，已向比亚迪、汇川技术、宁德时代等供货，产品应用于特斯拉、理想、小米等整车品牌。	公司机器人领域多个产品料号已取得客户定点，目前处于小批量量产阶段	2026-06-26\|6.96\|-6.58\|7.31\|7.38\|6.90\|171951;2026-06-29\|6.66\|-4.31\|7.00\|7.02\|6.59\|155737;2026-06-30\|6.81\|2.25\|6.70\|6.91\|6.55\|126097;2026-07-01\|7.05\|3.52\|6.84\|7.09\|6.67\|153827;2026-07-02\|6.96\|-1.28\|7.00\|7.45\|6.90\|174853;2026-07-03\|7.13\|2.44\|6.97\|7.25\|6.92\|135836;2026-07-06\|6.76\|-5.19\|7.13\|7.16\|6.71\|134019;2026-07-07\|6.43\|-4.88\|6.74\|6.82\|6.41\|105672;2026-07-08\|6.26\|-2.64\|6.46\|6.46\|6.20\|87560;2026-07-09\|6.48\|3.51\|6.26\|6.53\|6.26\|101612;2026-07-10\|6.56\|1.23\|6.49\|6.83\|6.45\|142432;2026-07-13\|6.04\|-7.93\|6.55\|6.55\|6.01\|149645;2026-07-14\|6.08\|0.66\|5.99\|6.09\|5.80\|107012;2026-07-15\|6.05\|-0.49\|6.00\|6.19\|5.98\|90194;2026-07-16\|6.04\|-0.17\|6.00\|6.20\|5.93\|92253;2026-07-17\|5.75\|-4.80\|6.01\|6.08\|5.67\|123048;2026-07-20\|5.47\|-4.87\|5.84\|5.90\|5.38\|158240;2026-07-21\|5.50\|0.55\|5.52\|5.52\|5.07\|169219;2026-07-22\|5.33\|-3.09\|5.45\|5.53\|5.30\|99355;2026-07-23\|5.50\|3.19\|5.33\|5.51\|5.28\|98709;2026-07-24\|5.45\|-0.91\|5.45\|5.53\|5.37\|91212;2026-07-27\|5.70\|4.59\|5.46\|5.73\|5.44\|103276;2026-07-28\|5.68\|-0.35\|5.64\|5.89\|5.57\|96330;2026-07-29\|5.79\|1.94\|5.69\|5.85\|5.64\|88312;2026-07-30\|5.62\|-2.94\|5.75\|5.84\|5.59\|87291;2026-07-31\|5.77\|2.67\|5.65\|5.83\|5.65\|84932;2026-08-03\|6.01\|4.16\|5.85\|6.02\|5.77\|86476;2026-08-04\|6.06\|0.83\|6.01\|6.10\|5.94\|80616;2026-08-05\|6.16\|1.65\|6.07\|6.17\|6.06\|75561;2026-08-06\|6.27\|1.79\|6.14\|6.27\|6.09\|82317;2026-08-07\|6.27\|0.00\|6.27\|6.32\|6.13\|86194;2026-08-10\|6.37\|1.59\|6.29\|6.39\|6.17\|71645;2026-08-11\|6.38\|0.16\|6.37\|6.47\|6.27\|65980;2026-08-12\|6.50\|1.88\|6.36\|6.52\|6.36\|69050;2026-08-13\|6.39\|-1.69\|6.56\|6.61\|6.36\|82746;2026-08-14\|6.54\|2.35\|6.39\|6.57\|6.32\|105310;2026-08-17\|6.67\|1.99\|6.54\|6.68\|6.45\|84204;2026-08-18\|6.59\|-1.20\|6.71\|6.71\|6.47\|64286;2026-08-19\|6.24\|-5.31\|6.48\|6.52\|6.23\|81744;2026-08-20\|6.36\|1.92\|6.32\|6.43\|6.28\|66330;2026-08-21\|6.39\|0.47\|6.35\|6.43\|6.23\|46743;2026-08-24\|6.30\|-1.41\|6.44\|6.45\|6.21\|57038;2026-08-25\|6.53\|3.65\|6.30\|6.55\|6.23\|63354;2026-08-26\|6.52\|-0.15\|6.51\|6.63\|6.44\|51473;2026-08-27\|6.55\|0.46\|6.49\|6.58\|6.44\|53441;2026-08-28\|6.58\|0.46\|6.55\|6.64\|6.51\|44204;2026-08-31\|6.71\|1.98\|6.58\|6.72\|6.51\|51205;2026-09-01\|6.75\|0.60\|6.73\|6.80\|6.65\|70046;2026-09-02\|6.73\|-0.30\|6.66\|6.82\|6.59\|62389;2026-09-03\|6.68\|-0.74\|6.76\|6.84\|6.60\|59251;2026-09-04\|6.65\|-0.45\|6.71\|6.78\|6.57\|53741;2026-09-07\|6.62\|-0.45\|6.65\|6.70\|6.57\|46863;2026-09-08\|6.65\|0.45\|6.56\|6.70\|6.56\|62026;2026-09-09\|6.61\|-0.60\|6.62\|6.70\|6.58\|43486;2026-09-10\|6.46\|-2.27\|6.60\|6.60\|6.45\|51189;2026-09-11\|6.40\|-0.93\|6.43\|6.48\|6.23\|71914;2026-09-14\|6.51\|1.72\|6.30\|6.57\|6.24\|76275;2026-09-15\|6.30\|-3.23\|6.49\|6.53\|6.28\|66123;2026-09-16\|6.45\|2.38\|6.30\|6.50\|6.25\|68660;2026-09-17\|6.50\|0.78\|6.39\|6.51\|6.33\|62266;2026-09-18\|6.45\|-0.77\|6.57\|6.61\|6.44\|63043;2026-09-21\|6.44\|-0.15\|6.42\|6.55\|6.41\|82522;2026-09-22\|6.48\|0.62\|6.49\|6.50\|6.39\|70148;2026-09-23\|6.37\|-1.70\|6.45\|6.49\|6.30\|68901;2026-09-24\|6.30\|-1.10\|6.37\|6.43\|6.26\|62148;2026-09-28\|6.16\|-2.22\|6.28\|6.44\|6.08\|96452;2026-09-29\|6.35\|3.08\|6.16\|6.47\|6.00\|97046;2026-09-30\|6.22\|-2.05\|6.44\|6.45\|6.19\|67538;2026-10-08\|6.13\|-1.45\|6.22\|6.37\|6.07\|69820;2026-10-09\|6.13\|0.00\|6.12\|6.15\|5.86\|91536;2026-10-12\|6.05\|-1.31\|6.15\|6.17\|6.02\|68039;2026-10-13\|6.12\|1.16\|5.96\|6.19\|5.78\|88137;2026-10-14\|5.96\|-2.61\|6.12\|6.15\|5.93\|69852;2026-10-15\|5.83\|-2.18\|5.86\|5.93\|5.73\|84943;2026-10-16\|5.90\|1.20\|5.87\|6.03\|5.84\|88783;2026-10-19\|5.90\|0.00\|5.90\|5.92\|5.67\|90758;2026-10-20\|6.05\|2.54\|5.90\|6.21\|5.83\|116169;2026-10-21\|6.02\|-0.50\|6.05\|6.21\|6.00\|87983;2026-10-22\|5.90\|-1.99\|6.07\|6.12\|5.86\|82932;2026-10-23\|6.04\|2.37\|5.80\|6.04\|5.51\|134398;2026-10-26\|5.94\|-1.66\|6.02\|6.10\|5.89\|83266;2026-10-27\|5.78\|-2.69\|5.98\|6.05\|5.76\|60680;2026-10-28\|6.36\|10.03\|5.91\|6.36\|5.76\|262215;2026-10-29\|5.79\|-8.96\|6.25\|6.38\|5.76\|489314;2026-10-30\|5.35\|-7.60\|5.71\|5.83\|5.35\|307336;2026-11-02\|5.89\|10.09\|5.35\|5.89\|5.19\|292419;2026-11-03\|6.04\|2.55\|6.02\|6.35\|5.90\|412768;2026-11-04\|6.16\|1.99\|6.03\|6.22\|5.83\|290794;2026-11-05\|6.37\|3.41\|6.14\|6.41\|6.08\|206983
134104	物理AI引发关注；马斯克称明年年末有望实现Optimus对外交付；英伟达升级Isaac通用机器人开发平台	机器人+线性驱动+新能源汽车 1、据2026年5月22日及5月21日公告，公司机器人相关业务已立项，产品处于开发阶段，短期内暂无法形成收入；据2026年5月18日华鑫证券研报，公司已完成具身机器人产品送样。 2、据2026年4月30日年报，公司主营线性驱动产品，2025年实现营收13.2亿元，占主业收入比重98.8%；并已形成集设备柔性、工艺柔性等于一体的柔性化制造体系。 3、据2026年4月30日年报，公司持续推进全球制造深化，越南工厂重点提质增效，美国工厂2026年将进入量产阶段。 4、据官网信息，子公司凯程精密客户品覆盖传统燃油车、新能源汽车等领域。	公司已完成具身机器人产品送样，报告期内机器人、智能产品实现核心技术突破	2026-06-26\|77.86\|-2.49\|80.51\|82.71\|77.20\|22347;2026-06-29\|81.10\|4.16\|77.00\|84.33\|77.00\|25507;2026-06-30\|84.85\|4.62\|80.38\|85.00\|79.10\|24419;2026-07-01\|86.25\|1.65\|84.25\|87.75\|82.50\|18040;2026-07-02\|89.40\|3.65\|86.25\|93.00\|85.84\|23159;2026-07-03\|95.18\|6.47\|88.10\|95.59\|87.02\|33214;2026-07-06\|86.68\|-8.93\|94.01\|95.17\|86.65\|22723;2026-07-07\|82.00\|-5.40\|86.60\|89.49\|81.61\|20539;2026-07-08\|74.69\|-8.91\|84.06\|84.06\|73.94\|25916;2026-07-09\|75.01\|0.43\|76.18\|77.00\|71.61\|12174;2026-07-10\|72.72\|-3.05\|75.01\|78.60\|72.72\|16369;2026-07-13\|66.93\|-7.96\|72.35\|73.39\|66.24\|12272;2026-07-14\|67.85\|1.37\|67.31\|69.18\|65.00\|9699;2026-07-15\|69.05\|1.77\|68.23\|72.22\|67.91\|17416;2026-07-16\|65.70\|-4.85\|68.36\|70.36\|65.00\|11475;2026-07-17\|61.35\|-6.62\|66.03\|66.03\|60.60\|17218;2026-07-20\|55.22\|-9.99\|62.34\|62.90\|55.22\|11272;2026-07-21\|60.74\|10.00\|58.31\|60.74\|53.75\|14646;2026-07-22\|61.38\|1.05\|63.13\|66.00\|59.95\|18001;2026-07-23\|67.52\|10.00\|62.91\|67.52\|58.64\|18296;2026-07-24\|69.24\|2.55\|66.33\|74.27\|63.20\|18657;2026-07-27\|67.41\|-2.64\|66.18\|69.18\|65.38\|11854;2026-07-28\|65.00\|-3.58\|68.07\|68.68\|65.00\|8226;2026-07-29\|58.92\|-9.35\|65.00\|66.00\|58.50\|12779;2026-07-30\|53.04\|-9.98\|58.50\|59.34\|53.03\|12439;2026-07-31\|54.60\|2.94\|54.10\|57.99\|54.10\|15799;2026-08-03\|60.06\|10.00\|54.60\|60.06\|53.29\|23756;2026-08-04\|59.14\|-1.53\|60.06\|60.07\|56.53\|29225;2026-08-05\|58.59\|-0.93\|58.46\|59.20\|57.30\|26967;2026-08-06\|59.60\|1.72\|58.06\|60.61\|56.50\|27577;2026-08-07\|58.42\|-1.98\|59.65\|61.50\|55.33\|30123;2026-08-10\|57.63\|-1.35\|58.27\|62.00\|56.44\|29839;2026-08-11\|63.39\|9.99\|57.05\|63.39\|55.00\|36949;2026-08-12\|64.60\|1.91\|64.10\|68.98\|63.63\|58631;2026-08-13\|65.55\|1.47\|64.38\|67.48\|62.28\|43945;2026-08-14\|63.01\|-3.87\|64.83\|66.00\|61.71\|27319;2026-08-17\|62.93\|-0.13\|62.38\|63.31\|61.75\|16520;2026-08-18\|61.80\|-1.80\|63.12\|63.20\|60.98\|17171;2026-08-19\|55.62\|-10.00\|61.00\|61.00\|55.62\|21569;2026-08-20\|54.92\|-1.26\|55.51\|55.87\|53.00\|16388;2026-08-21\|57.11\|3.99\|54.92\|57.65\|53.53\|15850;2026-08-24\|56.77\|-0.60\|57.80\|58.69\|55.66\|15832;2026-08-25\|55.99\|-1.37\|56.10\|56.56\|54.50\|12927;2026-08-26\|57.40\|2.52\|55.84\|58.60\|55.81\|18425;2026-08-27\|63.14\|10.00\|56.81\|63.14\|56.81\|30032;2026-08-28\|66.70\|5.64\|63.71\|67.71\|61.80\|44329;2026-08-31\|68.76\|3.09\|65.13\|69.36\|65.13\|24059;2026-09-01\|66.59\|-3.16\|69.00\|69.45\|66.36\|17183;2026-09-02\|65.76\|-1.25\|66.61\|69.36\|63.82\|33151;2026-09-03\|72.34\|10.01\|66.10\|72.34\|64.00\|37992;2026-09-04\|65.61\|-9.30\|73.50\|73.54\|65.16\|34246;2026-09-07\|70.43\|7.35\|67.58\|72.17\|66.48\|46338;2026-09-08\|67.66\|-3.93\|70.37\|70.37\|64.80\|36700;2026-09-09\|65.29\|-3.50\|67.32\|68.68\|65.25\|18283;2026-09-10\|64.28\|-1.55\|65.15\|65.15\|62.93\|13062;2026-09-11\|61.17\|-4.84\|63.00\|63.40\|59.80\|14954;2026-09-14\|63.48\|3.78\|61.02\|64.62\|60.01\|15995;2026-09-15\|60.64\|-4.47\|62.58\|63.21\|60.59\|13073;2026-09-16\|61.14\|0.82\|60.71\|61.53\|58.80\|14508;2026-09-17\|67.25\|9.99\|60.80\|67.25\|60.68\|25654;2026-09-18\|69.17\|2.85\|69.57\|70.36\|66.64\|34430;2026-09-21\|71.00\|2.65\|68.98\|72.50\|68.96\|22517;2026-09-22\|68.25\|-3.87\|71.01\|71.47\|68.04\|17419;2026-09-23\|67.92\|-0.48\|68.10\|71.11\|67.70\|17529;2026-09-24\|66.19\|-2.55\|68.80\|69.70\|65.00\|22378;2026-09-28\|67.79\|2.42\|66.38\|72.00\|65.77\|26604;2026-09-29\|65.30\|-3.67\|67.79\|68.36\|65.03\|17422;2026-09-30\|71.83\|10.00\|66.31\|71.83\|64.79\|29529;2026-10-08\|66.32\|-7.67\|71.50\|71.51\|66.00\|33921;2026-10-09\|65.61\|-1.07\|65.99\|67.46\|62.50\|23991;2026-10-12\|62.00\|-5.50\|65.08\|65.28\|61.89\|17112;2026-10-13\|62.58\|0.94\|60.76\|64.11\|58.79\|17330;2026-10-14\|59.07\|-5.61\|62.00\|62.50\|58.84\|14518;2026-10-15\|54.62\|-7.53\|56.00\|57.88\|54.35\|15686;2026-10-16\|53.80\|-1.50\|55.35\|56.50\|53.00\|16453;2026-10-19\|57.80\|7.43\|53.35\|58.98\|51.43\|26569;2026-10-20\|59.42\|2.80\|57.73\|62.71\|57.13\|27671;2026-10-21\|57.75\|-2.81\|58.83\|60.47\|57.40\|15535;2026-10-22\|57.70\|-0.09\|57.99\|62.53\|57.42\|25306;2026-10-23\|61.37\|6.36\|57.57\|62.59\|53.01\|35404;2026-10-26\|60.02\|-2.20\|60.79\|61.86\|59.30\|19218;2026-10-27\|59.45\|-0.95\|60.40\|61.50\|59.02\|14268;2026-10-28\|65.40\|10.01\|59.71\|65.40\|59.71\|20711;2026-10-29\|63.95\|-2.22\|65.65\|68.26\|63.85\|31475;2026-10-30\|58.70\|-8.21\|63.32\|65.40\|58.35\|27283;2026-11-02\|64.57\|10.00\|58.00\|64.57\|56.02\|33505;2026-11-03\|66.09\|2.35\|66.50\|68.70\|64.11\|32405;2026-11-04\|72.70\|10.00\|66.71\|72.70\|66.71\|19807;2026-11-05\|71.78\|-1.27\|75.99\|75.99\|69.48\|39743
134103	物理AI引发关注；马斯克称明年年末有望实现Optimus对外交付；英伟达升级Isaac通用机器人开发平台	机器人线束+理想汽车+汽车线束行业原因： 1、10月22日，宇树科技CEO王兴兴表示，物理AI目前已经看到取得突破的苗头，快的话可能需要1至2年，慢的话可能需要2至3年。 2、华泰证券指出，物理AI正逐步从概念走向落地，OpenAI等模型企业自研人形机器人有望加速这一进程，数据、模型、本体及零部件、应用等全产业链环节均有望受益。公司原因： 1、据2025年11月7日互动易，公司已为某知名人工智能头部企业提供多个系列线束总成，部分零件号出货近千套，并与多家机器人制造商开展技术交流和产品测试。 2、据2026年10月24日官微，公司获理想汽车2026年度技术创新奖，连续第五年获得理想汽车奖项。 3、据2025年年报，公司主营汽车线束业务，已进入上汽大众、戴姆勒奔驰、赛力斯等整车厂商供应商体系。	国际领先的汽车线束供应商，人形机器人项目首套样线此前下线	2026-06-26\|16.53\|-3.28\|17.06\|17.06\|16.51\|26399;2026-06-29\|16.81\|1.69\|16.54\|16.98\|16.05\|38314;2026-06-30\|17.05\|1.43\|16.90\|17.57\|16.64\|37999;2026-07-01\|17.24\|1.11\|17.04\|17.48\|17.01\|23381;2026-07-02\|17.12\|-0.70\|17.34\|17.73\|17.11\|30971;2026-07-03\|18.05\|5.43\|17.44\|18.33\|17.14\|53655;2026-07-06\|17.70\|-1.94\|18.06\|18.19\|17.70\|33116;2026-07-07\|16.92\|-4.41\|17.73\|17.83\|16.90\|24481;2026-07-08\|16.35\|-3.37\|16.92\|16.92\|16.30\|31858;2026-07-09\|16.20\|-0.92\|16.50\|16.50\|15.76\|39965;2026-07-10\|16.63\|2.65\|16.27\|16.87\|15.90\|33084;2026-07-13\|16.09\|-3.25\|16.60\|16.60\|16.04\|29669;2026-07-14\|16.14\|0.31\|16.06\|16.27\|15.95\|25630;2026-07-15\|16.08\|-0.37\|16.01\|16.26\|15.92\|26809;2026-07-16\|16.53\|2.80\|16.28\|16.85\|15.94\|34985;2026-07-17\|15.94\|-3.57\|16.55\|16.79\|15.86\|34962;2026-07-20\|16.06\|0.75\|15.96\|16.47\|15.73\|38144;2026-07-21\|16.17\|0.68\|16.11\|16.41\|16.07\|37729;2026-07-22\|15.80\|-2.29\|16.05\|16.12\|15.64\|34097;2026-07-23\|16.06\|1.65\|15.65\|16.10\|15.65\|18605;2026-07-24\|15.58\|-2.99\|16.05\|16.05\|15.56\|19197;2026-07-27\|16.11\|3.40\|15.65\|16.47\|15.51\|28887;2026-07-28\|16.25\|0.87\|15.95\|16.48\|15.82\|22118;2026-07-29\|16.78\|3.26\|16.24\|16.84\|16.18\|32236;2026-07-30\|17.21\|2.56\|16.75\|17.32\|16.65\|34373;2026-07-31\|17.46\|1.45\|17.21\|17.67\|17.11\|36206;2026-08-03\|17.72\|1.49\|17.48\|17.78\|17.45\|23962;2026-08-04\|17.40\|-1.81\|17.58\|17.87\|17.40\|25991;2026-08-05\|17.27\|-0.75\|17.49\|17.50\|17.17\|22090;2026-08-06\|16.95\|-1.85\|17.18\|17.23\|16.80\|21532;2026-08-07\|16.91\|-0.24\|16.94\|16.99\|16.53\|33708;2026-08-10\|17.31\|2.37\|16.91\|17.48\|16.74\|34639;2026-08-11\|17.19\|-0.69\|17.44\|17.44\|17.04\|19766;2026-08-12\|17.40\|1.22\|17.19\|17.49\|17.08\|19245;2026-08-13\|17.06\|-1.95\|17.30\|17.42\|17.04\|18687;2026-08-14\|16.81\|-1.47\|17.17\|17.20\|16.81\|15802;2026-08-17\|16.96\|0.89\|16.82\|17.00\|16.67\|19073;2026-08-18\|18.66\|10.02\|16.99\|18.66\|16.68\|56678;2026-08-19\|18.30\|-1.93\|19.00\|19.60\|18.00\|139514;2026-08-20\|17.81\|-2.68\|18.12\|18.64\|17.54\|86553;2026-08-21\|17.57\|-1.35\|17.78\|17.85\|17.43\|55386;2026-08-24\|17.16\|-2.33\|17.50\|18.23\|16.92\|66372;2026-08-25\|17.22\|0.35\|16.87\|17.28\|16.58\|51933;2026-08-26\|17.14\|-0.46\|16.98\|17.50\|16.93\|39850;2026-08-27\|16.94\|-1.17\|17.00\|17.13\|16.50\|46340;2026-08-28\|17.03\|0.53\|16.95\|17.38\|16.90\|34983;2026-08-31\|17.13\|0.59\|16.89\|17.16\|16.79\|29739;2026-09-01\|18.21\|6.30\|17.13\|18.56\|17.10\|94158;2026-09-02\|17.93\|-1.54\|18.01\|18.08\|17.40\|58331;2026-09-03\|17.72\|-1.17\|18.19\|18.23\|17.62\|31672;2026-09-04\|17.49\|-1.30\|18.00\|18.08\|17.36\|34505;2026-09-07\|17.74\|1.43\|17.60\|17.76\|17.27\|27989;2026-09-08\|17.73\|-0.06\|17.74\|17.74\|17.49\|20333;2026-09-09\|17.19\|-3.05\|17.73\|17.83\|17.17\|27328;2026-09-10\|16.56\|-3.66\|17.16\|17.17\|16.56\|28256;2026-09-11\|16.01\|-3.32\|16.44\|16.44\|16.01\|25942;2026-09-14\|16.24\|1.44\|15.99\|16.37\|15.87\|17267;2026-09-15\|15.95\|-1.79\|16.24\|16.33\|15.92\|15757;2026-09-16\|15.86\|-0.56\|15.91\|16.07\|15.71\|19457;2026-09-17\|16.21\|2.21\|15.86\|16.33\|15.82\|19788;2026-09-18\|16.38\|1.05\|16.29\|16.75\|16.29\|19618;2026-09-21\|16.53\|0.92\|16.40\|16.67\|16.40\|21660;2026-09-22\|16.60\|0.42\|16.69\|16.69\|16.48\|17039;2026-09-23\|16.93\|1.99\|16.66\|16.98\|16.53\|22029;2026-09-24\|16.67\|-1.54\|16.80\|17.05\|16.61\|24822;2026-09-28\|16.40\|-1.62\|16.67\|16.80\|16.27\|17174;2026-09-29\|16.30\|-0.61\|16.40\|16.53\|16.25\|13780;2026-09-30\|16.57\|1.66\|16.39\|16.74\|16.24\|16233;2026-10-08\|16.49\|-0.48\|16.57\|16.76\|16.24\|18555;2026-10-09\|16.50\|0.06\|16.55\|16.58\|16.15\|20427;2026-10-12\|16.32\|-1.09\|16.49\|16.55\|16.13\|14474;2026-10-13\|16.06\|-1.59\|16.23\|16.32\|15.92\|20464;2026-10-14\|15.74\|-1.99\|16.00\|16.05\|15.67\|14499;2026-10-15\|15.17\|-3.62\|15.52\|15.59\|15.16\|18363;2026-10-16\|15.65\|3.16\|15.36\|15.85\|15.28\|22200;2026-10-19\|15.88\|1.47\|15.70\|15.94\|15.51\|14573;2026-10-20\|16.03\|0.94\|15.92\|16.15\|15.78\|14507;2026-10-21\|15.64\|-2.43\|16.02\|16.10\|15.63\|13935;2026-10-22\|15.67\|0.19\|15.61\|15.95\|15.58\|15914;2026-10-23\|16.45\|4.98\|15.64\|16.53\|15.27\|39889;2026-10-26\|18.10\|10.03\|16.31\|18.10\|16.23\|74486;2026-10-27\|19.91\|10.00\|17.92\|19.91\|17.81\|193812;2026-10-28\|20.81\|4.52\|19.52\|21.90\|18.95\|289513;2026-10-29\|19.75\|-5.09\|19.31\|21.44\|19.00\|234668;2026-10-30\|18.57\|-5.97\|19.28\|21.00\|18.45\|175823;2026-11-02\|20.43\|10.02\|18.41\|20.43\|17.90\|146831;2026-11-03\|19.23\|-5.87\|20.05\|20.68\|18.98\|170337;2026-11-04\|19.58\|1.82\|19.03\|19.66\|18.76\|137999;2026-11-05\|19.90\|1.63\|19.10\|20.08\|19.03\|148235
134102	物理AI引发关注；马斯克称明年年末有望实现Optimus对外交付；英伟达升级Isaac通用机器人开发平台	机器人布局+液冷铝材+工业铝型材 1、据2026年4月30日业绩说明会，公司表示将重点拓展机器人等工业铝型材及高端装备铝型材赛道。 2、据2026年8月5日互动易，公司液冷服务器用铝型材已开始小批量供货，正推进市场拓展、技术优化及交付能力提升。 3、据2026年8月5日互动易，光伏边框、储能托架类铝型材均为公司工业型材板块成熟产品。	1、公司位于福建省南安市，为海西板块的铝型材龙头企业，表示将重点拓展机器人等工业铝型材及高端装备铝型材赛道； 2、公司液冷服务器用铝型材已开始小批量供货，正积极推进相关领域的市场拓展与技术优化，稳步提升产品交付能力； 3、光伏支架和边框等配套产品是公司的主要工业材产品之一	2026-06-26\|3.20\|-3.32\|3.30\|3.31\|3.17\|257407;2026-06-29\|3.16\|-1.25\|3.19\|3.24\|3.07\|285092;2026-06-30\|3.15\|-0.32\|3.14\|3.16\|3.07\|243301;2026-07-01\|3.15\|0.00\|3.14\|3.22\|3.10\|281686;2026-07-02\|3.16\|0.32\|3.12\|3.22\|3.12\|276978;2026-07-03\|3.17\|0.32\|3.21\|3.22\|3.14\|270325;2026-07-06\|3.13\|-1.26\|3.16\|3.29\|3.12\|311089;2026-07-07\|3.03\|-3.19\|3.08\|3.14\|3.01\|219131;2026-07-08\|2.99\|-1.32\|3.02\|3.04\|2.95\|203485;2026-07-09\|2.96\|-1.00\|2.99\|3.02\|2.85\|254982;2026-07-10\|3.03\|2.36\|2.93\|3.11\|2.89\|332133;2026-07-13\|2.88\|-4.95\|3.00\|3.03\|2.87\|260934;2026-07-14\|3.03\|5.21\|2.86\|3.04\|2.84\|276488;2026-07-15\|2.98\|-1.65\|3.00\|3.05\|2.96\|300612;2026-07-16\|2.96\|-0.67\|2.97\|3.01\|2.92\|244412;2026-07-17\|2.84\|-4.05\|2.97\|3.00\|2.82\|286868;2026-07-20\|2.80\|-1.41\|2.84\|2.92\|2.75\|285841;2026-07-21\|2.80\|0.00\|2.80\|2.81\|2.65\|331825;2026-07-22\|2.77\|-1.07\|2.77\|2.84\|2.75\|224525;2026-07-23\|2.92\|5.42\|2.75\|2.92\|2.74\|332144;2026-07-24\|2.76\|-5.48\|2.87\|2.88\|2.76\|259469;2026-07-27\|2.85\|3.26\|2.77\|2.86\|2.77\|203663;2026-07-28\|2.89\|1.40\|2.84\|2.91\|2.82\|203553;2026-07-29\|2.95\|2.08\|2.91\|2.98\|2.89\|235784;2026-07-30\|2.92\|-1.02\|2.93\|3.02\|2.90\|212128;2026-07-31\|2.96\|1.37\|2.92\|2.97\|2.90\|201490;2026-08-03\|3.06\|3.38\|2.97\|3.07\|2.93\|269516;2026-08-04\|3.13\|2.29\|3.08\|3.22\|3.07\|319117;2026-08-05\|3.17\|1.28\|3.14\|3.20\|3.12\|257440;2026-08-06\|3.21\|1.26\|3.19\|3.23\|3.12\|307311;2026-08-07\|3.39\|5.61\|3.23\|3.44\|3.18\|545246;2026-08-10\|3.46\|2.06\|3.39\|3.46\|3.33\|314594;2026-08-11\|3.35\|-3.18\|3.44\|3.47\|3.35\|265530;2026-08-12\|3.43\|2.39\|3.37\|3.50\|3.35\|249233;2026-08-13\|3.32\|-3.21\|3.41\|3.43\|3.31\|264751;2026-08-14\|3.41\|2.71\|3.28\|3.43\|3.26\|256731;2026-08-17\|3.75\|9.97\|3.45\|3.75\|3.38\|559769;2026-08-18\|4.01\|6.93\|3.72\|4.04\|3.67\|893815;2026-08-19\|3.92\|-2.24\|4.00\|4.20\|3.90\|751301;2026-08-20\|3.75\|-4.34\|4.00\|4.01\|3.71\|427872;2026-08-21\|3.73\|-0.53\|3.74\|3.80\|3.66\|345865;2026-08-24\|3.89\|4.29\|3.78\|3.92\|3.66\|442394;2026-08-25\|4.01\|3.08\|3.87\|4.03\|3.79\|342082;2026-08-26\|4.00\|-0.25\|4.02\|4.06\|3.98\|239717;2026-08-27\|3.94\|-1.50\|3.95\|4.01\|3.91\|258239;2026-08-28\|4.33\|9.90\|3.94\|4.33\|3.92\|631590;2026-08-31\|4.12\|-4.85\|4.11\|4.34\|4.08\|727296;2026-09-01\|4.13\|0.24\|4.13\|4.21\|4.11\|342833;2026-09-02\|4.28\|3.63\|4.11\|4.29\|4.03\|415763;2026-09-03\|4.31\|0.70\|4.30\|4.42\|4.25\|477229;2026-09-04\|4.18\|-3.02\|4.32\|4.35\|4.15\|289318;2026-09-07\|4.23\|1.20\|4.18\|4.28\|4.11\|285410;2026-09-08\|4.24\|0.24\|4.26\|4.33\|4.18\|440500;2026-09-09\|4.23\|-0.24\|4.27\|4.30\|4.14\|432292;2026-09-10\|4.08\|-3.55\|4.21\|4.22\|4.06\|321910;2026-09-11\|3.98\|-2.45\|3.98\|4.04\|3.90\|287898;2026-09-14\|4.05\|1.76\|3.92\|4.08\|3.91\|190136;2026-09-15\|3.93\|-2.96\|4.03\|4.08\|3.92\|152966;2026-09-16\|4.04\|2.80\|3.92\|4.05\|3.90\|153449;2026-09-17\|3.98\|-1.49\|4.00\|4.04\|3.80\|214847;2026-09-18\|3.94\|-1.00\|4.03\|4.07\|3.93\|150725;2026-09-21\|4.21\|6.85\|3.94\|4.23\|3.94\|281022;2026-09-22\|4.20\|-0.24\|4.19\|4.23\|4.11\|190348;2026-09-23\|4.14\|-1.43\|4.18\|4.26\|4.13\|183409;2026-09-24\|4.08\|-1.45\|4.14\|4.14\|4.06\|160159;2026-09-28\|4.12\|0.98\|4.07\|4.16\|3.98\|228204;2026-09-29\|4.16\|0.97\|4.18\|4.18\|4.06\|179106;2026-09-30\|4.14\|-0.48\|4.16\|4.17\|4.03\|169639;2026-10-08\|4.12\|-0.48\|4.14\|4.15\|4.03\|193590;2026-10-09\|4.13\|0.24\|4.11\|4.17\|4.01\|175829;2026-10-12\|4.05\|-1.94\|4.14\|4.14\|4.05\|164293;2026-10-13\|4.10\|1.23\|4.02\|4.13\|3.93\|158701;2026-10-14\|3.96\|-3.41\|4.09\|4.22\|3.95\|239644;2026-10-15\|3.85\|-2.78\|3.89\|3.93\|3.81\|161654;2026-10-16\|3.87\|0.52\|3.87\|3.92\|3.83\|147113;2026-10-19\|3.71\|-4.13\|3.87\|3.87\|3.68\|154648;2026-10-20\|3.70\|-0.27\|3.68\|3.76\|3.63\|171723;2026-10-21\|3.75\|1.35\|3.73\|3.83\|3.67\|212166;2026-10-22\|3.63\|-3.20\|3.75\|3.77\|3.60\|113018;2026-10-23\|3.27\|-9.92\|3.61\|3.61\|3.27\|496983;2026-10-26\|3.60\|10.09\|3.19\|3.60\|3.18\|670367;2026-10-27\|3.49\|-3.06\|3.77\|3.78\|3.48\|683788;2026-10-28\|3.37\|-3.44\|3.59\|3.65\|3.20\|674892;2026-10-29\|3.24\|-3.86\|3.36\|3.47\|3.13\|671534;2026-10-30\|3.11\|-4.01\|3.18\|3.28\|3.02\|490355;2026-11-02\|3.42\|9.97\|3.13\|3.42\|3.01\|438199;2026-11-03\|3.76\|9.94\|3.43\|3.76\|3.35\|802034;2026-11-04\|4.14\|10.11\|3.77\|4.14\|3.75\|1076197;2026-11-05\|4.55\|9.90\|4.55\|4.55\|4.55\|193136
134101	物理AI引发关注；马斯克称明年年末有望实现Optimus对外交付；英伟达升级Isaac通用机器人开发平台	商用显示+端侧AI+定增获批 1、据2026年9月15日投资者关系活动记录表，公司ODM业务覆盖零售、金融、工控、医疗等领域全球行业头部企业，商用智能交互显示产品应用于智慧零售等场景。 2、据2026年8月29日半年度报告，公司推出具备端侧AI算力的嵌入式产业电脑新品，可适配工业视觉检测、智慧零售等应用。 3、据2026年10月23日投资者关系活动记录表，公司定增申请获深交所审核通过并取得证监会同意注册批复，拟募资不超9.25亿元，主要投向泰国罗勇智能制造基地；据2026年10月19日投资者关系活动记录表，公司已形成中国+泰国双产地布局。	公司主营智能交互显示设备，可应用于人形机器人等智能终端上	2026-06-26\|29.83\|-3.87\|30.66\|31.47\|29.80\|65971;2026-06-29\|32.81\|9.99\|29.68\|32.81\|29.61\|80593;2026-06-30\|32.55\|-0.79\|33.50\|34.37\|32.50\|120816;2026-07-01\|31.99\|-1.72\|33.00\|33.03\|31.88\|64614;2026-07-02\|30.16\|-5.72\|31.81\|31.86\|30.01\|73320;2026-07-03\|29.28\|-2.92\|30.20\|30.28\|29.25\|74520;2026-07-06\|26.73\|-8.71\|29.28\|29.56\|26.62\|90040;2026-07-07\|26.43\|-1.12\|26.86\|27.10\|25.86\|65944;2026-07-08\|26.69\|0.98\|26.50\|27.50\|25.25\|71273;2026-07-09\|27.42\|2.74\|26.53\|27.45\|25.35\|65625;2026-07-10\|27.60\|0.66\|27.57\|29.15\|27.55\|81218;2026-07-13\|26.41\|-4.31\|27.52\|28.68\|26.33\|61836;2026-07-14\|26.15\|-0.98\|26.40\|26.76\|25.36\|41390;2026-07-15\|25.94\|-0.80\|26.30\|26.53\|25.70\|36471;2026-07-16\|25.72\|-0.85\|25.73\|26.58\|25.33\|42569;2026-07-17\|23.61\|-8.20\|25.37\|26.24\|23.50\|56189;2026-07-20\|21.66\|-8.26\|23.90\|24.12\|21.30\|66597;2026-07-21\|22.50\|3.88\|22.00\|22.68\|20.68\|61786;2026-07-22\|21.52\|-4.36\|22.50\|22.63\|21.38\|48979;2026-07-23\|22.86\|6.23\|21.55\|22.89\|21.55\|64111;2026-07-24\|22.92\|0.26\|22.50\|23.34\|22.26\|61040;2026-07-27\|22.31\|-2.66\|22.75\|22.84\|21.80\|77898;2026-07-28\|22.08\|-1.03\|21.91\|22.69\|21.80\|45695;2026-07-29\|22.24\|0.72\|22.00\|22.43\|21.74\|50824;2026-07-30\|20.96\|-5.76\|22.00\|22.24\|20.90\|53361;2026-07-31\|22.15\|5.68\|21.40\|22.48\|21.40\|72138;2026-08-03\|21.95\|-0.90\|22.15\|22.21\|21.78\|51991;2026-08-04\|22.70\|3.42\|22.35\|22.83\|22.13\|50757;2026-08-05\|23.54\|3.70\|22.70\|23.74\|22.65\|49213;2026-08-06\|23.72\|0.76\|23.54\|23.97\|23.24\|45863;2026-08-07\|24.05\|1.39\|23.75\|24.19\|23.16\|46804;2026-08-10\|24.06\|0.04\|24.11\|24.16\|23.51\|33715;2026-08-11\|23.86\|-0.83\|24.00\|24.13\|23.67\|24069;2026-08-12\|24.03\|0.71\|23.70\|24.28\|23.70\|23005;2026-08-13\|23.33\|-2.91\|24.21\|24.49\|23.30\|33104;2026-08-14\|23.47\|0.60\|23.49\|23.81\|23.15\|27828;2026-08-17\|25.02\|6.60\|23.74\|25.10\|23.18\|62154;2026-08-18\|25.19\|0.68\|25.32\|26.50\|24.97\|75924;2026-08-19\|23.25\|-7.70\|25.12\|25.12\|23.19\|55972;2026-08-20\|23.67\|1.81\|23.72\|24.47\|23.23\|38423;2026-08-21\|24.07\|1.69\|23.64\|24.28\|23.15\|32033;2026-08-24\|24.77\|2.91\|24.08\|25.13\|23.92\|57967;2026-08-25\|24.79\|0.08\|24.48\|25.02\|24.18\|43896;2026-08-26\|25.47\|2.74\|24.80\|25.63\|24.69\|45806;2026-08-27\|26.50\|4.04\|25.48\|26.97\|25.48\|53031;2026-08-28\|26.88\|1.43\|26.51\|27.23\|26.49\|50583;2026-08-31\|27.40\|1.93\|26.53\|27.44\|26.11\|63580;2026-09-01\|27.40\|0.00\|27.70\|28.25\|27.17\|51792;2026-09-02\|27.91\|1.86\|27.33\|28.09\|27.03\|40236;2026-09-03\|28.63\|2.58\|28.04\|28.74\|27.85\|48220;2026-09-04\|27.48\|-4.02\|28.88\|29.13\|27.20\|59591;2026-09-07\|26.99\|-1.78\|27.83\|27.83\|26.95\|40239;2026-09-08\|26.81\|-0.67\|27.00\|27.28\|26.51\|32974;2026-09-09\|28.14\|4.96\|27.01\|29.40\|26.88\|68454;2026-09-10\|27.53\|-2.17\|27.88\|28.99\|27.49\|40474;2026-09-11\|27.12\|-1.49\|27.20\|27.50\|26.64\|31531;2026-09-14\|27.58\|1.70\|26.72\|27.61\|26.72\|27471;2026-09-15\|27.18\|-1.45\|27.58\|27.58\|27.08\|22839;2026-09-16\|27.50\|1.18\|27.09\|27.80\|26.82\|26909;2026-09-17\|27.24\|-0.95\|27.51\|27.96\|27.07\|30434;2026-09-18\|27.54\|1.10\|27.55\|27.93\|27.33\|28278;2026-09-21\|28.63\|3.96\|27.74\|29.55\|27.39\|61068;2026-09-22\|28.24\|-1.36\|28.66\|28.99\|28.13\|37757;2026-09-23\|27.90\|-1.20\|28.10\|28.42\|27.83\|22313;2026-09-24\|27.41\|-1.76\|27.68\|27.87\|27.28\|26192;2026-09-28\|26.10\|-4.78\|27.40\|27.40\|25.90\|36643;2026-09-29\|26.66\|2.15\|26.14\|26.98\|25.90\|26343;2026-09-30\|26.08\|-2.18\|26.66\|27.06\|25.90\|28059;2026-10-08\|25.62\|-1.76\|26.20\|26.46\|25.35\|28420;2026-10-09\|25.24\|-1.48\|25.49\|25.62\|23.67\|46939;2026-10-12\|24.55\|-2.73\|25.27\|25.70\|24.50\|29330;2026-10-13\|24.52\|-0.12\|24.01\|24.79\|23.50\|25604;2026-10-14\|24.91\|1.59\|24.53\|25.19\|24.03\|31583;2026-10-15\|23.59\|-5.30\|24.38\|24.40\|23.52\|31487;2026-10-16\|24.04\|1.91\|24.06\|24.58\|23.80\|28090;2026-10-19\|24.24\|0.83\|23.89\|24.44\|23.27\|25795;2026-10-20\|25.03\|3.26\|24.16\|25.50\|24.16\|29120;2026-10-21\|24.53\|-2.00\|25.03\|25.54\|24.47\|19622;2026-10-22\|24.00\|-2.16\|24.56\|24.99\|23.71\|23948;2026-10-23\|24.69\|2.88\|23.76\|24.76\|22.65\|35102;2026-10-26\|24.13\|-2.27\|24.36\|24.70\|24.05\|20535;2026-10-27\|23.27\|-3.56\|24.23\|24.65\|23.20\|18195;2026-10-28\|24.05\|3.35\|23.27\|24.18\|23.25\|21026;2026-10-29\|23.23\|-3.41\|23.95\|24.08\|23.20\|23670;2026-10-30\|23.12\|-0.47\|23.46\|24.50\|22.72\|36476;2026-11-02\|25.43\|9.99\|23.30\|25.43\|23.29\|45071;2026-11-03\|25.58\|0.59\|26.60\|27.76\|25.58\|140318;2026-11-04\|25.51\|-0.27\|25.59\|25.90\|24.59\|74834;2026-11-05\|26.23\|2.82\|25.17\|26.75\|25.05\|67194
134100	物理AI引发关注；马斯克称明年年末有望实现Optimus对外交付；英伟达升级Isaac通用机器人开发平台	业绩预增+筒子纱+染料+PEEK材料行业原因： 1、据财闻，绍兴市三丰化工有限公司发布《调价函》，宣布自2026年10月10日(含)起，对旗下两款核心染料中间体产品进行价格上调。 2、国投证券10月11日研报指出，浙江龙盛自10月1日起上调分散染料和活性染料价格，行业成本上涨顺价持续兑现。公司原因： 1、据2026年10月14日业绩预告，预计前三季度归母净利润3.38亿至3.78亿元，同比增长1347.69%至1519.01%；公司称全产业链布局深化、智能工厂效能释放、单位能耗和成本降低，产品产销量与价格协同攀升。 2、据2026年3月31日年报，公司聚焦筒子纱核心业务，布局芜湖、荆州两大生产基地，并向上游延伸至纺纱和纤维染色。 3、据2026年5月6日互动易，公司以仓储式生产为主，订单式生产为辅的市场模式，公司目前有大量的棉花、棉纱、染料库存和锁价采购订单，今年以来棉花、染料价格上涨给公司带来了巨大的红利。 4、据2026年9月18日投资者关系活动记录表，公司PEEK新材料项目已投入运行，处于产能爬坡阶段，下游应用包括人形机器人、低空经济和医疗，目前收入规模较小。	公司投资10亿元建设PEEK材料人形机器人轻量化与半导体精密注塑项目，已投产并获行星减速器公司样件订单，切入机器人轻量化赛道	2026-06-26\|12.40\|-3.73\|12.79\|12.87\|12.34\|54013;2026-06-29\|12.22\|-1.45\|12.41\|12.41\|11.93\|57679;2026-06-30\|12.05\|-1.39\|12.14\|12.31\|11.95\|55445;2026-07-01\|13.26\|10.04\|12.01\|13.26\|11.99\|64969;2026-07-02\|14.59\|10.03\|13.48\|14.59\|13.27\|253520;2026-07-03\|16.05\|10.01\|14.59\|16.05\|13.90\|241818;2026-07-06\|15.16\|-5.55\|16.66\|17.30\|15.00\|405184;2026-07-07\|14.55\|-4.02\|15.31\|15.82\|14.42\|282244;2026-07-08\|13.80\|-5.15\|14.47\|14.66\|13.80\|223410;2026-07-09\|13.70\|-0.72\|13.69\|13.83\|13.11\|171142;2026-07-10\|13.97\|1.97\|13.70\|14.05\|13.20\|182589;2026-07-13\|12.93\|-7.44\|13.84\|14.19\|12.68\|187119;2026-07-14\|14.22\|9.98\|13.49\|14.22\|13.15\|224805;2026-07-15\|15.64\|9.99\|14.45\|15.64\|13.80\|378080;2026-07-16\|15.78\|0.90\|14.98\|16.63\|14.70\|395047;2026-07-17\|14.71\|-6.78\|15.30\|15.48\|14.42\|295712;2026-07-20\|14.26\|-3.06\|14.85\|15.08\|13.92\|245472;2026-07-21\|14.18\|-0.56\|14.25\|14.33\|13.14\|227810;2026-07-22\|13.65\|-3.74\|13.67\|14.04\|13.37\|173346;2026-07-23\|15.02\|10.04\|13.59\|15.02\|13.45\|183212;2026-07-24\|14.59\|-2.86\|14.98\|15.48\|14.55\|280632;2026-07-27\|15.31\|4.93\|14.73\|15.38\|14.55\|253128;2026-07-28\|15.55\|1.57\|14.92\|15.94\|14.82\|285548;2026-07-29\|15.30\|-1.61\|15.45\|15.45\|14.70\|210540;2026-07-30\|16.30\|6.54\|15.16\|16.34\|14.85\|311746;2026-07-31\|15.97\|-2.02\|15.68\|17.00\|15.61\|323679;2026-08-03\|16.09\|0.75\|15.82\|16.43\|15.56\|216798;2026-08-04\|15.95\|-0.87\|15.80\|16.20\|15.43\|224319;2026-08-05\|16.79\|5.27\|15.86\|17.07\|15.53\|302380;2026-08-06\|16.24\|-3.28\|16.38\|16.65\|15.94\|241685;2026-08-07\|15.75\|-3.02\|16.10\|16.22\|15.49\|206734;2026-08-10\|16.78\|6.54\|15.66\|17.33\|15.45\|374791;2026-08-11\|17.10\|1.91\|16.88\|17.24\|16.55\|292910;2026-08-12\|16.49\|-3.57\|17.07\|17.08\|16.46\|218973;2026-08-13\|15.96\|-3.21\|16.33\|16.60\|15.94\|184416;2026-08-14\|16.14\|1.13\|15.85\|16.35\|15.79\|140543;2026-08-17\|16.27\|0.81\|15.94\|16.27\|15.65\|139676;2026-08-18\|15.93\|-2.09\|16.17\|16.17\|15.46\|159178;2026-08-19\|14.34\|-9.98\|15.60\|15.61\|14.34\|163122;2026-08-20\|14.31\|-0.21\|14.28\|14.58\|14.16\|91820;2026-08-21\|14.45\|0.98\|14.21\|14.50\|13.85\|82111;2026-08-24\|15.03\|4.01\|14.45\|15.20\|14.32\|131077;2026-08-25\|14.81\|-1.46\|14.80\|14.90\|14.10\|99386;2026-08-26\|14.82\|0.07\|14.70\|15.10\|14.70\|75347;2026-08-27\|15.02\|1.35\|14.77\|15.06\|14.72\|87262;2026-08-28\|14.93\|-0.60\|15.04\|15.25\|14.80\|108271;2026-08-31\|15.18\|1.67\|14.77\|15.43\|14.73\|121662;2026-09-01\|14.94\|-1.58\|15.06\|15.16\|14.87\|90038;2026-09-02\|14.03\|-6.09\|14.60\|14.66\|13.80\|152879;2026-09-03\|13.93\|-0.71\|14.16\|14.24\|13.89\|71193;2026-09-04\|13.84\|-0.65\|13.98\|14.12\|13.70\|72467;2026-09-07\|13.93\|0.65\|13.77\|13.97\|13.77\|47185;2026-09-08\|13.90\|-0.22\|13.88\|13.96\|13.68\|54499;2026-09-09\|13.91\|0.07\|13.87\|13.92\|13.70\|59886;2026-09-10\|13.76\|-1.08\|13.86\|14.14\|13.73\|67923;2026-09-11\|13.57\|-1.38\|13.70\|13.70\|13.34\|58803;2026-09-14\|13.95\|2.80\|13.51\|14.13\|13.51\|77892;2026-09-15\|13.77\|-1.29\|13.85\|14.02\|13.71\|44559;2026-09-16\|14.03\|1.89\|13.78\|14.10\|13.61\|54907;2026-09-17\|14.18\|1.07\|14.00\|14.25\|13.87\|64969;2026-09-18\|14.05\|-0.92\|14.24\|14.41\|14.00\|77052;2026-09-21\|14.11\|0.43\|14.05\|14.16\|14.02\|54671;2026-09-22\|14.05\|-0.43\|14.18\|14.20\|13.98\|50956;2026-09-23\|14.15\|0.71\|13.96\|14.34\|13.90\|55973;2026-09-24\|14.24\|0.64\|14.05\|14.50\|14.05\|87252;2026-09-28\|13.85\|-2.74\|14.40\|14.45\|13.79\|64609;2026-09-29\|13.72\|-0.94\|13.87\|13.94\|13.70\|46832;2026-09-30\|13.73\|0.07\|13.73\|13.81\|13.64\|37654;2026-10-08\|14.14\|2.99\|13.77\|14.24\|13.77\|71375;2026-10-09\|14.25\|0.78\|14.09\|14.27\|13.66\|66360;2026-10-12\|13.64\|-4.28\|14.20\|14.23\|13.62\|60636;2026-10-13\|14.75\|8.14\|13.50\|14.75\|13.19\|137011;2026-10-14\|16.23\|10.03\|16.23\|16.23\|16.23\|59676;2026-10-15\|17.85\|9.98\|17.85\|17.85\|17.35\|407439;2026-10-16\|16.31\|-8.63\|17.97\|17.97\|16.10\|477714;2026-10-19\|17.20\|5.46\|16.16\|17.67\|15.95\|444415;2026-10-20\|16.42\|-4.53\|16.91\|16.96\|16.11\|313664;2026-10-21\|16.38\|-0.24\|16.42\|16.86\|16.17\|245980;2026-10-22\|15.73\|-3.97\|16.37\|16.78\|15.65\|217330;2026-10-23\|16.15\|2.67\|15.29\|16.22\|15.21\|211645;2026-10-26\|16.22\|0.43\|16.00\|16.77\|15.91\|189018;2026-10-27\|15.82\|-2.47\|16.23\|16.49\|15.78\|146910;2026-10-28\|16.05\|1.45\|15.88\|16.29\|15.56\|151176;2026-10-29\|15.03\|-6.36\|15.98\|16.21\|14.98\|180406;2026-10-30\|14.27\|-5.06\|14.90\|15.09\|14.18\|198071;2026-11-02\|15.70\|10.02\|14.41\|15.70\|13.73\|167941;2026-11-03\|15.09\|-3.89\|15.53\|15.59\|15.00\|203596;2026-11-04\|14.95\|-0.93\|14.98\|15.15\|14.50\|191493;2026-11-05\|15.14\|1.27\|14.80\|15.27\|14.69\|172096
134099	物理AI引发关注；马斯克称明年年末有望实现Optimus对外交付；英伟达升级Isaac通用机器人开发平台	机器人+并购重组+三季报扭亏+活塞 1、据2026年10月28日互动易，公司全资子公司博海精机正在内部企业开展人形机器人工业场景应用开发，已实现个别场景功能应用，尚未开展外部市场推广和应用，未形成相关收入。 2、据2026年10月31日三季报，本次交易相关股权过户登记手续已办理完毕；据2026年11月1日证券时报网报道，重大资产重组落地改善盈利结构，公司第三季度归母净利润8078.17万元，实现扭亏为盈。 3、据2026年4月21日年报，公司是国内最大的活塞生产企业，市场占有率稳居国内第一，主导产品有高性能活塞、轻量化结构件、轮毂、缸体、汽车空调、油箱、减振器等。	1、全资子公司博海精机正在内部企业开展人形机器人工业场景应用开发，已实现个别场景功能应用； 2、公司的活塞可以应用于数据中心的发电机组，与潍柴、玉柴、济柴、淄柴等船电发动机客户一直保持着良好的业务合作关系	2026-06-26\|3.78\|-8.03\|4.20\|4.25\|3.78\|352914;2026-06-29\|3.96\|4.76\|3.87\|4.04\|3.70\|315500;2026-06-30\|4.03\|1.77\|3.98\|4.09\|3.88\|222560;2026-07-01\|4.13\|2.48\|4.09\|4.30\|4.08\|249259;2026-07-02\|4.06\|-1.69\|4.12\|4.21\|4.04\|171537;2026-07-03\|4.02\|-0.99\|4.06\|4.10\|4.00\|153850;2026-07-06\|4.18\|3.98\|4.12\|4.42\|4.12\|443901;2026-07-07\|4.07\|-2.63\|4.12\|4.27\|4.07\|271242;2026-07-08\|3.93\|-3.44\|4.11\|4.11\|3.92\|167759;2026-07-09\|3.93\|0.00\|3.88\|3.97\|3.82\|148327;2026-07-10\|3.90\|-0.76\|3.90\|4.00\|3.83\|185144;2026-07-13\|3.66\|-6.15\|3.91\|3.93\|3.64\|197615;2026-07-14\|3.69\|0.82\|3.64\|3.71\|3.60\|141648;2026-07-15\|3.74\|1.35\|3.64\|3.79\|3.62\|138775;2026-07-16\|3.76\|0.53\|3.69\|3.83\|3.66\|119819;2026-07-17\|3.59\|-4.52\|3.78\|3.82\|3.56\|145034;2026-07-20\|3.51\|-2.23\|3.59\|3.68\|3.47\|148998;2026-07-21\|3.52\|0.28\|3.45\|3.56\|3.42\|178608;2026-07-22\|3.43\|-2.56\|3.49\|3.50\|3.40\|129127;2026-07-23\|3.60\|4.96\|3.41\|3.61\|3.40\|155695;2026-07-24\|3.53\|-1.94\|3.58\|3.60\|3.50\|77027;2026-07-27\|3.70\|4.82\|3.58\|3.71\|3.52\|112892;2026-07-28\|3.73\|0.81\|3.70\|3.78\|3.67\|103443;2026-07-29\|3.90\|4.56\|3.77\|3.91\|3.68\|164579;2026-07-30\|3.85\|-1.28\|3.86\|3.98\|3.83\|104028;2026-07-31\|3.92\|1.82\|3.90\|3.95\|3.86\|88615;2026-08-03\|4.02\|2.55\|3.95\|4.04\|3.91\|85549;2026-08-04\|4.00\|-0.50\|4.02\|4.04\|3.97\|88507;2026-08-05\|3.99\|-0.25\|4.04\|4.04\|3.94\|89323;2026-08-06\|4.00\|0.25\|4.01\|4.02\|3.91\|97890;2026-08-07\|3.99\|-0.25\|4.00\|4.00\|3.91\|75188;2026-08-10\|4.04\|1.25\|3.99\|4.05\|3.95\|82852;2026-08-11\|4.02\|-0.49\|4.05\|4.05\|3.96\|67016;2026-08-12\|4.04\|0.50\|4.00\|4.04\|3.97\|67617;2026-08-13\|3.99\|-1.24\|4.03\|4.07\|3.97\|76885;2026-08-14\|3.99\|0.00\|4.02\|4.11\|3.96\|124176;2026-08-17\|4.05\|1.50\|3.98\|4.07\|3.94\|110096;2026-08-18\|4.01\|-0.99\|4.06\|4.06\|3.98\|74119;2026-08-19\|3.85\|-3.99\|3.99\|3.99\|3.85\|96353;2026-08-20\|3.96\|2.86\|3.86\|3.97\|3.85\|81886;2026-08-21\|4.01\|1.26\|3.93\|4.02\|3.89\|79646;2026-08-24\|3.98\|-0.75\|4.03\|4.03\|3.93\|64623;2026-08-25\|4.09\|2.76\|3.98\|4.11\|3.95\|104809;2026-08-26\|4.10\|0.24\|4.10\|4.20\|4.07\|101901;2026-08-27\|4.06\|-0.98\|4.10\|4.14\|4.03\|77387;2026-08-28\|4.07\|0.25\|4.06\|4.10\|4.06\|65005;2026-08-31\|4.09\|0.49\|4.07\|4.11\|4.04\|84512;2026-09-01\|4.10\|0.24\|4.09\|4.13\|4.06\|87693;2026-09-02\|4.11\|0.24\|4.09\|4.12\|4.04\|79788;2026-09-03\|4.05\|-1.46\|4.12\|4.14\|4.04\|81560;2026-09-04\|4.04\|-0.25\|4.08\|4.11\|4.02\|71338;2026-09-07\|4.03\|-0.25\|4.01\|4.07\|3.99\|76189;2026-09-08\|4.05\|0.50\|4.03\|4.06\|4.01\|89585;2026-09-09\|4.03\|-0.49\|4.04\|4.06\|4.00\|70412;2026-09-10\|3.97\|-1.49\|4.04\|4.04\|3.96\|66969;2026-09-11\|3.93\|-1.01\|3.95\|3.97\|3.88\|97264;2026-09-14\|4.03\|2.54\|3.90\|4.13\|3.90\|162518;2026-09-15\|3.89\|-3.47\|4.02\|4.05\|3.89\|109370;2026-09-16\|3.87\|-0.51\|3.90\|3.93\|3.84\|74654;2026-09-17\|3.98\|2.84\|3.85\|3.99\|3.85\|95484;2026-09-18\|3.90\|-2.01\|3.97\|3.99\|3.90\|102364;2026-09-21\|3.94\|1.03\|3.89\|3.99\|3.89\|77768;2026-09-22\|3.94\|0.00\|3.96\|3.97\|3.90\|69164;2026-09-23\|3.92\|-0.51\|3.93\|3.98\|3.89\|79199;2026-09-24\|3.90\|-0.51\|3.96\|3.97\|3.85\|72437;2026-09-28\|3.88\|-0.51\|3.90\|3.93\|3.86\|80722;2026-09-29\|3.89\|0.26\|3.89\|3.93\|3.85\|57609;2026-09-30\|3.90\|0.26\|3.91\|4.05\|3.87\|97176;2026-10-08\|3.86\|-1.03\|3.89\|3.97\|3.83\|85960;2026-10-09\|3.90\|1.04\|3.86\|3.90\|3.76\|103281;2026-10-12\|3.87\|-0.77\|3.89\|3.93\|3.86\|50753;2026-10-13\|3.91\|1.03\|3.84\|3.92\|3.77\|88116;2026-10-14\|3.80\|-2.81\|3.89\|3.91\|3.79\|71873;2026-10-15\|3.72\|-2.11\|3.77\|3.79\|3.70\|72885;2026-10-16\|3.82\|2.69\|3.75\|3.88\|3.73\|138698;2026-10-19\|3.85\|0.79\|3.83\|3.88\|3.79\|122035;2026-10-20\|3.82\|-0.78\|3.88\|3.88\|3.79\|72202;2026-10-21\|3.78\|-1.05\|3.84\|3.85\|3.77\|61282;2026-10-22\|3.80\|0.53\|3.80\|3.87\|3.76\|94509;2026-10-23\|3.89\|2.37\|3.78\|3.89\|3.67\|118470;2026-10-26\|3.89\|0.00\|3.86\|3.93\|3.85\|75487;2026-10-27\|3.84\|-1.29\|3.93\|3.97\|3.84\|89123;2026-10-28\|3.89\|1.30\|3.90\|3.93\|3.84\|89206;2026-10-29\|3.79\|-2.57\|3.89\|3.91\|3.77\|108856;2026-10-30\|3.73\|-1.58\|3.75\|3.92\|3.72\|117750;2026-11-02\|4.10\|9.92\|4.06\|4.10\|4.03\|174242;2026-11-03\|4.24\|3.41\|4.18\|4.36\|4.04\|574528;2026-11-04\|4.19\|-1.18\|4.17\|4.27\|4.06\|373280;2026-11-05\|4.29\|2.39\|4.15\|4.30\|4.13\|235822
134098	物理AI引发关注；马斯克称明年年末有望实现Optimus对外交付；英伟达升级Isaac通用机器人开发平台	无人环卫+环卫机器人+三季报增长 1、据2026年10月30日官微，公司展示全系列L4级无人环卫装备矩阵，覆盖全域场景；小青蛙为行业首创步行道轮式无人巡回捡拾装备，单台覆盖1平方公里街区，垃圾识别准确率95%以上。 2、据2026年8月28日半年报，公司全系产品搭载车规级线控底盘和L4级自动驾驶系统，具备自动充电、自动加水、自动倾倒垃圾等全流程无人作业能力；2026年以来多地新签含无人化示范条款环卫服务项目，环卫机器人面向行业外部客户供货，装备外销业务商业化起步。 3、根据2025年6月12日互动易：公司在环卫智能装备领域产品包含环卫机器人等，相关订单收入极小。 4、据2026年10月23日三季报，公司前三季度营收15.08亿元，同比增长28.21%；归母净利润1.30亿元，同比增长4.24%。	公司在环卫智能装备领域产品包含环卫机器人等	2026-06-26\|16.39\|-7.40\|17.45\|17.64\|16.38\|45215;2026-06-29\|15.64\|-4.58\|16.30\|16.31\|15.54\|41175;2026-06-30\|15.36\|-1.79\|15.57\|15.64\|15.23\|27906;2026-07-01\|15.74\|2.47\|15.36\|16.02\|14.94\|40812;2026-07-02\|16.00\|1.65\|15.68\|16.43\|15.63\|29001;2026-07-03\|16.59\|3.69\|16.10\|17.18\|15.93\|41206;2026-07-06\|15.84\|-4.52\|16.75\|16.82\|15.79\|29528;2026-07-07\|17.42\|9.97\|15.84\|17.42\|15.39\|58542;2026-07-08\|18.05\|3.62\|17.96\|18.59\|17.71\|130068;2026-07-09\|17.91\|-0.78\|18.25\|18.26\|16.57\|103394;2026-07-10\|17.60\|-1.73\|17.90\|18.78\|17.60\|79390;2026-07-13\|16.88\|-4.09\|17.70\|17.96\|16.82\|51463;2026-07-14\|16.73\|-0.89\|16.80\|17.21\|16.33\|41476;2026-07-15\|17.69\|5.74\|16.69\|18.16\|16.51\|58210;2026-07-16\|19.46\|10.01\|17.40\|19.46\|17.22\|98705;2026-07-17\|19.13\|-1.70\|19.91\|20.87\|18.89\|213747;2026-07-20\|17.49\|-8.57\|19.38\|20.27\|17.22\|172349;2026-07-21\|17.38\|-0.63\|17.45\|18.01\|16.01\|119328;2026-07-22\|16.31\|-6.16\|17.73\|17.74\|16.17\|78862;2026-07-23\|16.72\|2.51\|16.07\|17.00\|15.95\|55700;2026-07-24\|16.57\|-0.90\|16.53\|17.18\|16.38\|45216;2026-07-27\|17.56\|5.97\|16.41\|18.23\|16.18\|109366;2026-07-28\|17.36\|-1.14\|17.56\|18.57\|17.25\|81483;2026-07-29\|17.27\|-0.52\|17.39\|17.65\|16.85\|54162;2026-07-30\|16.51\|-4.40\|17.27\|17.42\|16.45\|48641;2026-07-31\|17.38\|5.27\|16.80\|17.66\|16.63\|54231;2026-08-03\|18.40\|5.87\|17.37\|18.80\|17.23\|78193;2026-08-04\|18.57\|0.92\|18.51\|18.70\|18.20\|49210;2026-08-05\|18.74\|0.92\|18.66\|19.42\|18.55\|53458;2026-08-06\|19.18\|2.35\|18.74\|19.31\|18.59\|48681;2026-08-07\|19.78\|3.13\|19.02\|20.06\|18.87\|72724;2026-08-10\|20.32\|2.73\|19.80\|20.32\|19.48\|62144;2026-08-11\|21.35\|5.07\|20.38\|21.70\|20.29\|108325;2026-08-12\|20.95\|-1.87\|21.35\|21.75\|20.89\|70084;2026-08-13\|20.66\|-1.38\|20.84\|21.16\|20.64\|43874;2026-08-14\|20.99\|1.60\|20.66\|21.05\|20.15\|48426;2026-08-17\|22.73\|8.29\|21.18\|23.09\|21.18\|146603;2026-08-18\|21.69\|-4.58\|22.90\|23.39\|21.32\|135696;2026-08-19\|21.34\|-1.61\|21.39\|22.54\|21.21\|86550;2026-08-20\|21.62\|1.31\|21.72\|22.40\|21.01\|57047;2026-08-21\|21.42\|-0.93\|21.34\|22.05\|21.16\|45274;2026-08-24\|23.41\|9.29\|21.64\|23.56\|21.63\|181516;2026-08-25\|23.76\|1.50\|23.17\|24.25\|23.09\|156145;2026-08-26\|23.35\|-1.73\|23.61\|24.09\|21.84\|128854;2026-08-27\|22.38\|-4.15\|23.35\|23.44\|22.28\|83112;2026-08-28\|22.56\|0.80\|22.48\|23.00\|22.25\|82261;2026-08-31\|21.25\|-5.81\|22.26\|22.48\|21.10\|129211;2026-09-01\|21.61\|1.69\|20.72\|21.88\|20.00\|147938;2026-09-02\|20.75\|-3.98\|21.70\|21.71\|20.39\|88205;2026-09-03\|20.03\|-3.47\|20.76\|20.83\|20.03\|50519;2026-09-04\|19.75\|-1.40\|20.18\|20.51\|19.54\|39100;2026-09-07\|19.74\|0.41\|19.75\|20.05\|19.52\|42591;2026-09-08\|20.00\|1.32\|19.76\|20.12\|19.52\|38512;2026-09-09\|19.46\|-2.70\|19.99\|20.19\|19.36\|39154;2026-09-10\|19.05\|-2.11\|19.22\|19.57\|18.80\|35434;2026-09-11\|18.22\|-4.36\|18.92\|18.92\|17.90\|43602;2026-09-14\|17.93\|-1.59\|18.19\|18.19\|17.81\|34605;2026-09-15\|17.53\|-2.23\|17.90\|18.17\|17.50\|33938;2026-09-16\|18.13\|3.42\|17.47\|18.41\|17.40\|42236;2026-09-17\|18.56\|2.37\|18.03\|19.08\|17.91\|52549;2026-09-18\|18.76\|1.08\|18.57\|19.00\|18.56\|34059;2026-09-21\|19.25\|2.61\|18.79\|19.40\|18.78\|38538;2026-09-22\|19.41\|0.83\|19.37\|19.90\|19.09\|41174;2026-09-23\|19.35\|-0.31\|19.60\|19.60\|19.13\|23294;2026-09-24\|20.31\|4.96\|19.22\|21.20\|19.03\|85459;2026-09-28\|19.35\|-4.73\|20.32\|20.39\|19.13\|59459;2026-09-29\|19.17\|-0.93\|19.65\|19.92\|19.08\|31830;2026-09-30\|18.97\|-1.04\|19.48\|19.49\|18.94\|28428;2026-10-08\|19.37\|2.11\|18.98\|19.48\|18.90\|30728;2026-10-09\|19.27\|-0.52\|19.38\|19.64\|18.50\|30494;2026-10-12\|18.84\|-2.23\|19.44\|20.83\|18.80\|48243;2026-10-13\|18.41\|-2.28\|18.62\|18.98\|17.77\|37733;2026-10-14\|18.60\|1.03\|18.50\|18.93\|18.05\|36117;2026-10-15\|18.43\|-0.91\|18.38\|18.80\|18.05\|29908;2026-10-16\|18.05\|-2.06\|18.81\|18.93\|17.92\|23687;2026-10-19\|18.16\|0.61\|17.91\|18.34\|17.22\|31561;2026-10-20\|18.16\|0.00\|18.11\|18.62\|18.00\|21139;2026-10-21\|18.17\|0.06\|18.31\|18.46\|17.91\|17757;2026-10-22\|17.51\|-3.63\|18.25\|18.26\|17.50\|28339;2026-10-23\|16.94\|-3.26\|17.26\|17.50\|16.09\|45606;2026-10-26\|17.09\|0.89\|16.88\|17.82\|16.55\|37331;2026-10-27\|16.68\|-2.40\|17.31\|17.40\|16.68\|26452;2026-10-28\|17.61\|5.58\|16.72\|17.85\|16.51\|48296;2026-10-29\|17.55\|-0.34\|17.68\|17.90\|17.37\|37002;2026-10-30\|17.09\|-2.62\|17.36\|17.67\|16.86\|36871;2026-11-02\|18.80\|10.01\|18.80\|18.80\|18.80\|26509;2026-11-03\|17.01\|-9.52\|20.68\|20.68\|16.93\|175664;2026-11-04\|15.58\|-8.41\|16.05\|16.30\|15.31\|157796;2026-11-05\|15.45\|-0.83\|15.15\|15.94\|15.13\|87430
134097	物理AI引发关注；马斯克称明年年末有望实现Optimus对外交付；英伟达升级Isaac通用机器人开发平台	人形机器人+消费电子+AI算力行业原因： 1、英伟达GTC柏林大会于10月20日至22日举行，议题涵盖物理AI与机器人。 2、特斯拉第三代Optimus量产在即，OpenAI布局人形机器人研发赛道，为行业提供新催化。公司原因： 1、据2026年10月8日互动易，公司2026年1至8月交付人形机器人精密零组件超过110万件，三、四季度订单较上半年增速更快，正根据客户需求积极扩产。 2、据2026年10月8日互动易，公司上半年消费电子业务实现营业收入57.58亿元，同比增长8.59%，其中人工智能个人电脑端收入明显增长。 3、据2026年10月8日互动易，公司线缆产品已进入北美头部客户供应链，液冷产品与多家台系核心厂商合作并实现量产，光模块壳体已送样并推进认证。	1、公司自身为国内结构件龙头，与figure AI是合作关系，为其提供人形机器人零组件； 2、公司表示与谷歌合作十年，正配合开发新品。	2026-06-26\|26.67\|-5.79\|28.11\|28.11\|26.66\|511889;2026-06-29\|25.95\|-2.70\|26.52\|26.94\|25.22\|487382;2026-06-30\|27.94\|7.67\|26.19\|28.14\|26.19\|502068;2026-07-01\|29.76\|6.51\|27.96\|31.86\|27.96\|909113;2026-07-02\|29.95\|0.64\|29.99\|31.14\|28.80\|845444;2026-07-03\|33.18\|10.78\|30.04\|33.80\|30.02\|1273747;2026-07-06\|30.74\|-7.35\|32.00\|32.75\|30.71\|865383;2026-07-07\|29.42\|-4.29\|30.74\|31.60\|29.08\|614837;2026-07-08\|27.41\|-6.45\|29.07\|29.30\|27.39\|495796;2026-07-09\|28.47\|3.87\|27.74\|28.55\|26.78\|450011;2026-07-10\|29.88\|4.95\|28.35\|32.10\|28.29\|756334;2026-07-13\|29.64\|-0.80\|29.35\|30.51\|28.91\|595232;2026-07-14\|28.50\|-3.85\|29.23\|29.34\|27.36\|482238;2026-07-15\|27.82\|-2.39\|28.51\|29.00\|27.28\|350299;2026-07-16\|27.94\|0.43\|27.53\|29.09\|27.43\|388982;2026-07-17\|26.00\|-6.94\|27.76\|28.30\|25.90\|426441;2026-07-20\|25.23\|-2.96\|26.60\|26.60\|24.10\|420252;2026-07-21\|26.49\|4.99\|25.26\|26.50\|24.56\|450612;2026-07-22\|25.73\|-2.87\|26.01\|26.38\|25.40\|338626;2026-07-23\|25.45\|-1.09\|25.15\|25.68\|25.00\|273628;2026-07-24\|24.43\|-4.01\|24.50\|25.09\|24.32\|278166;2026-07-27\|26.60\|8.88\|24.42\|26.79\|24.25\|479149;2026-07-28\|25.59\|-3.80\|26.07\|26.35\|25.46\|276449;2026-07-29\|26.84\|4.88\|25.80\|27.21\|25.18\|504543;2026-07-30\|26.79\|-0.19\|26.60\|27.98\|26.50\|507861;2026-07-31\|27.58\|2.95\|27.99\|28.48\|27.52\|563565;2026-08-03\|27.67\|0.33\|27.71\|28.38\|27.36\|359281;2026-08-04\|27.97\|1.08\|27.67\|28.10\|27.20\|337717;2026-08-05\|28.60\|2.25\|27.97\|28.92\|27.81\|490884;2026-08-06\|28.04\|-1.96\|28.16\|28.45\|27.83\|371344;2026-08-07\|28.02\|-0.07\|28.19\|28.30\|27.44\|340807;2026-08-10\|27.68\|-1.21\|28.07\|28.38\|27.52\|282204;2026-08-11\|28.18\|1.81\|27.29\|28.50\|27.22\|411811;2026-08-12\|27.80\|-1.35\|28.00\|28.06\|27.60\|289150;2026-08-13\|27.23\|-2.05\|27.82\|28.08\|27.23\|335382;2026-08-14\|27.28\|0.18\|27.31\|27.45\|26.84\|237672;2026-08-17\|28.13\|3.12\|27.28\|28.19\|27.05\|348860;2026-08-18\|28.88\|2.67\|28.12\|28.88\|27.82\|550894;2026-08-19\|25.60\|-11.36\|28.40\|28.40\|25.45\|573693;2026-08-20\|24.94\|-2.58\|25.67\|25.95\|24.89\|339408;2026-08-21\|26.06\|4.49\|24.67\|26.49\|24.45\|368891;2026-08-24\|24.89\|-4.49\|25.81\|26.09\|24.61\|296993;2026-08-25\|25.99\|4.42\|24.80\|26.34\|24.56\|346023;2026-08-26\|25.62\|-1.42\|25.88\|26.28\|25.45\|217574;2026-08-27\|24.07\|-6.05\|24.38\|24.59\|23.39\|697929;2026-08-28\|23.78\|-1.20\|23.90\|24.73\|23.66\|377685;2026-08-31\|24.75\|4.08\|23.50\|24.93\|22.99\|556205;2026-09-01\|24.16\|-2.38\|24.73\|24.85\|24.11\|247847;2026-09-02\|23.91\|-1.03\|24.03\|24.16\|23.68\|183116;2026-09-03\|24.48\|2.38\|23.98\|24.85\|23.81\|329479;2026-09-04\|23.57\|-3.72\|24.92\|25.32\|23.47\|336828;2026-09-07\|24.56\|4.20\|23.90\|25.33\|23.60\|553073;2026-09-08\|24.30\|-1.06\|24.44\|24.65\|24.15\|273192;2026-09-09\|24.01\|-1.19\|24.30\|24.44\|23.78\|204295;2026-09-10\|23.49\|-2.17\|23.82\|23.96\|23.40\|208128;2026-09-11\|23.00\|-2.09\|23.23\|23.30\|22.48\|263686;2026-09-14\|23.38\|1.65\|22.75\|23.89\|22.56\|266261;2026-09-15\|22.98\|-1.71\|23.23\|23.48\|22.92\|154331;2026-09-16\|23.18\|0.87\|22.98\|23.35\|22.62\|198787;2026-09-17\|24.68\|6.47\|23.19\|24.80\|23.17\|618745;2026-09-18\|24.48\|-0.81\|25.04\|25.06\|24.35\|309780;2026-09-21\|24.49\|0.04\|24.50\|24.76\|24.40\|237331;2026-09-22\|24.26\|-0.94\|24.58\|24.79\|24.14\|214051;2026-09-23\|23.96\|-1.24\|24.28\|24.32\|23.94\|144531;2026-09-24\|23.41\|-2.30\|23.90\|24.25\|23.38\|195963;2026-09-28\|22.50\|-3.89\|23.41\|23.45\|22.22\|241017;2026-09-29\|22.47\|-0.13\|22.30\|22.67\|22.19\|136054;2026-09-30\|22.48\|0.04\|22.52\|23.33\|22.25\|214123;2026-10-08\|21.48\|-4.45\|22.49\|22.73\|21.30\|246493;2026-10-09\|21.85\|1.72\|21.32\|21.94\|20.66\|261348;2026-10-12\|20.84\|-4.62\|21.72\|21.77\|20.83\|184728;2026-10-13\|20.78\|-0.29\|20.67\|21.10\|20.20\|177499;2026-10-14\|20.11\|-3.22\|20.69\|20.75\|20.10\|149592;2026-10-15\|19.25\|-4.28\|19.41\|19.85\|19.16\|228204;2026-10-16\|19.46\|1.09\|19.58\|20.00\|19.28\|179269;2026-10-19\|20.56\|5.65\|19.42\|20.69\|19.35\|256760;2026-10-20\|24.67\|19.99\|20.76\|24.67\|20.61\|931977;2026-10-21\|26.41\|7.05\|25.32\|27.37\|24.45\|1493493;2026-10-22\|25.78\|-2.39\|26.18\|27.16\|25.70\|1133331;2026-10-23\|29.60\|14.82\|24.87\|30.50\|24.50\|1699437;2026-10-26\|28.66\|-3.18\|28.51\|29.98\|28.10\|1256261;2026-10-27\|28.35\|-1.08\|28.36\|30.30\|28.10\|984036;2026-10-28\|29.31\|3.39\|28.34\|31.48\|28.06\|1412503;2026-10-29\|28.00\|-4.47\|28.33\|29.45\|28.00\|940295;2026-10-30\|26.15\|-6.61\|27.03\|28.67\|26.01\|931750;2026-11-02\|29.12\|11.36\|25.71\|30.00\|24.57\|1041607;2026-11-03\|28.59\|-1.82\|28.49\|30.13\|28.13\|842545;2026-11-04\|30.80\|7.73\|28.60\|31.00\|27.93\|1119589;2026-11-05\|30.75\|-0.16\|30.00\|32.08\|29.17\|1016612
134096	物理AI引发关注；马斯克称明年年末有望实现Optimus对外交付；英伟达升级Isaac通用机器人开发平台	机器人+液冷+智能控制器 1、据2026年8月5日互动易，公司在PCBA设计及制造领域具备向人形机器人及智能装备控制器领域延伸的技术基础，目前与优必选在泳池清洁机器人方面有深度合作。 2、据2026年7月29日互动易，公司控股子公司朗擎数科的液冷产品已有小批量正式订单落地，方案可应用于数据中心、算力服务器等场景。 3、据2025年年度报告，公司主营智能控制器及智能产品，应用于智能家居、汽车电子、消费电子及储能等领域，获国家级专精特新“小巨人”称号。	1、公司在机器人领域主要的技术储备包括步进电机控制和直流无刷马达控制技术等； 2、控股子公司朗擎数科专注于液冷算力一体机及算力服务，相关业务有序推进，液冷产品已有小批量正式订单落地	2026-06-26\|22.77\|-6.68\|24.10\|24.70\|22.77\|46089;2026-06-29\|22.11\|-2.90\|22.83\|22.95\|21.69\|50482;2026-06-30\|23.37\|5.70\|22.01\|23.60\|21.84\|46038;2026-07-01\|23.06\|-1.33\|23.50\|23.77\|22.95\|31869;2026-07-02\|22.10\|-4.16\|22.68\|23.39\|21.98\|35357;2026-07-03\|23.03\|4.21\|22.18\|23.39\|22.03\|36733;2026-07-06\|21.95\|-4.69\|22.98\|23.27\|21.92\|35034;2026-07-07\|21.05\|-4.10\|21.72\|22.27\|20.77\|34738;2026-07-08\|20.70\|-1.66\|21.00\|21.39\|20.38\|34635;2026-07-09\|20.94\|1.16\|20.90\|21.10\|19.93\|35527;2026-07-10\|21.51\|2.72\|20.90\|22.24\|20.30\|36132;2026-07-13\|20.66\|-3.95\|21.43\|21.57\|20.32\|37634;2026-07-14\|20.67\|0.05\|20.84\|20.84\|19.84\|29001;2026-07-15\|20.46\|-1.02\|20.74\|21.17\|20.27\|30745;2026-07-16\|20.29\|-0.83\|20.45\|21.04\|20.01\|29881;2026-07-17\|18.86\|-7.05\|20.28\|20.57\|18.63\|37849;2026-07-20\|18.12\|-3.92\|18.81\|19.54\|17.58\|50745;2026-07-21\|18.18\|0.33\|18.21\|18.39\|16.69\|50603;2026-07-22\|18.13\|-0.28\|17.96\|18.43\|17.76\|35775;2026-07-23\|18.54\|2.26\|17.98\|18.62\|17.91\|23201;2026-07-24\|18.72\|0.97\|18.96\|20.22\|18.29\|75718;2026-07-27\|18.91\|1.01\|18.06\|19.20\|17.89\|54911;2026-07-28\|18.82\|-0.48\|18.58\|19.35\|18.55\|35856;2026-07-29\|19.13\|1.65\|19.00\|19.26\|18.56\|39555;2026-07-30\|18.46\|-3.50\|18.99\|19.20\|18.40\|28541;2026-07-31\|19.17\|3.85\|18.90\|19.50\|18.90\|34560;2026-08-03\|19.74\|2.97\|19.00\|19.85\|18.96\|27790;2026-08-04\|20.10\|1.82\|19.94\|20.19\|19.63\|24282;2026-08-05\|20.78\|3.38\|20.00\|20.84\|19.97\|32711;2026-08-06\|22.00\|5.87\|20.76\|22.00\|20.57\|46222;2026-08-07\|26.40\|20.00\|21.97\|26.40\|21.80\|169583;2026-08-10\|25.41\|-3.75\|25.58\|26.69\|24.91\|140473;2026-08-11\|25.01\|-1.57\|25.19\|25.62\|24.28\|72583;2026-08-12\|26.40\|5.56\|25.01\|27.01\|24.80\|92500;2026-08-13\|25.36\|-3.94\|26.42\|26.70\|25.30\|64904;2026-08-14\|25.30\|-0.24\|25.36\|25.66\|24.70\|39963;2026-08-17\|25.04\|-1.03\|25.15\|25.38\|24.70\|33579;2026-08-18\|25.74\|2.80\|25.00\|25.99\|24.11\|82114;2026-08-19\|24.89\|-3.30\|24.81\|26.53\|24.78\|87480;2026-08-20\|25.30\|1.65\|25.12\|25.64\|24.54\|53341;2026-08-21\|26.00\|2.77\|25.02\|26.50\|24.61\|78044;2026-08-24\|26.46\|1.77\|25.69\|26.84\|25.38\|84545;2026-08-25\|28.17\|6.46\|26.08\|28.73\|24.98\|122764;2026-08-26\|26.76\|-5.01\|27.18\|28.14\|24.75\|123364;2026-08-27\|26.16\|-2.24\|26.03\|26.83\|25.70\|71180;2026-08-28\|26.08\|-0.31\|26.09\|26.51\|25.60\|55693;2026-08-31\|25.70\|-1.46\|25.73\|25.75\|25.21\|40003;2026-09-01\|24.98\|-2.80\|25.66\|26.00\|24.93\|43660;2026-09-02\|24.67\|-1.24\|24.68\|24.90\|23.60\|39350;2026-09-03\|25.36\|2.80\|24.86\|25.87\|24.61\|37049;2026-09-04\|24.49\|-3.43\|25.42\|25.86\|24.28\|31522;2026-09-07\|26.52\|8.29\|24.31\|26.65\|24.31\|65745;2026-09-08\|25.90\|-2.34\|26.56\|26.97\|25.72\|43536;2026-09-09\|25.31\|-2.28\|25.77\|26.20\|25.19\|32105;2026-09-10\|24.27\|-4.11\|25.07\|25.31\|24.27\|25176;2026-09-11\|23.35\|-3.79\|24.01\|24.05\|22.77\|29875;2026-09-14\|23.88\|2.27\|23.36\|24.00\|22.91\|25275;2026-09-15\|24.14\|1.09\|23.88\|24.65\|23.72\|21803;2026-09-16\|24.70\|2.32\|24.12\|24.81\|23.85\|20997;2026-09-17\|25.39\|2.79\|24.56\|25.48\|24.40\|24990;2026-09-18\|25.60\|0.83\|25.60\|26.38\|25.43\|32602;2026-09-21\|26.86\|4.92\|25.90\|26.99\|25.71\|42698;2026-09-22\|27.86\|3.72\|27.50\|28.70\|27.01\|48548;2026-09-23\|28.11\|0.90\|27.78\|28.65\|27.42\|38182;2026-09-24\|27.76\|-1.25\|27.96\|28.54\|27.60\|30117;2026-09-28\|27.53\|-0.83\|27.73\|28.50\|26.96\|34956;2026-09-29\|27.29\|-0.87\|27.50\|28.14\|27.03\|26988;2026-09-30\|26.81\|-1.76\|27.51\|28.10\|26.71\|28638;2026-10-08\|26.72\|-0.34\|26.71\|27.46\|26.32\|26676;2026-10-09\|26.59\|-0.49\|26.49\|27.38\|24.34\|46470;2026-10-12\|25.62\|-3.65\|26.47\|26.92\|25.58\|20446;2026-10-13\|25.55\|-0.27\|24.96\|26.14\|24.57\|24553;2026-10-14\|25.17\|-1.49\|25.62\|25.69\|24.81\|18202;2026-10-15\|28.52\|13.31\|24.45\|29.39\|24.36\|92947;2026-10-16\|27.44\|-3.79\|29.00\|29.95\|27.13\|76825;2026-10-19\|31.61\|15.20\|27.80\|32.77\|27.71\|125950;2026-10-20\|31.35\|-0.82\|30.56\|33.72\|30.18\|147083;2026-10-21\|30.41\|-3.00\|30.76\|31.50\|30.08\|87026;2026-10-22\|28.96\|-4.77\|29.80\|30.16\|28.96\|56437;2026-10-23\|28.56\|-1.38\|28.16\|28.95\|26.51\|72677;2026-10-26\|34.27\|19.99\|32.00\|34.27\|31.00\|86664;2026-10-27\|30.66\|-10.53\|33.24\|33.66\|29.79\|187190;2026-10-28\|30.69\|0.10\|29.03\|30.83\|27.67\|135889;2026-10-29\|26.85\|-12.51\|29.00\|29.25\|26.80\|110956;2026-10-30\|25.07\|-6.63\|25.44\|27.22\|25.07\|77912;2026-11-02\|28.20\|12.48\|24.88\|28.36\|24.46\|100144;2026-11-03\|27.61\|-2.09\|28.28\|28.74\|27.03\|61231;2026-11-04\|28.20\|2.14\|27.25\|28.46\|26.36\|54669;2026-11-05\|28.53\|1.17\|27.61\|28.76\|27.60\|51928
134095	物理AI引发关注；马斯克称明年年末有望实现Optimus对外交付；英伟达升级Isaac通用机器人开发平台		1、公司多传感器融合感知避障导航系统可用于智能影像机器人飞行或移动避障，项目部分已上线； 2、公司持续深耕全景相机、运动相机等原有业务，同时战略投入研发无人机、云台相机、无线领夹麦克风等新品类	2026-06-26\|131.85\|-4.47\|137.00\|138.55\|131.50\|21577;2026-06-29\|133.52\|1.27\|130.88\|136.44\|130.88\|23455;2026-06-30\|138.65\|3.84\|133.00\|139.03\|131.54\|27512;2026-07-01\|137.18\|-1.06\|137.72\|142.50\|136.10\|26000;2026-07-02\|134.40\|-2.03\|137.18\|139.80\|134.02\|26954;2026-07-03\|135.93\|1.14\|135.74\|138.50\|133.95\|25418;2026-07-06\|133.18\|-2.02\|135.00\|136.78\|132.36\|21701;2026-07-07\|131.22\|-1.47\|133.28\|137.44\|131.10\|27684;2026-07-08\|134.79\|2.72\|132.06\|137.47\|128.30\|39911;2026-07-09\|135.98\|0.88\|134.00\|136.60\|130.05\|30826;2026-07-10\|138.60\|1.93\|135.11\|142.00\|135.11\|40433;2026-07-13\|130.90\|-5.56\|138.31\|143.47\|128.50\|46995;2026-07-14\|126.86\|-3.09\|129.30\|131.87\|124.50\|30951;2026-07-15\|130.33\|2.74\|126.86\|133.40\|126.86\|28016;2026-07-16\|147.30\|13.02\|129.25\|149.60\|128.99\|80612;2026-07-17\|138.34\|-6.08\|144.00\|149.00\|135.76\|61572;2026-07-20\|136.32\|-1.46\|138.00\|139.44\|129.50\|47131;2026-07-21\|130.38\|-4.36\|135.31\|135.31\|127.44\|55798;2026-07-22\|129.22\|-0.89\|129.03\|134.82\|127.64\|45912;2026-07-23\|127.00\|-1.72\|129.50\|132.39\|126.50\|31387;2026-07-24\|122.80\|-3.31\|125.60\|128.10\|122.70\|29896;2026-07-27\|129.88\|5.77\|124.00\|133.83\|122.00\|48012;2026-07-28\|127.30\|-1.99\|128.33\|131.01\|125.80\|30401;2026-07-29\|133.31\|4.72\|126.38\|133.55\|123.00\|46598;2026-07-30\|125.01\|-6.23\|131.21\|131.55\|124.20\|43294;2026-07-31\|127.79\|2.22\|126.95\|132.91\|126.95\|42979;2026-08-03\|131.35\|2.79\|129.00\|135.27\|128.50\|49840;2026-08-04\|135.57\|3.21\|130.09\|137.80\|128.00\|66844;2026-08-05\|137.35\|1.31\|133.11\|138.42\|132.05\|59862;2026-08-06\|133.98\|-2.45\|134.56\|137.70\|133.51\|43630;2026-08-07\|134.95\|0.72\|133.88\|135.50\|128.50\|58880;2026-08-10\|133.40\|-1.15\|134.50\|137.30\|132.03\|36898;2026-08-11\|137.60\|3.15\|132.00\|139.80\|129.61\|58679;2026-08-12\|137.27\|-0.24\|136.22\|139.00\|134.88\|35769;2026-08-13\|137.63\|0.26\|138.25\|142.45\|136.10\|74970;2026-08-14\|133.00\|-3.36\|136.95\|137.87\|132.66\|45599;2026-08-17\|132.71\|-0.22\|132.00\|133.96\|130.53\|34917;2026-08-18\|126.27\|-4.85\|133.00\|133.00\|125.98\|56926;2026-08-19\|118.00\|-6.55\|124.99\|125.04\|117.50\|52174;2026-08-20\|119.38\|1.17\|119.00\|122.32\|116.20\|35398;2026-08-21\|121.17\|1.70\|117.00\|123.83\|116.66\|31245;2026-08-24\|116.63\|-3.75\|120.00\|120.80\|115.70\|29492;2026-08-25\|122.71\|5.21\|115.50\|123.88\|115.37\|40875;2026-08-26\|119.20\|-2.86\|121.50\|122.70\|118.71\|24759;2026-08-27\|120.71\|1.27\|119.00\|121.00\|117.68\|21933;2026-08-28\|119.30\|-1.17\|116.04\|124.69\|116.04\|46587;2026-08-31\|116.58\|-2.28\|119.68\|119.68\|115.52\|31522;2026-09-01\|117.06\|0.41\|116.72\|121.40\|116.72\|35746;2026-09-02\|113.28\|-3.23\|116.03\|116.79\|112.22\|38265;2026-09-03\|108.89\|-3.88\|113.90\|114.58\|108.18\|35247;2026-09-04\|108.88\|-0.01\|109.51\|112.20\|107.90\|32796;2026-09-07\|106.19\|-2.47\|109.44\|109.48\|105.55\|30235;2026-09-08\|103.69\|-2.35\|105.98\|105.98\|103.33\|31476;2026-09-09\|101.29\|-2.31\|103.69\|103.90\|100.88\|28316;2026-09-10\|97.56\|-3.68\|101.29\|101.29\|97.34\|44897;2026-09-11\|94.47\|-3.17\|96.00\|96.60\|93.11\|48093;2026-09-14\|94.30\|-0.18\|93.68\|95.50\|92.61\|29168;2026-09-15\|93.63\|-0.71\|94.52\|96.26\|93.50\|29571;2026-09-16\|95.34\|1.83\|93.37\|95.55\|92.08\|43072;2026-09-17\|94.39\|-1.00\|94.80\|96.20\|93.70\|31761;2026-09-18\|97.25\|3.03\|94.88\|97.99\|94.62\|48352;2026-09-21\|94.87\|-2.45\|97.88\|97.89\|94.63\|46076;2026-09-22\|94.68\|-0.20\|95.30\|97.18\|94.65\|50326;2026-09-23\|95.00\|0.34\|95.49\|97.19\|94.60\|47570;2026-09-24\|90.78\|-4.44\|94.01\|94.65\|90.76\|49275;2026-09-28\|89.72\|-1.17\|90.78\|93.16\|89.28\|47274;2026-09-29\|90.67\|1.06\|89.33\|91.74\|89.08\|31522;2026-09-30\|90.18\|-0.54\|90.68\|91.97\|89.79\|28537;2026-10-08\|89.54\|-0.71\|90.45\|92.18\|88.68\|38096;2026-10-09\|90.75\|1.35\|89.06\|91.20\|87.10\|35895;2026-10-12\|88.62\|-2.35\|90.30\|91.60\|88.39\|26564;2026-10-13\|87.38\|-1.40\|87.33\|88.18\|84.85\|36095;2026-10-14\|84.71\|-3.06\|87.40\|87.43\|84.53\|25792;2026-10-15\|86.66\|2.30\|83.00\|88.21\|82.70\|51760;2026-10-16\|89.09\|2.80\|87.80\|93.40\|86.51\|76902;2026-10-19\|93.60\|5.06\|88.50\|95.18\|88.10\|82664;2026-10-20\|102.00\|8.97\|97.46\|106.00\|92.66\|144414;2026-10-21\|99.45\|-2.50\|99.00\|104.00\|98.90\|84722;2026-10-22\|97.28\|-2.18\|100.02\|102.22\|96.80\|73168;2026-10-23\|105.89\|8.85\|96.00\|106.62\|92.88\|148902;2026-10-26\|103.70\|-2.07\|103.88\|105.00\|101.00\|110366;2026-10-27\|101.49\|-2.13\|102.66\|104.79\|101.05\|71900;2026-10-28\|99.11\|-2.35\|100.77\|104.18\|97.92\|92953;2026-10-29\|89.05\|-10.15\|97.41\|97.51\|88.77\|91437;2026-10-30\|86.69\|-2.65\|86.66\|92.69\|86.51\|57153;2026-11-02\|97.56\|12.54\|87.20\|99.60\|83.12\|109302;2026-11-03\|95.69\|-1.92\|96.98\|101.01\|94.85\|65595;2026-11-04\|103.63\|8.30\|96.00\|105.68\|94.70\|104940;2026-11-05\|110.80\|6.92\|103.90\|112.40\|103.63\|117019
134094	物理AI引发关注；马斯克称明年年末有望实现Optimus对外交付；英伟达升级Isaac通用机器人开发平台		公司无线通信模组全球市占率领先，已布局割草机器人、AR眼镜等领域	2026-06-26\|19.00\|0.00\|18.91\|19.47\|18.39\|184541;2026-06-29\|17.95\|-5.53\|18.81\|18.81\|17.93\|190824;2026-06-30\|18.51\|3.12\|19.14\|20.14\|18.40\|290767;2026-07-01\|18.80\|1.57\|18.88\|19.38\|18.62\|201701;2026-07-02\|18.06\|-3.94\|18.48\|18.82\|18.06\|175824;2026-07-03\|18.50\|2.44\|18.19\|18.77\|18.00\|148796;2026-07-06\|17.67\|-4.49\|18.46\|18.75\|17.65\|164786;2026-07-07\|17.22\|-2.55\|17.50\|18.06\|17.06\|136420;2026-07-08\|17.30\|0.46\|17.20\|17.53\|17.05\|106889;2026-07-09\|17.70\|2.31\|17.25\|17.73\|16.93\|158183;2026-07-10\|18.11\|2.32\|17.69\|19.16\|17.31\|232044;2026-07-13\|17.44\|-3.70\|18.11\|18.49\|17.41\|156344;2026-07-14\|17.43\|-0.06\|17.29\|17.58\|16.66\|159814;2026-07-15\|18.18\|4.30\|17.40\|18.54\|17.25\|203535;2026-07-16\|20.68\|13.75\|18.52\|21.82\|18.30\|567003;2026-07-17\|19.91\|-3.72\|20.75\|21.30\|19.88\|509009;2026-07-20\|20.00\|0.45\|20.31\|20.50\|19.09\|380008;2026-07-21\|19.90\|-0.50\|19.50\|20.42\|18.90\|390367;2026-07-22\|21.08\|5.93\|19.51\|21.47\|19.40\|520317;2026-07-23\|20.01\|-5.08\|20.53\|20.83\|19.71\|339265;2026-07-24\|19.83\|-0.90\|19.51\|20.81\|19.20\|287098;2026-07-27\|19.93\|0.50\|19.50\|20.01\|19.10\|205085;2026-07-28\|19.64\|-1.46\|19.57\|20.46\|19.33\|252107;2026-07-29\|20.30\|3.36\|19.40\|20.42\|19.38\|269753;2026-07-30\|19.22\|-5.32\|19.92\|20.20\|19.20\|233467;2026-07-31\|20.70\|7.70\|19.59\|21.25\|19.58\|413661;2026-08-03\|20.62\|-0.39\|20.51\|21.16\|20.45\|220239;2026-08-04\|21.10\|2.33\|20.75\|21.21\|20.52\|245004;2026-08-05\|21.32\|1.04\|20.88\|21.85\|20.73\|327509;2026-08-06\|21.42\|0.47\|21.00\|22.11\|20.90\|343881;2026-08-07\|20.83\|-2.75\|21.25\|21.39\|20.40\|298675;2026-08-10\|20.43\|-1.92\|20.60\|20.93\|20.17\|183368;2026-08-11\|21.23\|3.92\|20.42\|21.78\|20.21\|310583;2026-08-12\|21.26\|0.14\|21.00\|21.30\|20.61\|245921;2026-08-13\|20.67\|-2.78\|22.76\|22.99\|20.66\|346014;2026-08-14\|20.02\|-3.14\|20.70\|20.97\|20.01\|226633;2026-08-17\|20.22\|1.00\|19.85\|20.37\|19.76\|149963;2026-08-18\|19.84\|-1.88\|19.99\|20.13\|19.43\|172750;2026-08-19\|18.65\|-6.00\|19.60\|19.79\|18.50\|149908;2026-08-20\|18.83\|0.97\|18.88\|19.14\|18.69\|86325;2026-08-21\|18.88\|0.27\|18.67\|19.00\|18.58\|76823;2026-08-24\|18.65\|-1.22\|18.87\|19.29\|18.58\|82430;2026-08-25\|18.69\|0.21\|18.50\|18.85\|18.24\|73187;2026-08-26\|19.10\|2.19\|18.76\|19.24\|18.70\|104589;2026-08-27\|18.98\|-0.63\|18.81\|19.12\|18.66\|105054;2026-08-28\|18.73\|-1.32\|18.82\|19.19\|18.72\|88013;2026-08-31\|19.88\|6.14\|18.70\|19.98\|18.66\|238269;2026-09-01\|19.89\|0.05\|19.91\|20.28\|19.64\|158745;2026-09-02\|20.07\|0.91\|19.73\|20.46\|19.60\|138129;2026-09-03\|19.53\|-2.69\|20.17\|20.27\|19.50\|108129;2026-09-04\|19.08\|-2.30\|19.70\|19.98\|18.94\|132952;2026-09-07\|19.09\|0.05\|19.12\|19.45\|18.78\|118401;2026-09-08\|18.95\|-0.73\|19.09\|19.23\|18.90\|80214;2026-09-09\|18.32\|-3.32\|18.95\|19.07\|18.24\|124227;2026-09-10\|18.00\|-1.75\|18.30\|18.30\|17.87\|80273;2026-09-11\|17.73\|-1.50\|17.86\|17.95\|17.56\|84771;2026-09-14\|17.65\|-0.45\|17.68\|17.80\|17.50\|72451;2026-09-15\|17.62\|-0.17\|17.66\|17.97\|17.56\|65607;2026-09-16\|17.97\|1.99\|17.62\|18.02\|17.58\|80601;2026-09-17\|18.82\|4.73\|17.88\|18.98\|17.87\|215270;2026-09-18\|19.79\|5.15\|18.90\|19.85\|18.80\|263320;2026-09-21\|20.32\|2.68\|20.19\|20.38\|19.91\|190556;2026-09-22\|20.75\|2.12\|20.32\|21.10\|20.22\|222872;2026-09-23\|20.69\|-0.29\|20.54\|20.83\|20.40\|165724;2026-09-24\|20.38\|-1.50\|20.68\|20.97\|20.33\|99040;2026-09-28\|19.97\|-2.01\|20.38\|20.38\|19.70\|122959;2026-09-29\|19.82\|-0.75\|19.95\|20.20\|19.72\|83154;2026-09-30\|19.72\|-0.50\|19.91\|20.10\|19.63\|76050;2026-10-08\|18.44\|-6.49\|19.80\|19.85\|18.30\|125192;2026-10-09\|18.50\|0.33\|18.44\|18.90\|17.68\|163904;2026-10-12\|18.00\|-2.70\|18.49\|18.64\|18.00\|86943;2026-10-13\|17.71\|-1.61\|17.76\|17.87\|17.13\|121761;2026-10-14\|17.46\|-1.41\|17.66\|17.76\|17.23\|93983;2026-10-15\|16.68\|-4.47\|17.00\|17.23\|16.60\|127393;2026-10-16\|16.66\|-0.12\|17.01\|17.26\|16.52\|106581;2026-10-19\|17.52\|5.16\|16.50\|17.67\|16.50\|128914;2026-10-20\|19.93\|13.76\|17.52\|20.20\|17.42\|421395;2026-10-21\|20.29\|1.81\|20.00\|20.49\|19.68\|290432;2026-10-22\|20.17\|-0.59\|20.19\|20.96\|20.06\|248012;2026-10-23\|20.63\|2.28\|19.89\|20.85\|19.05\|269962;2026-10-26\|20.11\|-2.52\|20.60\|20.70\|20.06\|164901;2026-10-27\|18.93\|-5.87\|20.00\|20.19\|18.92\|185989;2026-10-28\|19.30\|1.95\|19.15\|19.78\|18.90\|150453;2026-10-29\|18.19\|-5.75\|19.00\|19.20\|18.13\|151993;2026-10-30\|16.75\|-7.92\|17.68\|18.14\|16.75\|218543;2026-11-02\|18.90\|12.84\|16.88\|18.98\|16.47\|301143;2026-11-03\|18.77\|-0.69\|18.70\|19.22\|18.20\|262470;2026-11-04\|19.45\|3.62\|18.83\|19.63\|18.53\|233281;2026-11-05\|20.97\|7.81\|19.11\|21.43\|19.06\|368858
134093	物理AI引发关注；马斯克称明年年末有望实现Optimus对外交付；英伟达升级Isaac通用机器人开发平台	具身智能+机器视觉+工业智能行业原因： 1、10月22日，在特斯拉最新第三季度财报电话会上，特斯拉CEO埃隆·马斯克正式对外披露，Optimus人形机器人已经在弗里蒙特工厂大批量产线开启早期生产。 2、10月22日，宇树科技CEO王兴兴表示，物理AI目前已经看到取得突破的苗头，快的话可能需要1至2年，慢的话可能需要2至3年。公司原因： 1、据2026年8月26日互动易，公司与越疆科技联合打造光智具身工业解决方案，融合视觉感知、具身智能机器人、工业人工智能与行业大模型，构建具备边运行、边学习、边优化能力的柔性产线。 2、据2026年7月27日公告，公司为国内机器视觉行业龙头企业，拥有完整机器视觉核心软硬件产品矩阵，自主产品线覆盖度居行业首位，深耕消费电子、锂电、汽车、半导体等重点行业。 3、据2026年9月4日投资者关系活动记录表，2026年上半年公司工业人工智能相关系统解决方案收入1.816亿元，同比增长107.94%，并布局“人工智能+机器人”协同系统。	公司布局“AI+机器人”协同系统，打造融合视觉感知与具身智能机器人的工业解决方案，构建具备边运行、边学习、边优化能力的柔性产线	2026-06-26\|154.20\|-0.35\|154.77\|161.00\|151.00\|22692;2026-06-29\|162.89\|5.64\|156.00\|169.69\|154.22\|43819;2026-06-30\|168.39\|3.38\|165.50\|174.00\|158.68\|40355;2026-07-01\|170.12\|1.03\|171.17\|187.00\|168.00\|46497;2026-07-02\|165.00\|-3.01\|169.05\|175.51\|161.56\|36106;2026-07-03\|169.19\|2.54\|161.97\|175.48\|160.22\|29407;2026-07-06\|155.10\|-8.33\|165.79\|165.79\|153.50\|31232;2026-07-07\|152.35\|-1.77\|155.17\|159.00\|151.05\|17871;2026-07-08\|149.65\|-1.77\|151.80\|157.33\|146.37\|21226;2026-07-09\|156.05\|4.28\|150.25\|156.88\|146.36\|21048;2026-07-10\|151.39\|-2.99\|156.03\|161.00\|151.37\|19214;2026-07-13\|141.70\|-6.40\|150.78\|150.78\|140.30\|24194;2026-07-14\|140.01\|-1.19\|138.87\|144.49\|134.60\|19341;2026-07-15\|137.38\|-1.88\|141.18\|142.00\|135.74\|11354;2026-07-16\|131.57\|-4.23\|134.91\|137.99\|130.32\|17456;2026-07-17\|123.50\|-6.13\|132.60\|133.49\|121.65\|22151;2026-07-20\|117.72\|-4.68\|124.73\|126.96\|112.92\|22638;2026-07-21\|120.34\|2.23\|116.95\|121.25\|110.23\|23697;2026-07-22\|113.91\|-5.34\|119.21\|121.00\|113.18\|16074;2026-07-23\|111.65\|-1.98\|113.68\|117.18\|110.62\|12873;2026-07-24\|106.84\|-4.31\|110.01\|111.85\|106.18\|14594;2026-07-27\|114.50\|7.17\|109.20\|114.77\|107.00\|21727;2026-07-28\|106.74\|-6.78\|114.00\|114.00\|106.30\|26760;2026-07-29\|103.99\|-2.58\|102.26\|107.00\|98.35\|27859;2026-07-30\|100.29\|-3.56\|100.12\|104.11\|97.37\|17800;2026-07-31\|103.90\|3.60\|104.88\|109.39\|103.53\|18034;2026-08-03\|102.57\|-1.28\|104.44\|107.41\|101.43\|14293;2026-08-04\|107.26\|4.57\|103.48\|108.36\|103.00\|14824;2026-08-05\|114.08\|6.36\|106.99\|116.66\|106.99\|16392;2026-08-06\|115.98\|1.67\|112.82\|118.00\|110.43\|18310;2026-08-07\|120.00\|3.47\|117.50\|120.68\|114.80\|17469;2026-08-10\|113.70\|-5.25\|120.00\|120.00\|110.60\|20615;2026-08-11\|116.21\|2.21\|112.70\|118.15\|112.51\|13713;2026-08-12\|117.00\|0.68\|116.03\|118.88\|116.03\|10987;2026-08-13\|115.00\|-1.71\|118.71\|119.36\|114.10\|13464;2026-08-14\|116.13\|0.98\|116.35\|118.00\|114.02\|8112;2026-08-17\|124.99\|7.63\|116.21\|126.40\|116.08\|15072;2026-08-18\|123.60\|-1.11\|125.05\|125.23\|121.12\|15536;2026-08-19\|115.00\|-6.96\|121.00\|123.88\|113.33\|16538;2026-08-20\|123.67\|7.54\|118.00\|126.60\|116.01\|30956;2026-08-21\|123.01\|-0.53\|122.51\|125.97\|118.20\|21198;2026-08-24\|119.23\|-3.07\|122.93\|126.70\|117.78\|24580;2026-08-25\|127.35\|6.81\|117.18\|128.93\|116.79\|30565;2026-08-26\|131.54\|3.29\|127.36\|131.60\|123.50\|28405;2026-08-27\|137.05\|4.19\|132.00\|137.18\|128.80\|22197;2026-08-28\|136.00\|-0.77\|135.02\|146.00\|135.02\|21660;2026-08-31\|150.15\|10.40\|135.15\|150.98\|133.80\|29929;2026-09-01\|151.54\|0.93\|152.00\|156.65\|148.50\|28415;2026-09-02\|148.65\|-1.91\|148.51\|156.66\|146.65\|23497;2026-09-03\|148.70\|0.03\|148.90\|152.88\|146.09\|16639;2026-09-04\|142.73\|-4.01\|149.90\|151.97\|141.56\|17968;2026-09-07\|152.18\|6.62\|144.56\|157.42\|144.56\|25309;2026-09-08\|146.01\|-4.05\|151.98\|153.00\|145.50\|17748;2026-09-09\|143.58\|-1.66\|145.95\|150.00\|142.60\|15897;2026-09-10\|140.68\|-1.88\|142.51\|145.20\|139.76\|15506;2026-09-11\|137.05\|-2.58\|138.25\|140.05\|134.00\|19168;2026-09-14\|139.10\|1.50\|135.00\|142.00\|132.20\|17373;2026-09-15\|140.62\|1.09\|138.80\|143.00\|137.81\|15739;2026-09-16\|141.32\|0.50\|143.22\|144.22\|139.00\|12153;2026-09-17\|142.28\|0.68\|140.50\|146.29\|140.50\|11718;2026-09-18\|143.80\|1.07\|142.94\|146.60\|138.88\|16741;2026-09-21\|140.70\|-2.16\|142.44\|145.10\|139.33\|18165;2026-09-22\|141.15\|0.32\|142.00\|145.68\|140.13\|13387;2026-09-23\|141.79\|0.45\|140.68\|143.39\|140.24\|9171;2026-09-24\|136.30\|-3.87\|140.00\|141.89\|136.20\|9144;2026-09-28\|130.01\|-4.61\|136.63\|137.32\|127.88\|14712;2026-09-29\|131.14\|0.87\|131.60\|132.20\|127.89\|9338;2026-09-30\|128.40\|-2.09\|130.74\|132.49\|128.10\|6354;2026-10-08\|123.64\|-3.71\|127.98\|129.00\|122.73\|9921;2026-10-09\|120.11\|-2.86\|123.00\|123.51\|113.35\|17670;2026-10-12\|115.45\|-3.88\|119.95\|119.95\|114.00\|18368;2026-10-13\|115.81\|0.31\|112.51\|117.44\|107.74\|14744;2026-10-14\|111.46\|-3.76\|115.07\|116.20\|111.09\|9223;2026-10-15\|106.40\|-4.54\|106.61\|109.23\|104.50\|11961;2026-10-16\|106.34\|-0.06\|108.53\|109.83\|105.34\|8936;2026-10-19\|106.78\|0.41\|104.71\|108.25\|99.70\|13029;2026-10-20\|121.49\|13.78\|109.86\|128.08\|105.02\|41725;2026-10-21\|131.81\|8.49\|121.11\|133.47\|120.00\|42998;2026-10-22\|127.67\|-3.14\|129.56\|136.55\|127.51\|36057;2026-10-23\|153.20\|20.00\|125.00\|153.20\|121.30\|51456;2026-10-26\|148.48\|-3.08\|154.78\|162.58\|145.04\|65320;2026-10-27\|147.29\|-0.80\|145.05\|155.50\|142.00\|48689;2026-10-28\|154.88\|5.15\|144.83\|176.60\|144.09\|58773;2026-10-29\|162.20\|4.73\|153.06\|173.00\|151.15\|45467;2026-10-30\|148.15\|-8.66\|157.35\|165.00\|145.50\|47228;2026-11-02\|167.27\|12.91\|148.15\|172.58\|140.43\|53675;2026-11-03\|145.00\|-13.31\|162.00\|162.25\|143.50\|44992;2026-11-04\|172.00\|18.62\|144.71\|172.17\|141.00\|71916;2026-11-05\|174.18\|1.27\|166.00\|181.80\|164.24\|59725
134092	物理AI引发关注；马斯克称明年年末有望实现Optimus对外交付；英伟达升级Isaac通用机器人开发平台	中报增长+扫地机器人+全球化行业原因： 1、方正证券8月19日研报指出，7月国家发改委提出抓紧研究制定2026—2030年扩大内需战略实施方案，政策方向由商品补贴向促增收、扩服务与育新供给并举转变，有望为下半年消费修复提供增量支撑。 2、国泰海通证券表示，上海优化房地产政策，推出“以旧换新”购房补贴。上海作为一线城市地产政策持续宽松，地产链家电置换与新增需求有望逐步受益。公司原因： 1、据2026年8月25日半年度报告，上半年营收100.84亿元，同比增长27.60%；归母净利润9.86亿元，同比增长45.60%；扣非净利润同比增长60.74%。 2、据2026年8月25日半年度报告，公司发布G-Rover轮足式机器人，实现自主爬楼并同步清洁，推动扫地机器人由二维平面向三维空间延伸。 3、据2026年8月25日“提质增效重回报”行动方案的半年度评估报告，公司在北美进一步突破Costco等增量渠道，持续提升海外市场渗透率。	公司主要为小米定制米家扫地机器人，目前小米+石头占全国扫地机器人市场份额四分之一；前三季度净利润同比增长41.23%	2026-06-26\|91.59\|-4.53\|95.01\|95.94\|91.59\|64937;2026-06-29\|93.55\|2.14\|91.01\|94.65\|89.53\|66790;2026-06-30\|94.97\|1.52\|93.70\|95.20\|93.00\|50952;2026-07-01\|95.87\|0.95\|94.97\|97.50\|92.88\|61299;2026-07-02\|95.35\|-0.54\|96.13\|97.99\|95.12\|67061;2026-07-03\|99.60\|4.46\|95.99\|100.80\|95.51\|101895;2026-07-06\|97.49\|-2.12\|99.00\|99.50\|96.96\|67820;2026-07-07\|96.28\|-1.24\|97.49\|98.88\|96.00\|56904;2026-07-08\|96.19\|-0.09\|96.00\|97.92\|94.70\|50771;2026-07-09\|97.05\|0.89\|95.50\|97.37\|95.02\|54995;2026-07-10\|100.02\|3.06\|96.74\|101.58\|95.70\|77279;2026-07-13\|99.10\|-0.92\|99.30\|100.08\|98.18\|57290;2026-07-14\|99.70\|0.61\|99.01\|102.28\|98.10\|56187;2026-07-15\|102.92\|3.23\|98.99\|104.87\|98.08\|76565;2026-07-16\|106.00\|2.99\|102.00\|107.43\|101.58\|109516;2026-07-17\|99.17\|-6.44\|106.00\|106.00\|98.68\|97803;2026-07-20\|102.20\|3.06\|99.66\|104.41\|97.07\|97404;2026-07-21\|103.82\|1.59\|101.51\|107.49\|101.51\|104886;2026-07-22\|100.80\|-2.42\|102.32\|102.92\|99.42\|66112;2026-07-23\|100.34\|-0.46\|99.76\|101.20\|99.23\|35770;2026-07-24\|97.06\|-3.27\|99.30\|99.86\|96.83\|37506;2026-07-27\|102.36\|5.46\|97.07\|102.85\|96.66\|59926;2026-07-28\|105.07\|2.65\|101.69\|105.98\|101.10\|73080;2026-07-29\|111.15\|5.79\|104.02\|112.00\|103.97\|108060;2026-07-30\|113.80\|2.38\|110.05\|114.75\|110.04\|89615;2026-07-31\|111.31\|-2.19\|110.50\|111.58\|108.22\|101534;2026-08-03\|110.82\|-0.44\|110.19\|112.98\|108.80\|52946;2026-08-04\|109.14\|-1.52\|112.83\|112.90\|108.79\|45628;2026-08-05\|108.23\|-0.83\|109.01\|109.60\|107.00\|55674;2026-08-06\|105.62\|-2.41\|108.13\|108.13\|105.16\|52393;2026-08-07\|106.62\|0.95\|106.00\|107.80\|105.04\|62443;2026-08-10\|110.63\|3.76\|106.51\|111.44\|106.02\|68765;2026-08-11\|111.47\|0.76\|110.97\|113.68\|109.39\|56953;2026-08-12\|109.09\|-2.14\|111.01\|111.10\|108.52\|38566;2026-08-13\|105.75\|-3.06\|109.30\|110.14\|105.67\|44870;2026-08-14\|106.63\|0.83\|106.50\|108.74\|105.55\|40722;2026-08-17\|113.24\|6.20\|106.61\|113.33\|106.42\|88185;2026-08-18\|120.80\|6.68\|112.90\|121.65\|112.16\|118321;2026-08-19\|118.00\|-2.32\|119.71\|121.70\|117.60\|70806;2026-08-20\|119.60\|1.36\|118.51\|121.20\|118.00\|46738;2026-08-21\|116.46\|-2.63\|119.23\|119.84\|116.02\|33895;2026-08-24\|112.50\|-3.40\|116.00\|116.46\|111.03\|56073;2026-08-25\|135.00\|20.00\|125.00\|135.00\|125.00\|193961;2026-08-26\|131.57\|-2.54\|137.00\|137.69\|130.03\|149845;2026-08-27\|130.60\|-0.74\|131.50\|133.33\|129.29\|85546;2026-08-28\|128.60\|-1.53\|130.00\|132.00\|128.01\|66194;2026-08-31\|127.48\|-0.87\|128.80\|128.84\|125.58\|67555;2026-09-01\|133.58\|4.79\|126.81\|137.56\|126.81\|108531;2026-09-02\|129.05\|-3.39\|131.58\|133.45\|128.94\|62396;2026-09-03\|132.41\|2.60\|130.00\|134.21\|129.30\|62649;2026-09-04\|132.00\|-0.31\|133.00\|135.00\|131.11\|48481;2026-09-07\|128.50\|-2.65\|130.00\|130.68\|125.60\|67461;2026-09-08\|126.90\|-1.25\|128.87\|129.44\|126.05\|33830;2026-09-09\|126.79\|-0.09\|126.31\|127.45\|124.21\|45914;2026-09-10\|121.80\|-3.94\|126.11\|126.80\|121.38\|48209;2026-09-11\|119.62\|-1.79\|120.13\|122.40\|118.67\|56916;2026-09-14\|120.39\|0.64\|118.00\|120.70\|117.02\|34024;2026-09-15\|123.67\|2.72\|120.10\|124.60\|119.09\|52785;2026-09-16\|120.02\|-2.95\|123.33\|123.67\|118.59\|49728;2026-09-17\|120.55\|0.44\|119.59\|121.85\|119.08\|26684;2026-09-18\|118.60\|-1.62\|120.09\|121.00\|117.00\|49939;2026-09-21\|118.60\|0.00\|118.50\|120.48\|117.42\|45528;2026-09-22\|117.50\|-0.93\|119.33\|121.49\|117.26\|42144;2026-09-23\|116.38\|-0.95\|117.34\|117.87\|115.81\|35326;2026-09-24\|114.60\|-1.53\|116.38\|116.50\|114.51\|26648;2026-09-28\|116.39\|1.56\|115.93\|117.73\|115.05\|50270;2026-09-29\|114.76\|-1.40\|115.00\|115.98\|113.98\|29833;2026-09-30\|118.76\|3.49\|114.80\|119.40\|113.82\|49128;2026-10-08\|107.15\|-9.78\|118.00\|118.51\|104.72\|113662;2026-10-09\|108.14\|0.92\|107.28\|108.79\|105.83\|52669;2026-10-12\|107.77\|-0.34\|108.00\|111.36\|107.16\|38042;2026-10-13\|108.43\|0.61\|107.51\|109.59\|105.58\|41274;2026-10-14\|101.78\|-6.13\|108.09\|108.25\|100.67\|73204;2026-10-15\|103.10\|1.30\|99.80\|104.50\|99.79\|62005;2026-10-16\|102.00\|-1.07\|103.00\|104.27\|101.44\|37745;2026-10-19\|105.93\|3.85\|101.43\|106.15\|101.43\|40829;2026-10-20\|107.82\|1.78\|105.00\|108.10\|104.48\|34789;2026-10-21\|105.57\|-2.09\|107.50\|107.82\|104.34\|31924;2026-10-22\|104.51\|-1.00\|105.20\|108.48\|104.31\|42943;2026-10-23\|112.46\|7.61\|104.66\|112.99\|104.00\|64956;2026-10-26\|113.50\|0.92\|111.72\|115.17\|110.10\|66028;2026-10-27\|105.81\|-6.78\|112.90\|113.80\|105.60\|48990;2026-10-28\|107.19\|1.30\|105.92\|108.82\|104.66\|51422;2026-10-29\|108.20\|0.94\|105.60\|108.95\|105.12\|37685;2026-10-30\|109.08\|0.81\|107.50\|110.72\|106.20\|41572;2026-11-02\|126.99\|16.42\|115.01\|129.50\|113.00\|124000;2026-11-03\|129.99\|2.36\|124.08\|132.99\|123.84\|116661;2026-11-04\|129.95\|-0.03\|129.01\|131.63\|128.35\|78780;2026-11-05\|135.82\|4.52\|130.00\|138.49\|130.00\|94700
134091	物理AI引发关注；马斯克称明年年末有望实现Optimus对外交付；英伟达升级Isaac通用机器人开发平台	灵巧手+人形机器人+工业母机行业原因： 7月30日晚，宇树科技发布公告称，其科创板IPO将于8月10日启动申购，作为A股人形机器人第一股，其上市进程正式落地。公司原因： 1、据2026年7月31日半年报，2026年上半年公司伺服系统收入同比增长27%；灵巧手专用关节驱动器已推出，产品具有低温升、高扭力输出密度等特征，上半年汉姆电子灵巧手关节电机出货量5万余台。 2、据2026年5月13日投资者关系活动记录，公司灵巧手关节电机及模组已批量供货，国外客户包括英伟达、斯坦福robotics lab等；公司主要围绕运动控制与伺服控制技术，推进在工业机床、人形机器人两大赛道的应用。 3、据2026年7月31日半年报，公司主营业务为工业运动控制系统、伺服驱动系统，上半年实现营收2.86亿元，同比增长10.06%；公司推进AI算法内嵌数控系统，面向人形机器人结构件等高精密制造需求推出一体化智能控制方案。	公司推出灵巧手专用关节驱动器，上半年汉姆电子灵巧手关节电机出货5万余台	2026-06-26\|51.58\|-4.39\|53.99\|54.48\|51.32\|36691;2026-06-29\|51.47\|-0.21\|52.01\|53.15\|48.22\|44485;2026-06-30\|57.43\|11.58\|51.18\|57.59\|50.60\|53630;2026-07-01\|55.97\|-2.54\|57.25\|57.25\|55.13\|42510;2026-07-02\|57.22\|2.23\|55.41\|60.78\|53.80\|68669;2026-07-03\|60.81\|6.27\|58.99\|62.87\|58.22\|76610;2026-07-06\|54.94\|-9.65\|60.76\|61.47\|54.50\|70036;2026-07-07\|52.23\|-4.93\|55.29\|58.42\|52.20\|48677;2026-07-08\|49.04\|-6.11\|51.94\|52.31\|47.90\|54697;2026-07-09\|47.79\|-2.55\|49.05\|49.99\|45.90\|46253;2026-07-10\|47.30\|-1.03\|47.98\|49.51\|47.00\|41879;2026-07-13\|43.91\|-7.17\|47.35\|49.30\|43.61\|37825;2026-07-14\|43.99\|0.18\|44.38\|44.38\|42.22\|24558;2026-07-15\|44.20\|0.48\|44.29\|46.00\|42.55\|23394;2026-07-16\|42.45\|-3.96\|43.37\|46.27\|41.95\|34672;2026-07-17\|37.60\|-11.43\|42.45\|42.45\|37.45\|46540;2026-07-20\|33.70\|-10.37\|38.08\|38.91\|32.98\|48805;2026-07-21\|35.88\|6.47\|34.16\|35.96\|30.01\|54689;2026-07-22\|34.90\|-2.73\|35.96\|36.10\|34.35\|33570;2026-07-23\|35.11\|0.60\|34.58\|36.08\|34.15\|25049;2026-07-24\|34.10\|-2.88\|34.70\|35.20\|33.45\|20277;2026-07-27\|35.62\|4.46\|32.59\|36.32\|32.59\|33356;2026-07-28\|34.47\|-3.23\|35.56\|36.49\|34.20\|26154;2026-07-29\|34.14\|-0.96\|34.21\|34.79\|32.81\|30236;2026-07-30\|32.10\|-5.98\|34.45\|34.45\|31.72\|30371;2026-07-31\|38.52\|20.00\|33.91\|38.52\|33.91\|20329;2026-08-03\|40.45\|5.01\|42.13\|44.32\|39.90\|90619;2026-08-04\|42.22\|4.38\|41.17\|42.25\|38.53\|70884;2026-08-05\|44.87\|6.28\|42.25\|45.34\|41.81\|59665;2026-08-06\|46.05\|2.63\|44.14\|47.87\|43.60\|51863;2026-08-07\|46.42\|0.80\|46.37\|47.35\|45.12\|43158;2026-08-10\|46.55\|0.28\|47.12\|47.94\|44.80\|48807;2026-08-11\|46.63\|0.17\|45.98\|47.36\|44.91\|45255;2026-08-12\|47.40\|1.65\|47.16\|48.20\|46.80\|33885;2026-08-13\|46.40\|-2.11\|47.50\|48.88\|46.27\|31501;2026-08-14\|46.20\|-0.43\|46.37\|47.37\|45.03\|30505;2026-08-17\|51.28\|11.00\|48.00\|51.85\|47.54\|62588;2026-08-18\|50.43\|-1.66\|49.82\|51.08\|49.35\|43906;2026-08-19\|43.35\|-14.04\|49.50\|50.00\|43.16\|59065;2026-08-20\|43.70\|0.81\|44.22\|44.96\|42.50\|38441;2026-08-21\|43.43\|-0.62\|43.80\|44.33\|42.17\|29396;2026-08-24\|41.85\|-3.64\|43.90\|43.90\|40.80\|29719;2026-08-25\|41.56\|-0.69\|41.68\|42.34\|40.27\|24886;2026-08-26\|39.96\|-3.85\|41.53\|41.90\|39.86\|30181;2026-08-27\|40.40\|1.10\|39.88\|41.15\|39.42\|29540;2026-08-28\|39.40\|-2.48\|40.81\|41.24\|39.36\|29583;2026-08-31\|42.18\|7.06\|39.00\|42.45\|38.63\|41575;2026-09-01\|40.42\|-4.17\|42.18\|42.39\|40.00\|29682;2026-09-02\|39.68\|-1.83\|39.74\|40.34\|38.89\|22267;2026-09-03\|39.79\|0.28\|40.46\|41.07\|38.88\|22818;2026-09-04\|39.14\|-1.63\|40.45\|40.81\|38.60\|28060;2026-09-07\|40.25\|2.84\|39.14\|40.46\|38.85\|23740;2026-09-08\|39.10\|-2.86\|40.20\|40.20\|38.83\|19119;2026-09-09\|38.74\|-0.92\|39.00\|39.95\|38.47\|17409;2026-09-10\|37.73\|-2.61\|38.38\|38.39\|37.60\|18656;2026-09-11\|37.06\|-1.78\|37.50\|37.50\|35.77\|20941;2026-09-14\|36.95\|-0.30\|37.08\|37.53\|36.11\|18393;2026-09-15\|36.65\|-0.81\|37.10\|37.28\|36.50\|14344;2026-09-16\|38.72\|5.65\|36.65\|38.87\|36.45\|28585;2026-09-17\|38.82\|0.26\|38.27\|39.48\|38.01\|24468;2026-09-18\|39.50\|1.75\|39.44\|40.08\|39.09\|21940;2026-09-21\|39.18\|-0.81\|39.50\|40.24\|39.01\|18192;2026-09-22\|38.98\|-0.51\|39.75\|39.80\|38.81\|15901;2026-09-23\|39.54\|1.44\|39.20\|39.84\|38.52\|16131;2026-09-24\|39.05\|-1.24\|39.54\|40.50\|39.00\|17060;2026-09-28\|37.16\|-4.84\|39.31\|39.45\|36.77\|20710;2026-09-29\|36.81\|-0.94\|37.06\|37.91\|36.81\|14371;2026-09-30\|36.15\|-1.79\|37.00\|37.64\|36.02\|18467;2026-10-08\|34.76\|-3.85\|36.88\|37.26\|34.49\|19582;2026-10-09\|34.47\|-0.83\|34.88\|34.88\|32.30\|26953;2026-10-12\|33.72\|-2.18\|34.63\|34.63\|33.00\|20670;2026-10-13\|33.26\|-1.36\|33.50\|33.93\|31.71\|31166;2026-10-14\|32.29\|-2.92\|33.02\|33.35\|32.25\|31656;2026-10-15\|30.87\|-4.40\|31.00\|31.86\|30.67\|23138;2026-10-16\|31.24\|1.20\|31.49\|32.36\|30.95\|23316;2026-10-19\|31.43\|0.61\|31.24\|32.06\|29.77\|27472;2026-10-20\|34.00\|8.18\|31.43\|35.35\|31.42\|54947;2026-10-21\|33.19\|-2.38\|34.14\|34.40\|32.98\|37407;2026-10-22\|32.82\|-1.11\|33.22\|34.50\|32.75\|34817;2026-10-23\|34.09\|3.87\|31.78\|34.25\|29.05\|64644;2026-10-26\|38.87\|14.02\|36.48\|40.50\|36.48\|130645;2026-10-27\|39.10\|0.59\|37.86\|42.40\|36.89\|113711;2026-10-28\|40.80\|4.35\|38.53\|44.23\|37.80\|121677;2026-10-29\|36.48\|-10.59\|39.92\|40.33\|36.21\|87115;2026-10-30\|36.60\|0.33\|34.44\|38.93\|34.13\|95901;2026-11-02\|43.92\|20.00\|36.60\|43.92\|33.98\|123254;2026-11-03\|41.54\|-5.42\|43.49\|45.57\|41.00\|130422;2026-11-04\|46.36\|11.60\|41.12\|46.87\|39.66\|135187;2026-11-05\|48.06\|3.67\|44.00\|48.50\|43.18\|139143
134090		液冷+润滑油脂+业绩增长 1、据2026年9月28日投资者关系活动记录表，公司新能源汽车、超充和储能热管理产品已实现商业化，数据中心液冷产品正在推进测试验证和客户导入。 2、据2026年4月10日股东会会议资料，公司以低碳润滑油和智慧液冷为核心业务，推进低电导率热管理液等产品研发及市场开拓。 3、据2026年8月25日半年报，公司上半年实现营业收入18.18亿元，同比增长36.40%；归母净利润6936.10万元，同比增长106.76%。	国产润滑油龙头品牌，依托润滑油领域技术积淀切入液冷赛道；控股股东及一致行动人拟转让28.09%公司股份	2026-06-26\|14.16\|-5.35\|14.95\|14.96\|14.16\|100234;2026-06-29\|13.85\|-2.19\|14.15\|14.24\|13.64\|72575;2026-06-30\|13.89\|0.29\|13.85\|14.08\|13.63\|67338;2026-07-01\|14.30\|2.95\|13.89\|14.58\|13.75\|96363;2026-07-02\|14.45\|1.05\|14.03\|14.88\|14.03\|82278;2026-07-03\|14.50\|0.35\|14.30\|14.76\|14.29\|70130;2026-07-06\|14.49\|-0.07\|14.56\|14.98\|14.45\|72960;2026-07-07\|13.91\|-4.00\|14.49\|14.49\|13.89\|55698;2026-07-08\|13.69\|-1.58\|13.84\|14.16\|13.66\|55768;2026-07-09\|13.48\|-1.53\|13.59\|13.79\|13.18\|61907;2026-07-10\|14.04\|4.15\|13.75\|14.38\|13.56\|96081;2026-07-13\|13.32\|-5.13\|14.05\|14.12\|13.30\|63622;2026-07-14\|13.85\|3.98\|13.35\|13.85\|13.28\|65933;2026-07-15\|13.84\|-0.07\|13.85\|14.10\|13.62\|55979;2026-07-16\|13.80\|-0.29\|13.70\|14.14\|13.56\|47326;2026-07-17\|13.37\|-3.12\|13.95\|14.07\|13.24\|59583;2026-07-20\|13.39\|0.15\|13.42\|13.96\|13.17\|82313;2026-07-21\|13.28\|-0.82\|13.25\|13.38\|12.55\|84952;2026-07-22\|13.61\|2.48\|13.37\|13.69\|13.20\|63545;2026-07-23\|14.28\|4.92\|13.55\|14.35\|13.51\|80141;2026-07-24\|13.62\|-4.62\|14.28\|14.37\|13.53\|74503;2026-07-27\|13.63\|0.07\|13.18\|13.64\|13.07\|53124;2026-07-28\|13.71\|0.59\|13.60\|13.84\|13.40\|44938;2026-07-29\|13.94\|1.68\|13.80\|14.08\|13.66\|46171;2026-07-30\|13.74\|-1.43\|14.02\|14.25\|13.65\|51563;2026-07-31\|14.14\|2.91\|13.74\|14.18\|13.71\|53986;2026-08-03\|14.26\|0.85\|14.20\|14.33\|14.07\|45004;2026-08-04\|14.37\|0.77\|14.27\|14.42\|14.19\|39405;2026-08-05\|14.45\|0.56\|14.36\|14.49\|14.27\|47169;2026-08-06\|14.63\|1.25\|14.44\|14.66\|14.30\|59706;2026-08-07\|14.54\|-0.62\|14.56\|14.67\|14.23\|61833;2026-08-10\|14.72\|1.24\|14.50\|14.75\|14.37\|41693;2026-08-11\|14.65\|-0.48\|14.73\|14.84\|14.55\|34771;2026-08-12\|14.85\|1.37\|14.80\|14.97\|14.65\|39709;2026-08-13\|14.75\|-0.67\|14.80\|14.98\|14.70\|40226;2026-08-14\|14.72\|-0.20\|14.75\|14.82\|14.56\|30710;2026-08-17\|14.99\|1.83\|14.69\|14.99\|14.58\|41800;2026-08-18\|15.03\|0.27\|14.90\|15.25\|14.90\|46309;2026-08-19\|14.44\|-3.93\|14.89\|15.00\|14.41\|41050;2026-08-20\|14.61\|1.18\|14.48\|14.71\|14.43\|37475;2026-08-21\|14.82\|1.44\|14.53\|14.95\|14.41\|44233;2026-08-24\|15.53\|4.79\|14.73\|16.30\|14.70\|181047;2026-08-25\|15.28\|-1.61\|15.03\|15.47\|15.00\|137736;2026-08-26\|15.73\|2.94\|15.18\|15.95\|15.10\|162061;2026-08-27\|15.77\|0.25\|15.60\|15.84\|15.42\|128228;2026-08-28\|16.15\|2.41\|15.77\|16.33\|15.67\|130321;2026-08-31\|16.16\|0.06\|16.11\|16.68\|15.99\|129807;2026-09-01\|16.74\|3.59\|16.26\|16.86\|16.20\|168456;2026-09-02\|16.10\|-3.82\|16.90\|17.05\|16.00\|153939;2026-09-03\|16.78\|4.22\|16.42\|17.71\|16.05\|287871;2026-09-04\|18.46\|10.01\|16.99\|18.46\|16.73\|340921;2026-09-07\|17.95\|-2.76\|19.00\|19.18\|17.75\|393302;2026-09-08\|17.56\|-2.17\|17.99\|18.03\|17.23\|292068;2026-09-09\|18.55\|5.64\|17.39\|18.69\|16.91\|342393;2026-09-10\|17.02\|-8.25\|17.92\|18.41\|16.83\|238926;2026-09-11\|16.13\|-5.23\|16.98\|17.01\|15.82\|207788;2026-09-14\|16.04\|-0.56\|16.06\|16.43\|16.00\|131048;2026-09-15\|16.52\|2.99\|16.08\|17.31\|15.90\|190610;2026-09-16\|17.11\|3.57\|16.53\|17.65\|16.48\|210447;2026-09-17\|16.50\|-3.57\|16.58\|16.81\|16.13\|162535;2026-09-18\|16.99\|2.97\|16.40\|17.52\|16.40\|163605;2026-09-21\|16.84\|-0.88\|16.83\|17.05\|16.61\|113574;2026-09-22\|17.63\|4.69\|16.84\|17.91\|16.66\|227091;2026-09-23\|17.10\|-3.01\|17.50\|17.62\|17.00\|182280;2026-09-24\|18.18\|6.32\|17.05\|18.80\|17.05\|371173;2026-09-28\|16.37\|-9.96\|17.15\|17.49\|16.36\|281525;2026-09-29\|16.18\|-1.16\|16.00\|16.93\|15.83\|178916;2026-09-30\|16.20\|0.12\|16.37\|16.65\|15.96\|132323;2026-10-08\|16.03\|-1.05\|15.93\|16.60\|15.90\|112382;2026-10-09\|16.03\|0.00\|16.04\|16.10\|15.30\|112174;2026-10-12\|15.10\|-5.80\|15.88\|16.08\|15.07\|107607;2026-10-13\|15.95\|5.63\|15.04\|16.09\|14.67\|138894;2026-10-14\|15.55\|-2.51\|16.00\|16.29\|15.43\|74466;2026-10-15\|15.12\|-2.77\|15.19\|15.36\|14.95\|74128;2026-10-16\|15.45\|2.18\|15.30\|15.78\|15.13\|85157;2026-10-19\|15.25\|-1.29\|15.20\|15.49\|14.88\|66740;2026-10-20\|15.04\|-1.38\|15.22\|15.25\|14.83\|54233;2026-10-21\|15.55\|3.39\|15.07\|15.95\|15.07\|101547;2026-10-22\|15.30\|-1.61\|15.77\|16.80\|15.24\|159086;2026-10-23\|16.83\|10.00\|15.05\|16.83\|15.01\|257350;2026-10-26\|17.67\|4.99\|17.33\|18.50\|16.34\|486541;2026-10-27\|18.09\|2.38\|16.78\|19.38\|16.78\|434906;2026-10-28\|18.30\|1.16\|17.90\|19.00\|16.83\|395654;2026-10-29\|17.37\|-5.08\|17.74\|19.00\|17.17\|345484;2026-10-30\|17.27\|-0.58\|16.77\|18.20\|16.50\|280945;2026-11-02\|19.00\|10.02\|17.25\|19.00\|17.00\|301818;2026-11-03\|19.52\|2.74\|19.38\|20.90\|19.01\|616583;2026-11-04\|18.18\|-6.86\|19.02\|19.43\|17.81\|467882;2026-11-05\|19.00\|4.51\|19.09\|19.50\|18.67\|420701
134089			1、公司液冷板相关业务已切入国内头部算力客户，液冷板激光加工设备处于技术验证阶段，液冷服务器机柜整机检测设备已实现批量交付； 2、公司研发并销售TGV玻璃通孔激光加工设备，可用于半导体先进封装领域	2026-06-26\|78.70\|-3.38\|80.50\|81.79\|77.61\|172736;2026-06-29\|76.02\|-3.41\|81.00\|82.94\|72.50\|223374;2026-06-30\|83.92\|10.39\|76.77\|84.88\|76.23\|208552;2026-07-01\|81.40\|-3.00\|83.01\|85.50\|79.70\|180218;2026-07-02\|74.15\|-8.91\|78.00\|78.88\|73.80\|158133;2026-07-03\|70.11\|-5.45\|74.29\|74.50\|70.00\|159236;2026-07-06\|68.41\|-2.42\|70.81\|71.70\|66.51\|135801;2026-07-07\|66.80\|-2.35\|68.28\|69.11\|65.80\|104650;2026-07-08\|64.68\|-3.17\|67.16\|68.30\|61.80\|147161;2026-07-09\|65.78\|1.70\|66.05\|66.80\|62.61\|109181;2026-07-10\|61.52\|-6.48\|65.59\|68.39\|61.52\|132740;2026-07-13\|55.35\|-10.03\|60.70\|61.40\|55.08\|149878;2026-07-14\|55.47\|0.22\|55.36\|56.18\|52.89\|124659;2026-07-15\|52.41\|-5.52\|56.10\|57.30\|51.72\|117563;2026-07-16\|49.23\|-6.07\|51.63\|52.48\|48.88\|118300;2026-07-17\|44.48\|-9.65\|50.04\|50.20\|44.00\|155912;2026-07-20\|40.10\|-9.85\|45.80\|46.14\|39.18\|197005;2026-07-21\|43.40\|8.23\|40.90\|43.57\|36.90\|181707;2026-07-22\|42.86\|-1.24\|43.14\|44.84\|42.21\|128244;2026-07-23\|42.73\|-0.30\|43.36\|43.77\|42.16\|92133;2026-07-24\|41.80\|-2.18\|42.07\|42.95\|41.22\|86010;2026-07-27\|45.50\|8.85\|42.01\|46.39\|41.82\|149923;2026-07-28\|42.85\|-5.82\|44.75\|45.90\|42.78\|97837;2026-07-29\|44.25\|3.27\|43.36\|44.58\|41.10\|128319;2026-07-30\|42.35\|-4.29\|44.02\|44.64\|42.01\|111039;2026-07-31\|42.80\|1.06\|45.10\|45.95\|42.80\|135712;2026-08-03\|44.47\|3.90\|42.52\|45.75\|41.61\|151486;2026-08-04\|45.40\|2.09\|44.99\|45.96\|44.11\|103439;2026-08-05\|47.20\|3.96\|45.20\|47.62\|45.01\|118473;2026-08-06\|47.10\|-0.21\|46.22\|48.23\|46.22\|111560;2026-08-07\|48.45\|2.87\|47.09\|49.00\|46.88\|123331;2026-08-10\|47.28\|-2.41\|48.50\|48.80\|46.58\|98375;2026-08-11\|47.29\|0.02\|47.00\|47.70\|46.15\|70563;2026-08-12\|47.82\|1.12\|47.10\|48.60\|47.00\|70302;2026-08-13\|48.58\|1.59\|48.52\|50.50\|47.88\|111671;2026-08-14\|49.06\|0.99\|48.75\|49.58\|47.83\|67352;2026-08-17\|52.76\|7.54\|49.08\|52.97\|49.06\|130669;2026-08-18\|56.55\|7.18\|52.66\|57.70\|52.35\|194250;2026-08-19\|53.05\|-6.19\|54.14\|56.20\|51.88\|191990;2026-08-20\|53.41\|0.68\|54.10\|54.95\|52.30\|129502;2026-08-21\|52.59\|-1.54\|53.24\|54.07\|51.44\|79000;2026-08-24\|55.45\|5.44\|52.34\|56.98\|52.04\|160938;2026-08-25\|55.33\|-0.22\|55.39\|55.84\|53.10\|96250;2026-08-26\|52.08\|-5.87\|55.82\|55.82\|50.85\|172359;2026-08-27\|56.37\|8.24\|52.02\|57.77\|52.02\|202041;2026-08-28\|57.91\|2.73\|57.00\|61.50\|56.52\|184571;2026-08-31\|56.85\|-1.83\|56.97\|57.74\|54.18\|155475;2026-09-01\|54.41\|-4.29\|56.85\|57.22\|54.31\|97526;2026-09-02\|53.78\|-1.16\|54.11\|55.97\|53.11\|102008;2026-09-03\|55.52\|3.24\|54.28\|56.17\|54.10\|108290;2026-09-04\|53.49\|-3.66\|55.55\|56.56\|53.10\|102411;2026-09-07\|53.45\|-0.07\|54.13\|54.70\|53.37\|102382;2026-09-08\|52.47\|-1.83\|53.70\|54.35\|52.16\|89243;2026-09-09\|59.03\|12.50\|52.88\|59.75\|52.88\|254514;2026-09-10\|59.60\|0.97\|59.19\|61.22\|58.04\|147635;2026-09-11\|56.09\|-5.89\|59.22\|59.26\|53.75\|177271;2026-09-14\|57.20\|1.98\|56.10\|59.20\|54.04\|118624;2026-09-15\|56.02\|-2.06\|57.00\|57.87\|55.96\|101507;2026-09-16\|58.28\|4.03\|55.61\|58.79\|54.65\|109952;2026-09-17\|57.27\|-1.73\|58.32\|59.50\|57.17\|90300;2026-09-18\|59.52\|3.93\|58.00\|60.22\|57.91\|104174;2026-09-21\|58.51\|-1.70\|59.95\|60.79\|57.73\|99238;2026-09-22\|57.66\|-1.45\|59.66\|59.66\|57.52\|92645;2026-09-23\|59.19\|2.65\|58.09\|60.94\|58.07\|132732;2026-09-24\|58.33\|-1.45\|58.80\|61.93\|58.25\|131558;2026-09-28\|55.19\|-5.38\|59.47\|59.79\|54.02\|128446;2026-09-29\|49.75\|-9.86\|51.00\|51.94\|49.00\|175142;2026-09-30\|48.80\|-1.91\|49.83\|51.09\|48.80\|112098;2026-10-08\|47.45\|-2.77\|48.50\|49.27\|46.90\|99868;2026-10-09\|45.18\|-4.78\|47.10\|47.30\|43.60\|126389;2026-10-12\|43.47\|-3.78\|45.24\|45.24\|43.23\|97412;2026-10-13\|42.90\|-1.31\|42.48\|43.29\|40.60\|91639;2026-10-14\|40.19\|-6.32\|42.25\|42.90\|39.75\|124027;2026-10-15\|38.36\|-4.55\|38.83\|39.27\|37.90\|94126;2026-10-16\|37.68\|-1.77\|39.48\|39.61\|37.35\|108275;2026-10-19\|38.93\|3.32\|37.50\|39.50\|36.60\|104953;2026-10-20\|39.06\|0.33\|38.72\|40.10\|38.34\|105054;2026-10-21\|38.66\|-1.02\|39.40\|40.49\|38.50\|95440;2026-10-22\|37.21\|-3.75\|38.60\|38.98\|37.04\|70933;2026-10-23\|38.63\|3.82\|36.43\|38.69\|34.90\|119723;2026-10-26\|37.19\|-3.73\|38.41\|38.41\|36.92\|70266;2026-10-27\|35.74\|-3.90\|37.80\|38.20\|35.73\|63363;2026-10-28\|36.93\|3.33\|36.25\|37.08\|35.68\|91189;2026-10-29\|35.01\|-5.20\|36.64\|36.79\|35.00\|66144;2026-10-30\|33.08\|-5.51\|34.31\|35.19\|32.92\|101031;2026-11-02\|36.87\|11.46\|33.98\|37.57\|33.79\|172921;2026-11-03\|36.47\|-1.08\|36.74\|38.66\|35.78\|140678;2026-11-04\|38.93\|6.75\|36.47\|39.27\|35.90\|147470;2026-11-05\|39.89\|2.47\|38.35\|41.46\|38.28\|135705
134088		液冷散热+均热板部件+北美大客户行业原因： 1、苹果宣布首批Apple智能功能将在中国推出，部分体验接入阿里千问，11月4日起随开发者测试推出。 2、国金证券11月1日研报指出，消费电子前三季度营收、净利同比增33.98%、36.77%，端侧AI与新品周期带动换机，部分龙头向AI服务器、液冷散热、高速连接及精密结构件拓展。公司原因： 1、据2026年8月31日投资者关系管理信息，公司拟以现金收购恒钜电子55%股权，布局冷板、冷量分配单元、歧管及快接头等液冷散热产品，目前收购仍在推进；据2026年11月2日投资者关系管理信息，公司正向热管理散热领域转型，相关业务投入加大。 2、据2026年8月5日互动易，2025年度公司布局的端侧散热业务即智能手机终端均热板部件项目实现量产，贡献较大业绩增量，未来将根据北美大客户产品开发节奏推进各智能终端散热部件业务。 3、据2026年7月29日互动易，在消费电子相关散热部件领域，公司是某北美大客户量产供应商，已获得其量产订单；在算力服务器散热领域暂未直接获得北美大客户量产订单，近期聚焦台系等厂商业务资源。	公司表示正在与客户开展液冷散热模组类业务的产品导入工作	2026-06-26\|142.01\|-3.59\|146.26\|149.99\|141.41\|12419;2026-06-29\|136.60\|-3.81\|143.72\|146.94\|132.10\|22702;2026-06-30\|139.37\|2.03\|138.86\|140.41\|136.62\|12751;2026-07-01\|134.15\|-3.75\|139.39\|142.88\|133.10\|14271;2026-07-02\|130.21\|-2.94\|132.30\|137.97\|128.00\|17479;2026-07-03\|129.04\|-0.90\|133.00\|134.55\|128.00\|12531;2026-07-06\|130.21\|0.91\|129.05\|133.80\|124.00\|15039;2026-07-07\|127.00\|-2.47\|125.00\|135.99\|124.71\|14119;2026-07-08\|121.77\|-4.12\|127.51\|128.79\|121.32\|9981;2026-07-09\|127.70\|4.87\|121.99\|128.88\|119.60\|15597;2026-07-10\|149.97\|17.44\|142.01\|151.01\|138.51\|39909;2026-07-13\|119.98\|-20.00\|150.00\|152.38\|119.98\|40139;2026-07-14\|117.83\|-1.79\|120.00\|120.48\|112.00\|23043;2026-07-15\|111.75\|-5.16\|120.00\|123.00\|110.83\|19669;2026-07-16\|108.36\|-3.03\|110.40\|118.00\|106.00\|15607;2026-07-17\|92.99\|-14.18\|108.30\|108.30\|91.80\|22714;2026-07-20\|84.00\|-9.67\|98.81\|99.88\|81.00\|31307;2026-07-21\|92.66\|10.31\|85.85\|92.66\|75.03\|29986;2026-07-22\|87.06\|-6.04\|91.85\|94.59\|86.00\|25108;2026-07-23\|88.12\|1.22\|88.67\|91.48\|86.71\|15930;2026-07-24\|84.92\|-3.63\|86.71\|88.88\|84.44\|14386;2026-07-27\|88.61\|4.35\|85.21\|88.99\|83.52\|14900;2026-07-28\|82.66\|-6.71\|87.44\|89.17\|81.76\|15141;2026-07-29\|79.11\|-4.29\|82.09\|82.99\|76.00\|18191;2026-07-30\|73.00\|-7.72\|78.47\|79.12\|71.56\|20646;2026-07-31\|78.88\|8.05\|76.88\|82.37\|76.46\|19250;2026-08-03\|75.87\|-3.82\|78.00\|79.86\|74.33\|16652;2026-08-04\|81.80\|7.82\|74.12\|82.27\|74.12\|21495;2026-08-05\|87.65\|7.15\|80.53\|89.00\|80.00\|21734;2026-08-06\|91.93\|4.88\|87.74\|94.09\|85.65\|25304;2026-08-07\|105.01\|14.23\|95.00\|108.00\|93.98\|44315;2026-08-10\|105.24\|0.22\|106.06\|111.98\|100.66\|41034;2026-08-11\|100.23\|-4.76\|103.66\|107.29\|98.97\|26340;2026-08-12\|101.30\|1.07\|99.73\|103.43\|99.41\|19679;2026-08-13\|99.77\|-1.51\|101.71\|104.93\|99.53\|16249;2026-08-14\|105.42\|5.66\|102.01\|113.30\|102.01\|27789;2026-08-17\|111.89\|6.14\|105.20\|112.96\|104.50\|25200;2026-08-18\|111.21\|-0.61\|111.89\|113.89\|107.36\|20156;2026-08-19\|100.51\|-9.62\|108.47\|109.71\|99.66\|21670;2026-08-20\|108.28\|7.73\|100.51\|111.00\|100.04\|27354;2026-08-21\|109.72\|1.33\|109.36\|114.57\|106.15\|20296;2026-08-24\|106.87\|-2.60\|108.62\|110.12\|103.03\|16367;2026-08-25\|110.34\|3.25\|104.73\|113.25\|102.58\|19835;2026-08-26\|105.89\|-4.03\|110.58\|111.96\|105.22\|16181;2026-08-27\|110.46\|4.32\|103.10\|111.81\|103.10\|19308;2026-08-28\|104.02\|-5.83\|110.00\|111.00\|104.01\|19159;2026-08-31\|109.34\|5.11\|103.43\|110.30\|101.00\|21715;2026-09-01\|105.70\|-3.33\|109.89\|110.29\|103.61\|16585;2026-09-02\|107.94\|2.12\|105.24\|109.50\|101.58\|23024;2026-09-03\|117.50\|8.86\|108.49\|121.00\|108.49\|38861;2026-09-04\|104.00\|-11.49\|118.09\|118.69\|103.31\|34135;2026-09-07\|107.15\|3.03\|104.76\|109.50\|104.05\|21466;2026-09-08\|102.03\|-4.78\|107.00\|107.73\|101.30\|22029;2026-09-09\|102.22\|0.19\|102.51\|104.01\|100.02\|17213;2026-09-10\|98.71\|-3.43\|101.42\|101.87\|98.00\|13451;2026-09-11\|95.74\|-3.01\|97.00\|97.79\|91.61\|14694;2026-09-14\|95.99\|0.26\|94.78\|98.00\|92.06\|12909;2026-09-15\|98.34\|2.45\|95.51\|100.96\|95.00\|12155;2026-09-16\|104.10\|5.86\|98.00\|106.80\|97.14\|19935;2026-09-17\|102.96\|-1.10\|104.05\|106.00\|102.01\|11571;2026-09-18\|108.80\|5.67\|106.36\|111.00\|104.95\|23699;2026-09-21\|110.73\|1.77\|109.00\|111.90\|106.06\|18726;2026-09-22\|108.46\|-2.05\|112.94\|112.94\|107.80\|12384;2026-09-23\|108.19\|-0.25\|109.99\|110.93\|107.55\|9820;2026-09-24\|105.22\|-2.75\|108.19\|108.19\|104.60\|10566;2026-09-28\|94.41\|-10.27\|105.22\|105.23\|92.21\|19358;2026-09-29\|96.79\|2.52\|93.46\|98.29\|92.67\|13805;2026-09-30\|93.53\|-3.37\|97.05\|98.38\|93.08\|9983;2026-10-08\|90.50\|-3.24\|94.20\|100.80\|89.26\|15284;2026-10-09\|87.88\|-2.90\|92.29\|92.29\|82.50\|18014;2026-10-12\|83.94\|-4.48\|89.64\|89.72\|83.86\|11704;2026-10-13\|84.39\|0.54\|82.25\|86.40\|78.89\|15249;2026-10-14\|82.22\|-2.57\|84.38\|85.27\|81.87\|8509;2026-10-15\|78.77\|-4.20\|79.76\|80.90\|76.69\|15392;2026-10-16\|78.00\|-0.98\|79.79\|81.89\|77.14\|13621;2026-10-19\|75.40\|-3.33\|77.12\|77.64\|72.00\|15752;2026-10-20\|77.15\|2.32\|75.14\|78.50\|74.50\|13259;2026-10-21\|76.06\|-1.41\|77.17\|79.50\|75.63\|9380;2026-10-22\|72.95\|-4.09\|76.36\|77.20\|72.76\|11732;2026-10-23\|75.14\|3.00\|71.50\|76.28\|65.69\|21164;2026-10-26\|71.58\|-4.74\|75.01\|75.90\|71.05\|12897;2026-10-27\|68.89\|-3.76\|73.24\|73.73\|68.54\|9809;2026-10-28\|72.48\|5.21\|70.71\|73.40\|69.24\|11294;2026-10-29\|68.43\|-5.59\|71.86\|71.90\|68.10\|9194;2026-10-30\|63.20\|-7.64\|66.38\|69.50\|62.00\|18503;2026-11-02\|75.84\|20.00\|64.44\|75.84\|61.02\|33106;2026-11-03\|71.89\|-5.21\|75.09\|80.99\|71.80\|48921;2026-11-04\|80.11\|11.43\|72.59\|81.85\|67.09\|49501;2026-11-05\|79.62\|-0.61\|77.67\|82.43\|75.75\|32569
134087	DeepSeek发布全新Agent架构	AI PC+算力租赁+Token工厂+中标大单行业原因： 1、5月30日，英伟达、微软、ARM三方同步官宣“A new era of PC”预热，计划6月初发布首款暂定名为“N1X”的PC处理器。 2、5月29日美股戴尔因AI服务器需求激增，将2027财年AI服务器营收预期上调至约600亿美元，股价大涨近33%，带动行业景气预期。公司原因： 1、据2026年5月31日软通动力官微，公司旗下机械革命携全系AI PC产品亮相亚太经合组织APEC第三十二届贸易部长会议。 2、据2026年5月25日互动易，公司构建从算力基础设施规划、建设、运营到Tokens交付的全生命周期闭环，签约接入国家算力互联网服务平台，以粤港澳大湾区、京津冀、长三角为核心完善全国算力网络体系。 3、据国联民生证券2026年5月22日研报，公司旗下软通计算机成功中标中国移动2026年至2027年PC服务器产品集中采购项目，中标金额17.53亿元，实现ARM架构全品类中标。 4、据2026年4月25日年报，公司推出业界首款端侧AI推理四卡液冷工作站，并推出“全栈智能”服务体系，核心产品包括天璇MaaS平台、睿动智能体云平台等。	公司与腾讯云正式签署AI战略合作协议，双方将围绕企业智能化转型，以产品协同模式，让AI(人工智能)能力真正在业务场景中跑通、跑深，共同推动AI能力在零售、文旅行业的场景化落地	2026-06-26\|41.69\|12.10\|38.00\|43.36\|37.51\|737722;2026-06-29\|41.95\|0.62\|42.12\|42.98\|41.28\|428831;2026-06-30\|42.45\|1.19\|42.20\|43.20\|41.60\|418311;2026-07-01\|41.64\|-1.91\|42.03\|42.44\|41.37\|380893;2026-07-02\|41.50\|-0.34\|41.41\|43.92\|41.30\|533193;2026-07-03\|42.02\|1.25\|41.10\|43.20\|40.73\|369115;2026-07-06\|38.54\|-8.28\|41.70\|41.77\|38.34\|436253;2026-07-07\|37.58\|-2.49\|38.44\|38.80\|37.57\|197109;2026-07-08\|37.88\|0.80\|38.00\|39.38\|37.56\|235518;2026-07-09\|40.43\|6.73\|38.31\|40.71\|37.68\|412154;2026-07-10\|41.83\|3.46\|40.02\|43.88\|39.88\|535129;2026-07-13\|41.17\|-1.58\|41.21\|43.27\|40.97\|379470;2026-07-14\|39.51\|-4.03\|41.30\|42.17\|38.13\|340226;2026-07-15\|39.92\|1.04\|39.47\|40.80\|38.26\|279577;2026-07-16\|40.57\|1.63\|39.56\|41.65\|39.34\|349973;2026-07-17\|37.42\|-7.76\|40.28\|40.69\|37.15\|361076;2026-07-20\|38.32\|2.41\|38.02\|38.34\|36.36\|280666;2026-07-21\|38.48\|0.42\|38.00\|39.54\|36.80\|328291;2026-07-22\|39.24\|1.98\|39.00\|40.66\|37.90\|384540;2026-07-23\|37.65\|-4.05\|38.83\|39.09\|37.50\|283017;2026-07-24\|35.00\|-7.04\|37.20\|37.28\|34.88\|303447;2026-07-27\|35.64\|1.83\|34.56\|35.64\|33.91\|161818;2026-07-28\|35.29\|-0.98\|35.11\|35.96\|34.90\|153234;2026-07-29\|35.39\|0.28\|35.20\|35.76\|34.18\|153764;2026-07-30\|34.91\|-1.36\|35.00\|36.00\|34.70\|163431;2026-07-31\|38.33\|9.80\|35.77\|39.88\|35.76\|445640;2026-08-03\|37.06\|-3.31\|38.00\|38.66\|36.97\|258749;2026-08-04\|38.36\|3.51\|37.41\|38.48\|37.31\|258496;2026-08-05\|42.79\|11.55\|38.00\|43.56\|38.00\|696944;2026-08-06\|42.18\|-1.43\|41.80\|43.18\|41.43\|458886;2026-08-07\|41.71\|-1.11\|42.08\|43.49\|40.53\|369262;2026-08-10\|40.95\|-1.82\|41.97\|42.49\|40.60\|284709;2026-08-11\|40.81\|-0.34\|40.95\|41.97\|40.50\|264153;2026-08-12\|40.07\|-1.81\|41.29\|41.45\|39.97\|238691;2026-08-13\|39.37\|-1.75\|40.24\|40.60\|39.36\|266002;2026-08-14\|39.02\|-0.89\|39.33\|39.90\|38.31\|238147;2026-08-17\|39.04\|0.05\|38.80\|39.05\|38.38\|208667;2026-08-18\|39.90\|2.20\|38.65\|40.59\|37.52\|496328;2026-08-19\|37.29\|-6.54\|38.63\|38.88\|37.29\|302684;2026-08-20\|37.36\|0.19\|37.40\|37.83\|37.17\|151688;2026-08-21\|37.18\|-0.48\|36.97\|37.51\|36.58\|125197;2026-08-24\|36.65\|-1.43\|37.30\|37.41\|36.50\|126553;2026-08-25\|37.26\|1.66\|36.69\|37.91\|36.40\|161592;2026-08-26\|36.93\|-0.89\|36.90\|37.25\|36.45\|138705;2026-08-27\|37.39\|1.25\|36.50\|37.44\|36.50\|166986;2026-08-28\|37.12\|-0.72\|37.79\|38.44\|37.08\|210656;2026-08-31\|37.78\|1.78\|36.89\|37.86\|36.68\|149286;2026-09-01\|38.22\|1.16\|38.00\|38.68\|37.70\|221664;2026-09-02\|37.41\|-2.12\|37.50\|37.97\|37.12\|144595;2026-09-03\|37.60\|0.51\|37.97\|38.06\|37.30\|127319;2026-09-04\|37.62\|0.05\|37.99\|38.65\|37.40\|206867;2026-09-07\|37.71\|0.24\|37.54\|37.91\|36.90\|154331;2026-09-08\|37.00\|-1.88\|37.58\|37.80\|36.90\|155880;2026-09-09\|36.26\|-2.00\|36.86\|37.00\|35.91\|154834;2026-09-10\|35.71\|-1.52\|36.06\|36.14\|35.70\|89295;2026-09-11\|35.90\|0.53\|35.53\|36.25\|34.87\|167095;2026-09-14\|36.13\|0.64\|35.90\|36.77\|35.70\|126793;2026-09-15\|36.63\|1.38\|35.90\|37.50\|35.76\|170341;2026-09-16\|36.44\|-0.52\|36.28\|36.60\|35.87\|145077;2026-09-17\|36.47\|0.08\|36.35\|36.78\|36.18\|118437;2026-09-18\|36.99\|1.43\|36.90\|37.25\|36.53\|153025;2026-09-21\|38.23\|3.35\|37.15\|38.30\|37.00\|211854;2026-09-22\|37.82\|-1.07\|38.48\|38.58\|37.79\|168106;2026-09-23\|36.99\|-2.19\|37.98\|38.07\|36.98\|130864;2026-09-24\|35.95\|-2.81\|36.73\|37.06\|35.90\|119723;2026-09-28\|35.55\|-1.11\|35.90\|36.13\|35.33\|123323;2026-09-29\|35.60\|0.14\|35.60\|36.08\|35.57\|83348;2026-09-30\|35.23\|-1.04\|35.88\|35.99\|35.00\|82929;2026-10-08\|34.97\|-0.74\|35.60\|35.65\|34.93\|95555;2026-10-09\|35.40\|1.23\|34.98\|35.48\|33.98\|131890;2026-10-12\|35.71\|0.88\|35.36\|36.13\|35.25\|112973;2026-10-13\|35.94\|0.64\|35.40\|36.16\|35.17\|117676;2026-10-14\|34.86\|-3.00\|35.85\|35.85\|34.83\|89006;2026-10-15\|33.93\|-2.67\|33.89\|34.40\|33.68\|142539;2026-10-16\|33.54\|-1.15\|34.45\|34.58\|33.27\|106372;2026-10-19\|33.92\|1.13\|33.37\|34.13\|33.33\|88589;2026-10-20\|35.10\|3.48\|33.80\|35.22\|33.75\|122214;2026-10-21\|34.95\|-0.43\|35.15\|35.58\|34.89\|101963;2026-10-22\|34.46\|-1.40\|34.90\|35.44\|34.43\|114111;2026-10-23\|36.31\|5.37\|34.32\|36.50\|34.10\|201572;2026-10-26\|35.88\|-1.18\|36.24\|36.69\|35.88\|137445;2026-10-27\|34.49\|-3.87\|35.88\|36.15\|34.43\|105785;2026-10-28\|34.03\|-1.33\|34.53\|34.90\|33.40\|167048;2026-10-29\|32.84\|-3.50\|33.50\|33.99\|32.84\|136829;2026-10-30\|30.96\|-5.72\|32.30\|33.18\|30.88\|169710;2026-11-02\|32.58\|5.23\|31.55\|33.08\|31.07\|160045;2026-11-03\|32.40\|-0.55\|32.20\|33.28\|32.10\|148411;2026-11-04\|33.30\|2.78\|32.34\|33.50\|32.21\|143443;2026-11-05\|34.03\|2.19\|33.12\|34.45\|33.02\|161949
134086	DeepSeek发布全新Agent架构	人形机器人+算力租赁+工业软件行业原因：中信建投研报称，物理AI是人工智能的下一波浪潮，机器人是AI最好的物理载体之一，值得重视。此外，Optimus量产渐行渐近，近期对供应链量产量纲指引逐步清晰，其放量节奏逐步得以验证，后续V3产品发布、量产推进仍值得密切关注。公司原因： 1、据2026年4月8日投资者关系活动记录表，宝信在机器人领域布局已久，过去以提供解决方案为主，2023 年底增资控股图灵机器人后，形成了产品、工程、服务完整体系，覆盖工业、协作及人形机器人，人形机器人样机已公开亮相。业务从钢铁、3C等向矿山、有色等行业拓展，并开放机器人全生命周期管理平台赋能用户。机器人是公司“1+X”产业布局中发展业务之一。 2、据2026年4月8日投资者关系活动记录表，宝信软件是国内较早布局数据中心与算力中心的第三方服务商，目前已在全国十余地布局，仍有充足空间支撑增长。核心布局为上海罗泾与张家口宣化两大基地。公司将从传统 IDC 向 AIDC 升级，未来重点深挖马鞍山、南京、武汉等地存量资源，同时加快建设算力中心，结合工业大模型与 AI 应用，打造“数据中心+算力中心+算力服务”体系。 3、据2025年年报，强化工业智能系统架构顶层设计，践行“AI+制造”战略；持续迭代优化垂类模型，打造以转炉、高炉为代表的标杆性领域大模型，推动规模化应用落地；打造AI时代数据底座，建设钢铁垂类数据集；基于边缘数据，探索发展数据增值服务，帮助制造企业挖掘数据价值，提供从数据采集、治理到分析与决策支持的全套服务。	1、中国领先的工业软件行业应用解决方案和服务提供商；公司自研宝联登工业大模型获世界人工智能大会SAIL奖，围绕钢铁高炉、转炉等场景上线100多个AI应用，并开发智能体应用于研发、生产、管理各环节，打造工业大模型标杆； 2、公司具备新一代信息基础设施服务全生命周期管理与服务能力，依托“东数西算”产业政策，围绕国家算力枢纽节点、重点区域、重点客户的需求，进行算力和云计算节点的布局建设，为用户提供融合高品质数据中心、云计算、网络安全等服务的信息基础设施综合解决方案	2026-06-26\|16.36\|-4.22\|17.06\|17.06\|16.32\|190716;2026-06-29\|16.45\|0.55\|16.32\|16.59\|15.99\|172619;2026-06-30\|16.63\|1.09\|16.46\|16.77\|16.36\|155959;2026-07-01\|18.29\|9.98\|17.38\|18.29\|17.38\|197407;2026-07-02\|18.11\|-0.98\|18.99\|19.20\|18.11\|523199;2026-07-03\|18.25\|0.77\|18.11\|18.70\|18.05\|281840;2026-07-06\|18.18\|-0.38\|18.08\|18.35\|17.77\|216169;2026-07-07\|18.33\|0.83\|18.20\|18.73\|18.05\|258528;2026-07-08\|19.40\|5.84\|18.25\|19.50\|18.20\|431597;2026-07-09\|20.19\|4.07\|19.25\|20.36\|18.66\|470211;2026-07-10\|20.00\|-0.94\|19.82\|20.39\|19.50\|335277;2026-07-13\|20.14\|0.70\|20.15\|20.58\|19.52\|303884;2026-07-14\|18.70\|-7.15\|19.95\|19.96\|18.58\|334031;2026-07-15\|18.84\|0.75\|18.70\|19.01\|18.57\|186673;2026-07-16\|19.04\|1.06\|18.59\|19.36\|18.59\|191629;2026-07-17\|18.65\|-2.05\|18.87\|19.20\|18.44\|213267;2026-07-20\|18.72\|0.38\|18.82\|19.01\|18.30\|198131;2026-07-21\|19.02\|1.60\|18.66\|19.15\|18.51\|220249;2026-07-22\|18.59\|-2.26\|18.85\|19.08\|18.55\|217715;2026-07-23\|17.87\|-3.87\|18.44\|18.60\|17.73\|270414;2026-07-24\|17.46\|-2.29\|17.53\|17.82\|17.43\|128542;2026-07-27\|17.75\|1.66\|17.14\|17.75\|17.14\|110715;2026-07-28\|17.53\|-1.24\|17.61\|17.88\|17.50\|117725;2026-07-29\|17.68\|0.86\|17.69\|17.79\|17.45\|144624;2026-07-30\|17.54\|-0.79\|17.67\|18.09\|17.47\|192335;2026-07-31\|18.59\|5.99\|17.81\|18.80\|17.81\|304830;2026-08-03\|18.65\|0.32\|18.99\|19.06\|18.60\|273275;2026-08-04\|19.01\|1.93\|18.70\|19.14\|18.70\|220805;2026-08-05\|19.38\|1.95\|18.98\|19.83\|18.88\|311462;2026-08-06\|18.94\|-2.27\|19.09\|19.45\|18.71\|254789;2026-08-07\|18.26\|-3.59\|18.89\|18.94\|17.85\|337520;2026-08-10\|18.32\|0.33\|18.19\|18.54\|18.02\|173683;2026-08-11\|18.31\|-0.05\|18.40\|18.56\|18.08\|158221;2026-08-12\|18.73\|2.29\|19.46\|19.75\|18.62\|430908;2026-08-13\|18.46\|-1.44\|18.71\|19.30\|18.46\|343980;2026-08-14\|18.24\|-1.19\|18.40\|18.64\|17.93\|267678;2026-08-17\|18.09\|-0.82\|18.20\|18.20\|17.85\|172526;2026-08-18\|18.02\|-0.39\|17.98\|18.20\|17.66\|219604;2026-08-19\|17.55\|-2.61\|17.80\|17.87\|17.43\|173002;2026-08-20\|17.69\|0.80\|17.80\|17.93\|17.60\|123699;2026-08-21\|17.35\|-1.92\|17.55\|17.59\|17.30\|115517;2026-08-24\|17.15\|-1.15\|17.28\|17.39\|17.08\|94352;2026-08-25\|17.34\|1.11\|17.13\|17.35\|17.05\|73591;2026-08-26\|17.45\|0.63\|17.36\|17.48\|17.31\|77027;2026-08-27\|17.47\|0.11\|17.49\|17.49\|17.19\|115972;2026-08-28\|17.61\|0.80\|17.50\|17.80\|17.50\|154674;2026-08-31\|17.65\|0.23\|17.33\|17.89\|17.28\|131675;2026-09-01\|17.76\|0.62\|17.71\|17.88\|17.66\|125846;2026-09-02\|17.43\|-1.86\|17.60\|17.67\|17.42\|92021;2026-09-03\|17.27\|-0.92\|17.50\|17.57\|17.26\|86865;2026-09-04\|17.41\|0.81\|17.40\|17.68\|17.35\|121058;2026-09-07\|17.23\|-1.03\|17.45\|17.55\|17.20\|109114;2026-09-08\|17.17\|-0.35\|17.23\|17.30\|17.11\|100850;2026-09-09\|17.10\|-0.41\|17.14\|17.17\|17.03\|82329;2026-09-10\|16.92\|-1.05\|17.03\|17.05\|16.88\|70761;2026-09-11\|17.06\|0.83\|16.84\|17.08\|16.62\|124975;2026-09-14\|17.08\|0.12\|16.99\|17.26\|16.93\|82648;2026-09-15\|16.84\|-1.41\|17.11\|17.18\|16.82\|61232;2026-09-16\|16.85\|0.06\|16.83\|16.88\|16.61\|64422;2026-09-17\|16.80\|-0.30\|16.75\|16.88\|16.70\|52369;2026-09-18\|17.97\|6.96\|16.90\|18.10\|16.87\|387829;2026-09-21\|18.13\|0.89\|17.99\|18.42\|17.89\|223147;2026-09-22\|18.45\|1.76\|18.25\|18.79\|18.17\|252094;2026-09-23\|18.34\|-0.60\|18.45\|18.53\|18.27\|153206;2026-09-24\|18.26\|-0.44\|18.34\|18.50\|18.23\|112390;2026-09-28\|18.01\|-1.37\|18.16\|18.24\|17.78\|142479;2026-09-29\|17.81\|-1.11\|18.01\|18.20\|17.78\|106811;2026-09-30\|17.69\|-0.67\|17.86\|17.95\|17.62\|100001;2026-10-08\|17.38\|-1.75\|17.58\|17.92\|17.33\|125709;2026-10-09\|17.70\|1.84\|17.41\|17.78\|17.17\|118513;2026-10-12\|17.69\|-0.06\|17.63\|17.83\|17.60\|92147;2026-10-13\|17.33\|-2.04\|17.57\|17.64\|17.15\|131520;2026-10-14\|17.17\|-0.92\|17.33\|17.41\|17.09\|92363;2026-10-15\|16.82\|-2.04\|16.92\|17.18\|16.70\|126047;2026-10-16\|16.93\|0.65\|16.98\|17.21\|16.78\|101581;2026-10-19\|17.22\|1.71\|16.85\|17.28\|16.80\|96146;2026-10-20\|17.59\|2.15\|17.15\|17.61\|17.03\|139133;2026-10-21\|17.53\|-0.34\|17.50\|17.82\|17.42\|113053;2026-10-22\|17.13\|-2.28\|17.46\|17.65\|17.11\|96367;2026-10-23\|17.68\|3.21\|16.91\|17.76\|16.73\|182709;2026-10-26\|18.24\|3.17\|17.56\|18.30\|17.55\|260943;2026-10-27\|17.61\|-3.45\|18.10\|18.22\|17.60\|153033;2026-10-28\|17.38\|-1.31\|17.53\|17.80\|17.01\|169197;2026-10-29\|16.90\|-2.76\|17.22\|17.25\|16.88\|128766;2026-10-30\|16.01\|-5.27\|16.73\|16.88\|15.96\|206586;2026-11-02\|16.96\|5.93\|16.09\|17.15\|16.09\|225701;2026-11-03\|16.95\|-0.06\|16.90\|17.09\|16.71\|135615;2026-11-04\|17.09\|0.83\|16.94\|17.14\|16.72\|123157;2026-11-05\|17.50\|2.40\|16.99\|17.52\|16.95\|157024
134085	DeepSeek发布全新Agent架构	多模态数据库+国产数据库+AI融合 1、据2026年8月18日公告，公司拟聚焦多模态时序数据库自主研发，面向工业互联网、能源调度等场景，补齐相关产品能力。 2、据2026年8月27日半年报，公司专注数据库产品研发、销售与服务，Vastbase为拥有完全自主知识产权的企业级关系型数据库，已通过国家级安全可靠测评。 3、据2026年8月27日半年报，公司持续强化向量检索引擎，支持多种向量数据类型及分布式并行检索，为人工智能应用提供数据存储与语义检索支撑。	1、国内主要的关系型数据库产品提供商；公司布局数据库透明加密、数据库审计等安全模块，具备敏感数据保护、泄密轨迹分析及数据库攻击威胁分析能力； 2、公司数据库产品能够为OpenClaw等智能体提供数据支撑，其技术路线与AI国产化趋势契合	2026-06-26\|13.99\|-4.96\|14.70\|14.70\|13.86\|94273;2026-06-29\|13.72\|-1.93\|13.99\|14.05\|13.50\|80468;2026-06-30\|14.05\|2.41\|13.75\|14.09\|13.51\|59442;2026-07-01\|14.60\|3.91\|14.06\|15.04\|14.04\|108578;2026-07-02\|14.06\|-3.70\|14.59\|14.75\|13.98\|84999;2026-07-03\|13.86\|-1.42\|14.11\|14.23\|13.85\|67201;2026-07-06\|13.29\|-4.11\|13.87\|13.88\|13.28\|62665;2026-07-07\|12.78\|-3.84\|13.32\|13.36\|12.77\|58552;2026-07-08\|13.20\|3.29\|12.78\|13.49\|12.78\|76075;2026-07-09\|13.30\|0.76\|13.04\|13.33\|12.80\|69567;2026-07-10\|13.56\|1.95\|13.17\|14.12\|13.04\|81083;2026-07-13\|12.81\|-5.53\|13.62\|13.66\|12.78\|73840;2026-07-14\|12.77\|-0.31\|12.93\|12.93\|12.24\|69765;2026-07-15\|12.70\|-0.55\|12.49\|13.08\|12.49\|64397;2026-07-16\|12.68\|-0.16\|12.30\|13.05\|12.30\|55019;2026-07-17\|11.89\|-6.23\|12.60\|12.74\|11.63\|90503;2026-07-20\|11.62\|-2.27\|11.89\|12.37\|11.43\|83811;2026-07-21\|11.75\|1.12\|11.61\|11.80\|10.80\|108595;2026-07-22\|11.65\|-0.85\|11.65\|11.94\|11.55\|65790;2026-07-23\|11.89\|2.06\|11.64\|11.97\|11.55\|58500;2026-07-24\|11.43\|-3.87\|11.77\|11.77\|11.36\|46965;2026-07-27\|11.81\|3.32\|11.49\|11.81\|11.26\|45840;2026-07-28\|11.95\|1.19\|11.71\|12.20\|11.65\|54082;2026-07-29\|11.98\|0.25\|11.95\|12.15\|11.59\|70675;2026-07-30\|11.65\|-2.75\|12.12\|12.28\|11.59\|78016;2026-07-31\|12.48\|7.12\|11.75\|12.78\|11.66\|131021;2026-08-03\|12.80\|2.56\|12.51\|12.89\|12.38\|103329;2026-08-04\|13.34\|4.22\|12.98\|13.58\|12.97\|127275;2026-08-05\|13.54\|1.50\|13.38\|13.88\|13.35\|97599;2026-08-06\|13.51\|-0.22\|13.37\|14.03\|13.33\|84778;2026-08-07\|13.34\|-1.26\|13.53\|13.54\|12.88\|85899;2026-08-10\|13.43\|0.67\|13.27\|13.47\|13.12\|49891;2026-08-11\|13.35\|-0.60\|13.51\|13.53\|13.05\|53678;2026-08-12\|13.62\|2.02\|13.41\|14.02\|13.20\|110176;2026-08-13\|13.29\|-2.42\|13.70\|13.88\|13.28\|84839;2026-08-14\|13.35\|0.45\|13.39\|13.60\|13.04\|68011;2026-08-17\|13.52\|1.27\|13.42\|13.60\|13.20\|59724;2026-08-18\|13.50\|-0.15\|13.50\|13.60\|13.07\|55994;2026-08-19\|12.71\|-5.85\|13.30\|13.38\|12.68\|63161;2026-08-20\|12.92\|1.65\|12.72\|13.05\|12.70\|41968;2026-08-21\|12.92\|0.00\|12.80\|12.95\|12.56\|32035;2026-08-24\|12.56\|-2.79\|13.01\|13.01\|12.36\|48095;2026-08-25\|12.80\|1.91\|12.42\|12.82\|12.38\|34997;2026-08-26\|12.82\|0.16\|12.80\|12.94\|12.61\|33356;2026-08-27\|12.71\|-0.86\|12.81\|12.85\|12.61\|40904;2026-08-28\|12.75\|0.31\|12.82\|13.13\|12.73\|50832;2026-08-31\|13.08\|2.59\|12.55\|13.10\|12.52\|52747;2026-09-01\|13.31\|1.76\|12.99\|13.41\|12.96\|54773;2026-09-02\|13.18\|-0.98\|13.18\|13.32\|13.01\|37396;2026-09-03\|14.50\|10.02\|13.80\|14.50\|13.66\|96686;2026-09-04\|15.33\|5.72\|15.00\|15.95\|14.30\|494505;2026-09-07\|14.75\|-3.78\|14.36\|15.05\|14.36\|319518;2026-09-08\|14.36\|-2.64\|14.52\|14.58\|14.18\|229048;2026-09-09\|13.95\|-2.86\|14.22\|14.39\|13.86\|213154;2026-09-10\|14.34\|2.80\|13.80\|14.35\|13.58\|221309;2026-09-11\|14.71\|2.58\|14.12\|14.97\|13.88\|287732;2026-09-14\|14.08\|-4.28\|14.44\|14.79\|13.65\|204912;2026-09-15\|14.85\|5.47\|14.12\|15.49\|14.11\|428640;2026-09-16\|14.40\|-3.03\|14.26\|14.66\|14.26\|322028;2026-09-17\|14.15\|-1.74\|14.09\|14.80\|14.02\|210804;2026-09-18\|15.57\|10.04\|14.41\|15.57\|14.38\|247527;2026-09-21\|15.74\|1.09\|15.99\|16.30\|15.33\|394033;2026-09-22\|15.41\|-2.10\|15.92\|15.94\|15.22\|246908;2026-09-23\|15.04\|-2.40\|15.40\|15.40\|14.99\|158648;2026-09-24\|14.73\|-2.06\|15.08\|15.29\|14.63\|129732;2026-09-28\|15.40\|4.55\|14.78\|15.42\|14.18\|263426;2026-09-29\|15.10\|-1.95\|14.92\|15.30\|14.68\|180623;2026-09-30\|13.82\|-8.48\|14.95\|15.03\|13.59\|208285;2026-10-08\|13.13\|-4.99\|13.60\|13.95\|13.01\|129332;2026-10-09\|13.90\|5.86\|13.10\|13.95\|12.44\|179441;2026-10-12\|13.92\|0.14\|13.83\|14.06\|13.43\|117830;2026-10-13\|14.20\|2.01\|13.75\|14.35\|13.56\|122371;2026-10-14\|13.63\|-4.01\|14.20\|14.20\|13.63\|77248;2026-10-15\|13.44\|-1.39\|13.11\|13.85\|13.00\|87345;2026-10-16\|13.12\|-2.38\|13.60\|13.86\|13.03\|82689;2026-10-19\|13.44\|2.44\|13.09\|14.35\|13.09\|145785;2026-10-20\|13.98\|4.02\|13.39\|14.01\|13.14\|136296;2026-10-21\|15.38\|10.01\|15.00\|15.38\|14.90\|153164;2026-10-22\|16.92\|10.01\|16.92\|16.92\|15.95\|597978;2026-10-23\|15.45\|-8.69\|15.25\|16.23\|15.23\|532960;2026-10-26\|17.00\|10.03\|15.36\|17.00\|14.54\|436805;2026-10-27\|16.71\|-1.71\|16.40\|18.39\|16.35\|586505;2026-10-28\|16.20\|-3.05\|17.01\|17.17\|15.89\|450227;2026-10-29\|15.42\|-4.81\|16.25\|16.37\|15.31\|322782;2026-10-30\|13.94\|-9.60\|14.84\|15.28\|13.93\|302719;2026-11-02\|15.33\|9.97\|13.90\|15.33\|13.36\|343547;2026-11-03\|14.84\|-3.20\|15.15\|15.52\|14.76\|235497;2026-11-04\|15.11\|1.82\|15.08\|15.30\|14.40\|254442;2026-11-05\|15.62\|3.38\|15.03\|15.69\|14.89\|310942
134084	DeepSeek发布全新Agent架构	AIGC+AI营销+红人经济+双11营销 1、据2026年9月2日互动易，公司基于WEIQ红人营销平台推出“BOSS红人智投”，实现全链路AI驱动的达人选号与智能投放一体化，覆盖超30个垂类领域，并打通抖音星图、小红书蒲公英、微博微任务、B站花火接口；同时研发AIGC产品“灵感岛”，为内容电商、达人种草等场景提供AI营销解决方案。 2、据2026年4月10日年报，公司积极研发创新的AIGC产品“灵感岛”，2025年3月构建了完整的AI智能体系统并推出六大AI Agent智能体，深度赋能内容创作全流程。 3、据2026年9月2日互动易，截至2026年上半年，WEIQ平台累计注册商家客户数228,510个，注册红人账户数435.6万，入驻MCN机构21,538家。 4、据2026年9月8日互动易，行业营销投放相对集中的节点主要为618、双十一、双十二等大型电商大促周期。	公司旗下AI产品“灵感岛”依托红人营销数据库构建完整AI智能体系统，推出六大AI Agent针对不同创作环节深度优化，覆盖账号规划至内容变现全流程	2026-06-26\|4.39\|-3.73\|4.52\|4.56\|4.36\|449365;2026-06-29\|4.39\|0.00\|4.39\|4.47\|4.31\|418965;2026-06-30\|4.42\|0.68\|4.38\|4.46\|4.32\|343553;2026-07-01\|4.46\|0.91\|4.41\|4.53\|4.36\|459945;2026-07-02\|4.60\|3.14\|4.49\|4.91\|4.49\|1066064;2026-07-03\|4.40\|-4.14\|4.46\|4.57\|4.37\|652280;2026-07-06\|4.33\|-1.59\|4.36\|4.49\|4.33\|408019;2026-07-07\|4.18\|-3.46\|4.32\|4.40\|4.16\|393117;2026-07-08\|4.22\|0.96\|4.18\|4.25\|4.11\|329660;2026-07-09\|4.25\|0.71\|4.21\|4.30\|4.13\|398435;2026-07-10\|4.46\|4.94\|4.23\|4.52\|4.17\|840630;2026-07-13\|4.18\|-6.28\|4.46\|4.50\|4.17\|647868;2026-07-14\|4.24\|1.44\|4.17\|4.25\|4.08\|402373;2026-07-15\|4.24\|0.00\|4.11\|4.33\|4.10\|530032;2026-07-16\|4.34\|2.36\|4.23\|4.39\|4.16\|525839;2026-07-17\|4.11\|-5.30\|4.34\|4.41\|4.08\|629962;2026-07-20\|4.19\|1.95\|4.13\|4.25\|4.10\|543052;2026-07-21\|4.26\|1.67\|4.19\|4.30\|4.06\|605550;2026-07-22\|4.20\|-1.41\|4.23\|4.27\|4.17\|358620;2026-07-23\|4.27\|1.67\|4.17\|4.27\|4.13\|355534;2026-07-24\|4.11\|-3.75\|4.23\|4.25\|4.10\|369786;2026-07-27\|4.33\|5.35\|4.08\|4.35\|4.07\|651835;2026-07-28\|4.37\|0.92\|4.30\|4.45\|4.30\|443231;2026-07-29\|4.46\|2.06\|4.37\|4.49\|4.37\|427457;2026-07-30\|4.45\|-0.22\|4.43\|4.62\|4.42\|455164;2026-07-31\|4.68\|5.17\|4.46\|4.77\|4.46\|804573;2026-08-03\|4.75\|1.50\|4.67\|4.79\|4.63\|529350;2026-08-04\|5.04\|6.11\|4.75\|5.09\|4.73\|956649;2026-08-05\|5.54\|9.92\|5.00\|5.54\|4.96\|1359264;2026-08-06\|5.21\|-5.96\|5.27\|5.68\|5.13\|1785409;2026-08-07\|5.14\|-1.34\|5.11\|5.36\|4.93\|1233436;2026-08-10\|5.12\|-0.39\|5.19\|5.19\|4.98\|614850;2026-08-11\|5.06\|-1.17\|5.14\|5.18\|5.03\|495317;2026-08-12\|5.13\|1.38\|5.06\|5.24\|5.02\|707594;2026-08-13\|5.02\|-2.14\|5.13\|5.28\|5.02\|916032;2026-08-14\|4.92\|-1.99\|5.02\|5.08\|4.81\|706308;2026-08-17\|4.93\|0.20\|4.93\|4.95\|4.83\|429773;2026-08-18\|4.81\|-2.43\|4.89\|4.90\|4.78\|380605;2026-08-19\|4.61\|-4.16\|4.76\|4.80\|4.60\|399230;2026-08-20\|4.61\|0.00\|4.70\|4.70\|4.57\|329994;2026-08-21\|4.58\|-0.65\|4.57\|4.60\|4.49\|259377;2026-08-24\|4.48\|-2.18\|4.58\|4.58\|4.43\|280865;2026-08-25\|4.57\|2.01\|4.50\|4.59\|4.46\|274244;2026-08-26\|4.61\|0.88\|4.55\|4.65\|4.53\|270489;2026-08-27\|4.60\|-0.22\|4.58\|4.62\|4.55\|236971;2026-08-28\|4.60\|0.00\|4.65\|4.67\|4.58\|385449;2026-08-31\|4.81\|4.57\|4.54\|4.82\|4.53\|640281;2026-09-01\|5.03\|4.57\|4.75\|5.08\|4.75\|1043176;2026-09-02\|4.88\|-2.98\|5.00\|5.07\|4.86\|564873;2026-09-03\|4.80\|-1.64\|4.89\|5.00\|4.77\|501092;2026-09-04\|4.88\|1.67\|4.84\|5.03\|4.82\|622186;2026-09-07\|4.92\|0.82\|4.87\|4.96\|4.80\|435609;2026-09-08\|4.99\|1.42\|4.92\|5.05\|4.88\|447196;2026-09-09\|4.81\|-3.61\|4.96\|4.97\|4.78\|489412;2026-09-10\|4.78\|-0.62\|4.77\|4.84\|4.69\|284234;2026-09-11\|4.75\|-0.63\|4.78\|4.80\|4.64\|344057;2026-09-14\|4.73\|-0.42\|4.73\|4.79\|4.68\|237254;2026-09-15\|4.60\|-2.75\|4.73\|4.77\|4.58\|286622;2026-09-16\|4.62\|0.43\|4.57\|4.63\|4.50\|213130;2026-09-17\|4.70\|1.73\|4.59\|4.71\|4.58\|296126;2026-09-18\|4.64\|-1.28\|4.70\|4.75\|4.64\|327661;2026-09-21\|4.67\|0.65\|4.64\|4.71\|4.61\|308043;2026-09-22\|4.81\|3.00\|4.73\|4.92\|4.71\|649182;2026-09-23\|4.60\|-4.37\|4.81\|4.81\|4.60\|485948;2026-09-24\|4.54\|-1.30\|4.58\|4.68\|4.52\|314942;2026-09-28\|4.46\|-1.76\|4.53\|4.59\|4.40\|270869;2026-09-29\|4.65\|4.26\|4.44\|4.68\|4.42\|468886;2026-09-30\|4.57\|-1.72\|4.66\|4.68\|4.52\|264882;2026-10-08\|4.48\|-1.97\|4.57\|4.58\|4.44\|297474;2026-10-09\|4.77\|6.47\|4.50\|4.80\|4.43\|603101;2026-10-12\|4.80\|0.63\|4.77\|4.85\|4.71\|512961;2026-10-13\|5.02\|4.58\|4.75\|5.16\|4.66\|1051950;2026-10-14\|5.05\|0.60\|4.97\|5.08\|4.85\|927059;2026-10-15\|4.96\|-1.78\|5.04\|5.47\|4.95\|1191673;2026-10-16\|4.84\|-2.42\|4.95\|5.12\|4.80\|878987;2026-10-19\|4.85\|0.21\|4.75\|5.02\|4.75\|667261;2026-10-20\|4.93\|1.65\|4.86\|4.95\|4.77\|519826;2026-10-21\|4.94\|0.20\|4.93\|5.07\|4.90\|424074;2026-10-22\|4.63\|-6.28\|4.91\|4.93\|4.61\|529804;2026-10-23\|4.83\|4.32\|4.57\|4.86\|4.39\|742489;2026-10-26\|4.85\|0.41\|4.80\|4.94\|4.70\|447412;2026-10-27\|4.68\|-3.51\|4.84\|4.91\|4.67\|355249;2026-10-28\|4.74\|1.28\|4.71\|4.80\|4.60\|441730;2026-10-29\|4.63\|-2.32\|4.72\|4.75\|4.58\|411194;2026-10-30\|4.17\|-9.94\|4.55\|4.60\|4.17\|882180;2026-11-02\|4.59\|10.07\|4.13\|4.59\|4.06\|996074;2026-11-03\|4.68\|1.96\|4.62\|4.82\|4.58\|832642;2026-11-04\|4.78\|2.14\|4.66\|4.80\|4.65\|586010;2026-11-05\|4.99\|4.39\|4.80\|4.99\|4.78\|786295
134083	DeepSeek发布全新Agent架构	AI应用+AI语料+参股MiniMax 行业原因：根据QuestMobile的数据，截至2026年9月，红果短剧日活突破2亿；截至2026年8月，腾讯绿泡泡短剧小程序月活跃用户规模达1.43亿。公司原因： 1、据2025年9月2日互动易，公司为传媒、广告、公关等客户提供AI文生图/文生视频、AI智能修改等一站式创意制作服务。 2、据2026年8月25日半年报，公司拥有超7亿多模态版权合规基础数据集，提供覆盖采集、标注、审核、认证及授权的全链路AI大模型数据服务解决方案，已成为国内领先的多模态数据授权商。 3、据2026年3月31日年报，公司对国内领先的多模态大模型公司MiniMax稀宇科技进行战略投资并深度合作，MiniMax已于2026年1月完成港股上市。	公司拥有超7亿多模态版权合规基础数据集，提供覆盖采集、标注、审核、认证及授权的全链路AI大模型数据服务解决方案，已成为国内领先的多模态数据授权商	2026-06-26\|19.90\|-5.28\|20.71\|20.93\|19.75\|430656;2026-06-29\|19.57\|-1.66\|19.90\|20.44\|19.31\|337848;2026-06-30\|19.94\|1.89\|19.54\|20.06\|18.97\|331286;2026-07-01\|20.35\|2.06\|19.86\|20.76\|19.55\|370004;2026-07-02\|20.25\|-0.49\|20.67\|20.98\|19.96\|512902;2026-07-03\|19.45\|-3.95\|19.85\|19.99\|19.30\|426613;2026-07-06\|18.30\|-5.91\|19.15\|19.45\|18.28\|380087;2026-07-07\|18.28\|-0.11\|18.15\|18.52\|17.99\|212179;2026-07-08\|18.94\|3.61\|18.17\|18.95\|17.40\|396349;2026-07-09\|18.28\|-3.48\|18.49\|18.85\|17.92\|336363;2026-07-10\|18.50\|1.20\|17.90\|19.17\|17.66\|415819;2026-07-13\|17.68\|-4.43\|18.35\|18.60\|17.66\|279462;2026-07-14\|17.11\|-3.22\|17.59\|17.78\|16.66\|288535;2026-07-15\|17.19\|0.47\|17.00\|17.55\|16.90\|213098;2026-07-16\|17.40\|1.22\|17.02\|17.62\|16.76\|253794;2026-07-17\|16.22\|-6.78\|17.40\|17.66\|16.21\|305472;2026-07-20\|16.41\|1.17\|16.37\|16.68\|15.88\|246380;2026-07-21\|16.65\|1.46\|16.25\|16.69\|15.85\|273294;2026-07-22\|16.20\|-2.70\|16.48\|16.67\|16.13\|221736;2026-07-23\|16.26\|0.37\|16.20\|16.29\|15.95\|190367;2026-07-24\|15.50\|-4.67\|16.03\|16.03\|15.50\|232357;2026-07-27\|16.05\|3.55\|15.46\|16.07\|15.30\|211630;2026-07-28\|16.76\|4.42\|15.98\|17.13\|15.86\|427991;2026-07-29\|16.87\|0.66\|16.71\|16.95\|16.49\|302462;2026-07-30\|16.74\|-0.77\|16.86\|17.37\|16.69\|295770;2026-07-31\|17.96\|7.29\|16.66\|18.41\|16.64\|667017;2026-08-03\|18.09\|0.72\|17.80\|18.41\|17.38\|475928;2026-08-04\|18.77\|3.76\|18.13\|18.78\|18.11\|535618;2026-08-05\|18.88\|0.59\|18.44\|19.09\|18.32\|526699;2026-08-06\|18.49\|-2.07\|18.62\|18.99\|18.29\|373248;2026-08-07\|18.40\|-0.49\|18.49\|18.50\|17.86\|374634;2026-08-10\|18.36\|-0.22\|18.32\|18.50\|17.95\|215428;2026-08-11\|18.16\|-1.09\|18.42\|18.47\|18.01\|214880;2026-08-12\|18.36\|1.10\|18.25\|18.80\|17.96\|319382;2026-08-13\|18.18\|-0.98\|18.46\|19.27\|18.17\|484687;2026-08-14\|18.05\|-0.72\|18.27\|18.42\|17.71\|319230;2026-08-17\|18.18\|0.72\|18.08\|18.50\|17.77\|215774;2026-08-18\|17.75\|-2.37\|18.15\|18.15\|17.52\|220767;2026-08-19\|16.94\|-4.56\|17.60\|17.60\|16.91\|209182;2026-08-20\|17.01\|0.41\|17.15\|17.27\|16.93\|136353;2026-08-21\|17.01\|0.00\|16.86\|17.02\|16.69\|121581;2026-08-24\|16.44\|-3.35\|17.06\|17.09\|16.28\|168839;2026-08-25\|16.85\|2.49\|16.44\|16.89\|16.29\|159970;2026-08-26\|16.17\|-4.04\|16.20\|16.70\|16.15\|298878;2026-08-27\|16.45\|1.73\|16.32\|16.50\|16.09\|207080;2026-08-28\|16.53\|0.49\|16.57\|16.95\|16.44\|230763;2026-08-31\|17.20\|4.05\|16.41\|17.33\|16.36\|416918;2026-09-01\|17.62\|2.44\|17.18\|18.12\|17.16\|533248;2026-09-02\|17.00\|-3.52\|17.31\|17.63\|16.93\|321440;2026-09-03\|16.73\|-1.59\|17.23\|17.54\|16.65\|310747;2026-09-04\|17.20\|2.81\|16.93\|17.81\|16.84\|508623;2026-09-07\|17.68\|2.85\|17.21\|17.87\|16.99\|471562;2026-09-08\|17.99\|1.75\|17.68\|19.00\|17.52\|622449;2026-09-09\|17.22\|-4.28\|17.82\|17.96\|17.12\|425929;2026-09-10\|16.83\|-2.26\|17.07\|17.09\|16.74\|229993;2026-09-11\|16.33\|-2.97\|16.67\|16.79\|16.17\|230818;2026-09-14\|16.08\|-1.53\|16.20\|16.30\|15.98\|181018;2026-09-15\|15.95\|-0.81\|16.15\|16.33\|15.94\|185191;2026-09-16\|16.05\|0.63\|15.81\|16.10\|15.68\|141154;2026-09-17\|16.18\|0.81\|15.95\|16.25\|15.89\|147869;2026-09-18\|16.32\|0.87\|16.18\|16.36\|16.05\|181038;2026-09-21\|16.41\|0.55\|16.42\|16.48\|16.27\|158224;2026-09-22\|16.82\|2.50\|16.55\|17.17\|16.46\|341933;2026-09-23\|16.24\|-3.45\|16.59\|16.70\|16.24\|206268;2026-09-24\|15.96\|-1.72\|16.16\|16.35\|15.95\|138568;2026-09-28\|15.60\|-2.26\|15.96\|15.99\|15.48\|135430;2026-09-29\|15.86\|1.67\|15.50\|16.09\|15.50\|148807;2026-09-30\|15.62\|-1.51\|15.99\|16.10\|15.61\|113440;2026-10-08\|15.35\|-1.73\|15.60\|15.64\|15.26\|134579;2026-10-09\|16.14\|5.15\|15.29\|16.25\|14.93\|286645;2026-10-12\|16.75\|3.78\|16.00\|16.82\|15.85\|484227;2026-10-13\|16.43\|-1.91\|16.28\|16.64\|15.84\|367400;2026-10-14\|16.63\|1.22\|16.40\|16.93\|16.00\|416745;2026-10-15\|16.19\|-2.65\|16.21\|16.91\|16.12\|346828;2026-10-16\|15.68\|-3.15\|16.48\|16.59\|15.54\|333800;2026-10-19\|15.87\|1.21\|15.58\|16.04\|15.44\|228463;2026-10-20\|16.21\|2.14\|15.79\|16.31\|15.72\|223504;2026-10-21\|16.33\|0.74\|16.22\|16.59\|16.13\|185054;2026-10-22\|15.51\|-5.02\|16.23\|16.35\|15.51\|209405;2026-10-23\|16.17\|4.26\|15.25\|16.29\|14.55\|342349;2026-10-26\|16.39\|1.36\|16.04\|16.64\|15.78\|285555;2026-10-27\|15.86\|-3.23\|16.17\|16.60\|15.84\|221407;2026-10-28\|16.02\|1.01\|15.86\|16.23\|15.68\|188067;2026-10-29\|15.41\|-3.81\|15.85\|15.92\|15.41\|179056;2026-10-30\|14.21\|-7.79\|15.05\|15.22\|14.20\|313939;2026-11-02\|15.63\|9.99\|14.21\|15.63\|14.05\|426332;2026-11-03\|15.65\|0.13\|15.85\|16.14\|15.58\|378382;2026-11-04\|15.97\|2.04\|15.56\|16.08\|15.55\|291170;2026-11-05\|16.67\|4.38\|15.94\|16.79\|15.90\|406174
134082	DeepSeek发布全新Agent架构	金融科技+金融智能体+三季报净利增长行业原因：据中国基金报11月1日报道，央行、金融监管总局、证监会将于11月2日召开会议，研究推动支持资本市场工具使用及优化股票回购增持再贷款政策，国有大行拟向中国国新、中国诚通各新增千亿元级股票回购增持专项贷款额度。公司原因： 1、据2026年8月20日半年报，公司聚焦金融科技，为金融行业提供全面、创新的全域产品与服务，同时开展非金融行业信息化业务，是一家领先的平台型数字服务提供商。公司的金融行业信息化业务主要包括证券、基金&资管、信托、银行、期货、要素市场等行业信息化业务。 2、据2026年8月20日半年报，公司新交易体系覆盖证券、期货、资管全品类，核心交易系统等产品；中信证券第三代核心交易系统全量切换上线，支撑千万级客户规模、每秒千万笔级交易吞吐能力。 3、据2026年4月29日机构调研及2026年一季报，公司围绕财富、运营等场景推出各类智能体应用，加速智能化渗透。 4、据2026年10月28日三季报及2026年10月28日中期现金分红方案公告，公司前三季度营收3.79亿元，同比下降1.58%；归母净利润1.12亿元，同比增长8.50%；拟每10股派3元。	公司依托自研技术平台及智能体工场，聚焦财富管理、智慧运营、投研、投行等金融垂直场景，已有金融AI智能体的落地项目	2026-06-26\|26.62\|-6.69\|28.48\|28.53\|26.60\|57399;2026-06-29\|26.26\|-1.35\|26.64\|26.88\|25.99\|34360;2026-06-30\|26.56\|1.14\|26.25\|26.59\|25.86\|32872;2026-07-01\|28.35\|6.74\|26.56\|29.22\|26.48\|88435;2026-07-02\|27.56\|-2.79\|28.50\|28.83\|27.50\|58690;2026-07-03\|27.54\|-0.07\|27.61\|28.20\|27.41\|32283;2026-07-06\|27.25\|-1.05\|27.48\|27.77\|27.09\|30011;2026-07-07\|26.35\|-3.30\|27.26\|27.26\|26.28\|28858;2026-07-08\|26.85\|1.90\|26.37\|26.95\|26.17\|30101;2026-07-09\|26.97\|0.45\|26.63\|27.06\|26.32\|31972;2026-07-10\|27.05\|0.30\|26.85\|27.67\|26.55\|40377;2026-07-13\|25.97\|-3.99\|26.90\|27.09\|25.95\|37259;2026-07-14\|25.62\|-1.35\|25.97\|26.08\|25.18\|31301;2026-07-15\|26.10\|1.87\|25.61\|26.28\|25.40\|32249;2026-07-16\|26.35\|0.96\|25.97\|26.79\|25.70\|40312;2026-07-17\|25.49\|-3.26\|26.36\|26.66\|25.47\|38949;2026-07-20\|26.10\|2.39\|25.74\|26.45\|25.53\|37896;2026-07-21\|26.67\|2.18\|26.20\|26.89\|26.04\|43166;2026-07-22\|27.22\|2.06\|26.63\|27.36\|26.36\|48605;2026-07-23\|27.85\|2.31\|27.20\|28.31\|27.00\|58382;2026-07-24\|28.59\|2.66\|27.59\|29.08\|27.52\|95706;2026-07-27\|29.09\|1.75\|29.00\|29.14\|28.03\|62466;2026-07-28\|29.70\|2.10\|28.54\|30.06\|28.53\|70722;2026-07-29\|29.55\|-0.51\|29.47\|29.96\|29.19\|52328;2026-07-30\|29.86\|1.05\|29.75\|30.99\|29.58\|90779;2026-07-31\|30.93\|3.58\|29.30\|31.76\|29.30\|109972;2026-08-03\|30.64\|-0.94\|30.65\|30.98\|29.99\|68267;2026-08-04\|30.44\|-0.65\|30.65\|31.20\|30.31\|56540;2026-08-05\|30.68\|0.79\|30.40\|31.69\|30.36\|77064;2026-08-06\|30.41\|-0.88\|30.56\|31.27\|30.16\|51572;2026-08-07\|29.79\|-2.04\|30.20\|30.30\|29.38\|51089;2026-08-10\|30.07\|0.94\|29.89\|30.23\|29.73\|32235;2026-08-11\|29.76\|-1.03\|30.08\|30.10\|29.64\|28584;2026-08-12\|29.88\|0.40\|29.80\|30.25\|29.61\|29437;2026-08-13\|29.56\|-1.07\|29.98\|30.29\|29.50\|37361;2026-08-14\|29.46\|-0.34\|29.56\|30.04\|29.03\|34411;2026-08-17\|29.70\|0.81\|29.46\|29.86\|28.93\|35856;2026-08-18\|29.92\|0.74\|29.65\|29.97\|29.01\|40227;2026-08-19\|29.22\|-2.34\|29.55\|30.55\|28.55\|84792;2026-08-20\|28.13\|-3.73\|29.04\|29.20\|27.71\|69953;2026-08-21\|28.59\|1.64\|28.00\|28.79\|27.61\|38688;2026-08-24\|28.02\|-1.99\|28.53\|28.75\|27.82\|30309;2026-08-25\|28.60\|2.07\|27.83\|28.74\|27.72\|27074;2026-08-26\|29.33\|2.55\|28.59\|29.78\|28.42\|43075;2026-08-27\|29.49\|0.55\|29.24\|29.66\|28.93\|27580;2026-08-28\|29.42\|-0.24\|29.49\|29.97\|29.38\|27332;2026-08-31\|29.15\|-0.92\|29.06\|29.29\|28.57\|26452;2026-09-01\|28.90\|-0.86\|29.00\|29.48\|28.78\|40649;2026-09-02\|28.38\|-1.80\|28.65\|28.86\|28.13\|25091;2026-09-03\|28.43\|0.18\|28.61\|29.17\|28.32\|25725;2026-09-04\|29.25\|2.88\|28.69\|30.12\|28.69\|61799;2026-09-07\|28.85\|-1.37\|29.42\|29.55\|28.46\|48232;2026-09-08\|28.55\|-1.04\|28.74\|29.20\|28.44\|31113;2026-09-09\|28.03\|-1.82\|28.43\|28.45\|27.90\|26208;2026-09-10\|27.87\|-0.57\|27.99\|28.00\|27.70\|15802;2026-09-11\|26.62\|-4.49\|27.73\|27.73\|26.41\|47284;2026-09-14\|26.75\|0.49\|26.51\|27.02\|26.51\|14940;2026-09-15\|26.57\|-0.67\|26.84\|26.98\|26.53\|14534;2026-09-16\|26.88\|1.17\|26.53\|26.88\|26.05\|22751;2026-09-17\|26.64\|-0.89\|26.67\|27.00\|26.54\|11905;2026-09-18\|27.03\|1.46\|26.77\|27.09\|26.70\|17121;2026-09-21\|27.44\|1.52\|27.10\|27.45\|27.10\|23656;2026-09-22\|27.68\|0.87\|27.50\|27.98\|27.35\|25605;2026-09-23\|27.18\|-1.81\|27.68\|27.68\|27.18\|14233;2026-09-24\|26.83\|-1.29\|27.23\|27.29\|26.83\|10330;2026-09-28\|26.61\|-0.82\|26.97\|26.97\|26.32\|13961;2026-09-29\|26.83\|0.83\|26.61\|27.04\|26.53\|11404;2026-09-30\|26.78\|-0.19\|26.94\|27.02\|26.71\|10990;2026-10-08\|26.11\|-2.50\|26.80\|26.95\|25.99\|18047;2026-10-09\|27.17\|4.06\|26.21\|27.19\|25.81\|35980;2026-10-12\|27.58\|1.51\|26.96\|27.73\|26.96\|26208;2026-10-13\|27.77\|0.69\|27.25\|28.04\|27.14\|28835;2026-10-14\|27.60\|-0.61\|27.59\|27.92\|27.53\|16228;2026-10-15\|27.44\|-0.58\|27.01\|28.08\|27.00\|33047;2026-10-16\|27.18\|-0.95\|27.79\|27.79\|26.88\|28160;2026-10-19\|27.60\|1.55\|26.92\|27.67\|26.90\|21479;2026-10-20\|27.73\|0.47\|27.53\|27.78\|27.17\|20524;2026-10-21\|27.54\|-0.69\|27.73\|27.98\|27.39\|22437;2026-10-22\|26.76\|-2.83\|27.44\|27.65\|26.70\|21697;2026-10-23\|28.10\|5.01\|26.38\|28.10\|25.86\|48458;2026-10-26\|28.40\|1.07\|28.00\|28.85\|27.77\|45063;2026-10-27\|27.30\|-3.87\|28.40\|28.60\|27.28\|31835;2026-10-28\|27.12\|-0.66\|27.51\|27.52\|26.91\|34669;2026-10-29\|26.56\|-2.06\|26.91\|27.20\|26.43\|22323;2026-10-30\|24.90\|-6.25\|26.12\|26.55\|24.90\|45499;2026-11-02\|27.39\|10.00\|25.00\|27.39\|25.00\|79357;2026-11-03\|27.13\|-0.95\|27.41\|27.61\|26.96\|55305;2026-11-04\|27.33\|0.74\|27.04\|27.56\|26.55\|38359;2026-11-05\|27.69\|1.32\|27.30\|27.94\|27.20\|41759
134081	DeepSeek发布全新Agent架构	AI应用+文化传媒+辽宁国企 1、据2026年4月21日互动易，公司积极推动数智出版融合发展，应用AI图书数字人，采用“一书一模型”为纸质书配置专属AI助手，提供内容答疑、伴读与知识拓展服务，已在《数学周报》《尖子生题库》等产品落地应用。 2、公司主营业务为教材教辅、一般图书等出版物的出版、发行、印刷及印刷物资供应，2025年实现归母净利润1.05亿元，同比增长2.79%。 3、公司的最终控制人为辽宁省人民政府国有资产监督管理委员会，属于国有企业。	辽宁省教材教辅出版企业；公司积极推动数智出版融合发展，应用AI图书数字人，采用“一书一模型”为纸质书配置专属AI助手，提供内容答疑、伴读与知识拓展服务，已在《数学周报》《尖子生题库》等产品落地应用	2026-06-26\|5.46\|-2.33\|5.56\|5.58\|5.43\|35519;2026-06-29\|5.58\|2.20\|5.45\|5.65\|5.38\|44873;2026-06-30\|5.52\|-1.08\|5.56\|5.61\|5.39\|38496;2026-07-01\|5.68\|2.90\|5.49\|5.71\|5.45\|58344;2026-07-02\|5.65\|-0.53\|5.73\|5.80\|5.63\|45417;2026-07-03\|5.77\|2.12\|5.65\|5.78\|5.63\|39929;2026-07-06\|5.77\|0.00\|5.73\|5.84\|5.73\|36719;2026-07-07\|5.62\|-2.60\|5.76\|5.76\|5.59\|29819;2026-07-08\|5.62\|0.00\|5.59\|5.66\|5.53\|21871;2026-07-09\|5.74\|2.14\|5.67\|5.75\|5.56\|46319;2026-07-10\|5.92\|3.14\|5.75\|6.01\|5.64\|70891;2026-07-13\|5.76\|-2.70\|5.88\|5.97\|5.71\|52871;2026-07-14\|5.90\|2.43\|5.75\|5.90\|5.68\|43329;2026-07-15\|6.01\|1.86\|5.87\|6.05\|5.85\|47364;2026-07-16\|6.02\|0.17\|5.95\|6.09\|5.95\|43614;2026-07-17\|5.88\|-2.33\|6.01\|6.12\|5.85\|61615;2026-07-20\|5.79\|-1.53\|5.88\|5.98\|5.75\|61691;2026-07-21\|5.73\|-1.04\|5.80\|5.88\|5.63\|63966;2026-07-22\|5.57\|-2.79\|5.71\|5.73\|5.52\|53867;2026-07-23\|5.72\|2.69\|5.56\|5.73\|5.54\|31128;2026-07-24\|5.60\|-2.10\|5.68\|5.71\|5.58\|23838;2026-07-27\|5.69\|1.61\|5.61\|5.69\|5.58\|30118;2026-07-28\|5.70\|0.18\|5.67\|5.79\|5.64\|33400;2026-07-29\|5.82\|2.11\|5.73\|5.85\|5.70\|47718;2026-07-30\|5.84\|0.34\|5.78\|5.94\|5.78\|55658;2026-07-31\|5.95\|1.88\|5.88\|5.97\|5.84\|55990;2026-08-03\|6.05\|1.68\|5.93\|6.05\|5.90\|50043;2026-08-04\|6.03\|-0.33\|6.04\|6.13\|5.97\|52295;2026-08-05\|6.00\|-0.50\|6.05\|6.07\|5.97\|42736;2026-08-06\|6.02\|0.33\|6.00\|6.07\|5.90\|45365;2026-08-07\|5.94\|-1.33\|6.00\|6.02\|5.83\|40665;2026-08-10\|6.12\|3.03\|5.94\|6.13\|5.91\|58598;2026-08-11\|6.07\|-0.82\|6.16\|6.16\|6.05\|29887;2026-08-12\|6.13\|0.99\|6.06\|6.16\|6.05\|28768;2026-08-13\|6.74\|9.95\|6.13\|6.74\|6.10\|305955;2026-08-14\|6.29\|-6.68\|6.52\|6.52\|6.19\|376166;2026-08-17\|6.28\|-0.16\|6.26\|6.31\|6.13\|161971;2026-08-18\|6.34\|0.96\|6.28\|6.36\|6.18\|124549;2026-08-19\|5.97\|-5.84\|6.32\|6.32\|5.97\|127901;2026-08-20\|6.05\|2.37\|5.97\|6.09\|5.91\|65261;2026-08-21\|6.10\|0.83\|6.00\|6.11\|5.91\|58430;2026-08-24\|6.01\|-1.48\|6.09\|6.12\|5.94\|44819;2026-08-25\|6.13\|2.00\|6.00\|6.13\|5.96\|42293;2026-08-26\|6.18\|0.82\|6.09\|6.18\|6.09\|44523;2026-08-27\|6.08\|-1.62\|6.14\|6.15\|6.01\|44143;2026-08-28\|6.18\|1.64\|6.09\|6.20\|6.07\|58782;2026-08-31\|6.32\|2.27\|6.18\|6.32\|6.13\|105516;2026-09-01\|6.39\|1.11\|6.24\|6.41\|6.24\|110874;2026-09-02\|6.45\|0.94\|6.34\|6.49\|6.32\|110390;2026-09-03\|6.73\|4.34\|6.49\|7.10\|6.43\|455291;2026-09-04\|7.15\|6.24\|6.47\|7.40\|6.40\|734647;2026-09-07\|7.29\|1.96\|6.80\|7.46\|6.77\|672671;2026-09-08\|8.02\|10.01\|7.26\|8.02\|7.10\|792992;2026-09-09\|7.22\|-9.98\|7.64\|7.65\|7.22\|481770;2026-09-10\|7.37\|2.08\|7.02\|7.94\|7.02\|616973;2026-09-11\|6.98\|-5.29\|7.19\|7.19\|6.63\|501345;2026-09-14\|6.77\|-3.01\|6.98\|7.00\|6.63\|345402;2026-09-15\|6.96\|2.81\|6.83\|7.39\|6.72\|531965;2026-09-16\|6.90\|-0.86\|6.91\|7.04\|6.69\|348619;2026-09-17\|6.91\|0.14\|6.90\|7.04\|6.74\|342548;2026-09-18\|6.82\|-1.30\|6.94\|7.10\|6.73\|405866;2026-09-21\|6.97\|2.20\|7.05\|7.14\|6.58\|456518;2026-09-22\|7.19\|3.16\|7.01\|7.41\|7.01\|455330;2026-09-23\|6.90\|-4.03\|7.19\|7.46\|6.78\|380585;2026-09-24\|6.76\|-2.03\|6.82\|7.17\|6.70\|304858;2026-09-28\|6.46\|-4.44\|6.71\|6.77\|6.40\|210740;2026-09-29\|6.96\|7.74\|6.45\|7.09\|6.43\|351966;2026-09-30\|6.81\|-2.16\|7.03\|7.20\|6.81\|258193;2026-10-08\|6.70\|-1.62\|6.77\|6.83\|6.56\|161345;2026-10-09\|7.10\|5.97\|6.67\|7.15\|6.51\|242012;2026-10-12\|7.08\|-0.28\|7.05\|7.25\|6.94\|216976;2026-10-13\|7.32\|3.39\|7.06\|7.38\|6.81\|247640;2026-10-14\|7.31\|-0.14\|7.25\|7.43\|7.05\|266041;2026-10-15\|7.50\|2.60\|7.18\|8.04\|7.07\|529081;2026-10-16\|8.25\|10.00\|8.15\|8.25\|8.14\|225071;2026-10-19\|7.43\|-9.94\|7.43\|7.90\|7.43\|668414;2026-10-20\|7.09\|-4.58\|7.27\|7.37\|6.90\|462900;2026-10-21\|7.80\|10.01\|7.39\|7.80\|7.39\|178497;2026-10-22\|8.58\|10.00\|8.25\|8.58\|7.96\|930429;2026-10-23\|7.95\|-7.34\|7.97\|8.56\|7.72\|813307;2026-10-26\|7.30\|-8.18\|7.59\|7.68\|7.16\|633457;2026-10-27\|7.27\|-0.41\|7.15\|7.51\|7.06\|505849;2026-10-28\|7.01\|-3.58\|7.08\|7.10\|6.54\|457714;2026-10-29\|6.72\|-4.14\|6.80\|7.12\|6.66\|333699;2026-10-30\|6.05\|-9.97\|6.59\|6.66\|6.05\|377307;2026-11-02\|6.66\|10.08\|6.00\|6.66\|5.99\|421674;2026-11-03\|6.84\|2.70\|6.67\|7.03\|6.67\|438729;2026-11-04\|7.04\|2.92\|6.81\|7.13\|6.76\|350148;2026-11-05\|7.10\|0.85\|7.01\|7.17\|6.96\|313476
134080	DeepSeek发布全新Agent架构	短剧游戏+字节广告+数字营销+三季报减亏行业原因：根据QuestMobile的数据，截至2026年9月，红果短剧日活突破2亿；截至2026年8月，腾讯绿泡泡短剧小程序月活跃用户规模达1.43亿。公司原因： 1、据2026年8月28日半年度报告，公司为互联网营销服务提供商，与腾讯系、字节系等合作；据2026年5月21日业绩说明会，字节跳动是主要供应商之一，公司代理销售今日头条、抖音信息流广告。 2、据2023年11月9日互动易，公司可满足客户内容承制、切片素材制作、营销推广等需求，曾参与制作网络短剧《草莓味的爱情》。 3、据2026年10月28日三季报，公司前三季度营收7.06亿元，同比下降22.12%；归母净利润-691.10万元，亏损同比缩小84.42%。	公司在自身数字营销及虚拟数字业务的基础上，已尝试在AI数字人、企业AI助手等应用产品上探索布局，参股公司世优科技推出“世优波塔A 数字人智能体已与Deepseek的通用人工智能(AGI)能力结合	2026-06-26\|17.68\|-3.65\|18.08\|18.13\|17.31\|74740;2026-06-29\|17.30\|-2.15\|17.57\|17.94\|17.04\|70112;2026-06-30\|17.68\|2.20\|17.31\|18.26\|17.08\|77032;2026-07-01\|17.89\|1.19\|17.51\|18.23\|17.33\|74847;2026-07-02\|19.68\|10.01\|18.50\|19.68\|18.36\|65093;2026-07-03\|17.83\|-9.40\|19.28\|19.28\|17.71\|270259;2026-07-06\|16.88\|-5.33\|17.48\|17.94\|16.88\|153030;2026-07-07\|16.28\|-3.55\|17.04\|17.15\|16.20\|107380;2026-07-08\|16.10\|-1.11\|16.19\|16.41\|15.87\|79203;2026-07-09\|16.25\|0.93\|15.89\|16.47\|15.70\|92906;2026-07-10\|16.78\|3.26\|16.06\|17.40\|15.94\|129292;2026-07-13\|15.75\|-6.14\|16.55\|16.89\|15.60\|87108;2026-07-14\|15.80\|0.32\|15.66\|15.86\|15.15\|67857;2026-07-15\|16.01\|1.33\|15.79\|16.37\|15.62\|68984;2026-07-16\|16.30\|1.81\|15.91\|16.55\|15.80\|80185;2026-07-17\|15.35\|-5.83\|16.29\|16.66\|15.10\|92380;2026-07-20\|14.98\|-2.41\|15.39\|15.82\|14.57\|92460;2026-07-21\|15.05\|0.47\|14.78\|15.18\|13.70\|102332;2026-07-22\|14.83\|-1.46\|14.90\|15.21\|14.68\|63659;2026-07-23\|15.16\|2.23\|14.73\|15.18\|14.60\|51627;2026-07-24\|14.65\|-3.36\|15.03\|15.04\|14.60\|43219;2026-07-27\|15.43\|5.32\|14.68\|15.54\|14.49\|65662;2026-07-28\|16.97\|9.98\|15.20\|16.97\|15.20\|95679;2026-07-29\|16.43\|-3.18\|16.80\|16.80\|16.03\|168914;2026-07-30\|16.60\|1.03\|16.30\|17.98\|16.25\|222315;2026-07-31\|17.36\|4.58\|16.02\|17.86\|16.02\|259481;2026-08-03\|17.53\|0.98\|17.24\|17.67\|16.88\|197715;2026-08-04\|18.23\|3.99\|17.48\|18.46\|17.40\|229106;2026-08-05\|18.28\|0.27\|17.99\|18.40\|17.82\|156091;2026-08-06\|18.13\|-0.82\|18.00\|18.66\|17.86\|135079;2026-08-07\|18.04\|-0.50\|17.94\|18.17\|17.42\|122376;2026-08-10\|18.41\|2.05\|18.04\|18.42\|17.68\|89427;2026-08-11\|18.25\|-0.87\|18.37\|18.39\|17.92\|65004;2026-08-12\|18.49\|1.32\|18.40\|18.77\|18.03\|87950;2026-08-13\|18.13\|-1.95\|18.40\|18.98\|18.12\|103531;2026-08-14\|17.84\|-1.60\|18.07\|18.38\|17.46\|92795;2026-08-17\|17.89\|0.28\|17.90\|17.94\|17.58\|57409;2026-08-18\|17.58\|-1.73\|18.00\|18.01\|17.38\|48530;2026-08-19\|16.76\|-4.66\|17.50\|17.51\|16.71\|50296;2026-08-20\|16.87\|0.66\|16.95\|17.04\|16.56\|38946;2026-08-21\|16.79\|-0.47\|16.73\|16.87\|16.35\|29753;2026-08-24\|16.50\|-1.73\|16.81\|16.86\|16.27\|37492;2026-08-25\|17.08\|3.52\|16.40\|17.11\|16.30\|48682;2026-08-26\|17.04\|-0.23\|17.00\|17.23\|16.83\|33718;2026-08-27\|17.04\|0.00\|16.95\|17.15\|16.93\|30907;2026-08-28\|17.06\|0.12\|17.38\|17.49\|17.02\|49576;2026-08-31\|17.92\|5.04\|16.85\|18.09\|16.63\|110524;2026-09-01\|18.76\|4.69\|17.92\|19.38\|17.85\|188720;2026-09-02\|18.37\|-2.08\|18.51\|19.08\|18.30\|112684;2026-09-03\|17.95\|-2.29\|18.44\|18.74\|17.87\|79357;2026-09-04\|18.22\|1.50\|17.98\|18.84\|17.95\|86076;2026-09-07\|18.21\|-0.05\|18.22\|18.49\|18.02\|72175;2026-09-08\|18.37\|0.88\|18.42\|18.64\|18.03\|64149;2026-09-09\|17.81\|-3.05\|18.21\|18.21\|17.68\|64366;2026-09-10\|17.47\|-1.91\|17.81\|17.81\|17.38\|42883;2026-09-11\|17.20\|-1.55\|17.28\|17.44\|16.87\|48091;2026-09-14\|16.93\|-1.57\|17.17\|17.22\|16.87\|43953;2026-09-15\|16.40\|-3.13\|16.93\|17.04\|16.34\|41782;2026-09-16\|16.45\|0.30\|16.30\|16.64\|16.11\|49076;2026-09-17\|16.67\|1.34\|16.30\|16.77\|16.30\|47347;2026-09-18\|16.82\|0.90\|16.66\|16.90\|16.60\|44496;2026-09-21\|17.47\|3.86\|17.00\|18.36\|16.93\|113878;2026-09-22\|17.88\|2.35\|17.60\|18.27\|17.46\|103407;2026-09-23\|17.34\|-3.02\|17.93\|17.96\|17.34\|77208;2026-09-24\|17.02\|-1.85\|17.23\|17.55\|17.00\|44467;2026-09-28\|16.53\|-2.88\|17.30\|17.30\|16.45\|47283;2026-09-29\|17.33\|4.84\|16.22\|17.57\|16.22\|78773;2026-09-30\|16.86\|-2.71\|17.58\|17.60\|16.86\|51776;2026-10-08\|16.55\|-1.84\|16.96\|17.00\|16.37\|47757;2026-10-09\|17.38\|5.02\|16.55\|17.48\|15.88\|78512;2026-10-12\|17.75\|2.13\|17.30\|17.96\|16.97\|116857;2026-10-13\|18.09\|1.92\|17.49\|18.30\|17.11\|122503;2026-10-14\|18.29\|1.11\|18.09\|19.17\|17.49\|200708;2026-10-15\|17.88\|-2.24\|17.52\|18.89\|17.52\|160228;2026-10-16\|17.41\|-2.63\|18.16\|18.73\|17.29\|119590;2026-10-19\|17.13\|-1.61\|16.90\|17.62\|16.66\|101691;2026-10-20\|17.53\|2.34\|16.96\|17.74\|16.96\|79698;2026-10-21\|18.19\|3.77\|17.58\|18.97\|17.31\|167110;2026-10-22\|17.32\|-4.78\|18.14\|18.46\|17.31\|141314;2026-10-23\|17.75\|2.48\|17.01\|17.88\|15.65\|159119;2026-10-26\|17.97\|1.24\|18.10\|18.73\|17.33\|171155;2026-10-27\|18.52\|3.06\|18.17\|19.77\|17.70\|296962;2026-10-28\|18.51\|-0.05\|18.34\|18.85\|17.63\|273271;2026-10-29\|18.46\|-0.27\|18.33\|19.76\|17.85\|260321;2026-10-30\|16.61\|-10.02\|18.00\|18.20\|16.61\|214145;2026-11-02\|18.27\|9.99\|15.99\|18.27\|15.54\|271130;2026-11-03\|18.14\|-0.71\|18.29\|19.17\|17.93\|209565;2026-11-04\|18.38\|1.32\|18.10\|18.45\|17.70\|169519;2026-11-05\|19.72\|7.29\|18.61\|20.22\|18.44\|358026
134079	DeepSeek发布全新Agent架构	人工智能应用+仿生机器人+电纸本 1、据2026年8月26日半年报，公司持续推动垂类多模态模型在数字人文、智慧档案、金融、泛安防等领域落地。 2、据2026年3月28日年报，公司加强具身智能技术积累，在现有仿生机器鸟基础上融合计算机视觉、自然语言交互等技术，为更多类型智能体做储备。 3、据2026年6月18日业绩说明会，2025年汉王电纸书在京东、天猫销量第一，连续三年线上销量增速第一；2026年1至5月电纸本线上销售数量和市场份额保持行业第一，推出新一代电纸书、录写本及减屏层旗舰新品。	1、公司专注于人工智能图像识别技术、智能交互技术及其应用，表示在现有NLP技术基础上进一步加大Transformers技术架构投入； 2、公司在文字、图片、视频、语音等多模态识别与应用方面有多年经验，正在深度分析如何更好的转化“紫东太初”多模态大模型的应用成果	2026-06-26\|15.01\|-4.39\|15.57\|15.85\|15.01\|72587;2026-06-29\|15.11\|0.67\|15.02\|15.45\|14.80\|60047;2026-06-30\|15.55\|2.91\|15.07\|15.58\|14.88\|64390;2026-07-01\|15.57\|0.13\|15.56\|15.87\|15.34\|53622;2026-07-02\|15.26\|-1.99\|15.65\|15.88\|15.23\|60362;2026-07-03\|15.55\|1.90\|15.26\|15.68\|15.10\|58617;2026-07-06\|15.07\|-3.09\|15.50\|15.55\|15.01\|49339;2026-07-07\|14.76\|-2.06\|15.04\|15.19\|14.69\|36615;2026-07-08\|14.79\|0.20\|14.67\|14.95\|14.51\|31462;2026-07-09\|15.16\|2.50\|14.72\|15.16\|14.52\|46682;2026-07-10\|15.49\|2.18\|15.13\|15.68\|14.96\|61219;2026-07-13\|14.50\|-6.39\|15.30\|15.45\|14.46\|59960;2026-07-14\|14.50\|0.00\|14.50\|14.60\|14.17\|36435;2026-07-15\|14.58\|0.55\|14.25\|14.79\|14.17\|32054;2026-07-16\|14.72\|0.96\|14.49\|14.90\|14.42\|30453;2026-07-17\|14.25\|-3.19\|14.80\|14.86\|14.12\|39936;2026-07-20\|14.11\|-0.98\|14.25\|14.64\|13.95\|34922;2026-07-21\|14.32\|1.49\|14.35\|14.39\|13.72\|41815;2026-07-22\|14.17\|-1.05\|14.43\|14.44\|14.09\|26034;2026-07-23\|14.31\|0.99\|14.17\|14.32\|13.98\|28278;2026-07-24\|14.01\|-2.10\|14.33\|14.35\|13.99\|22701;2026-07-27\|14.36\|2.50\|13.97\|14.36\|13.85\|26777;2026-07-28\|14.67\|2.16\|14.30\|14.79\|14.23\|39179;2026-07-29\|14.93\|1.77\|14.67\|15.06\|14.56\|36865;2026-07-30\|14.69\|-1.61\|14.81\|15.20\|14.67\|42075;2026-07-31\|15.39\|4.77\|15.12\|15.50\|14.93\|63407;2026-08-03\|15.59\|1.30\|15.50\|15.69\|15.32\|41807;2026-08-04\|16.13\|3.46\|15.62\|16.42\|15.59\|78616;2026-08-05\|16.23\|0.62\|16.02\|16.55\|15.98\|65922;2026-08-06\|16.08\|-0.92\|16.18\|16.47\|15.91\|57986;2026-08-07\|15.93\|-0.93\|16.10\|16.26\|15.59\|54764;2026-08-10\|16.04\|0.69\|15.88\|16.06\|15.58\|30983;2026-08-11\|15.90\|-0.87\|15.90\|16.05\|15.72\|25641;2026-08-12\|16.24\|2.14\|16.04\|16.43\|15.85\|43146;2026-08-13\|16.09\|-0.92\|16.31\|16.48\|16.08\|35937;2026-08-14\|16.11\|0.12\|16.09\|16.26\|15.90\|27856;2026-08-17\|16.17\|0.37\|16.11\|16.19\|15.89\|20826;2026-08-18\|16.13\|-0.25\|16.29\|16.29\|15.82\|27928;2026-08-19\|15.44\|-4.28\|16.00\|16.06\|15.40\|29720;2026-08-20\|15.74\|1.94\|15.64\|15.89\|15.46\|23610;2026-08-21\|15.79\|0.32\|15.60\|15.84\|15.38\|25210;2026-08-24\|15.66\|-0.82\|15.99\|15.99\|15.48\|18262;2026-08-25\|16.00\|2.17\|15.63\|16.03\|15.50\|30027;2026-08-26\|15.77\|-1.44\|15.92\|16.03\|15.63\|24036;2026-08-27\|15.82\|0.32\|15.79\|15.95\|15.68\|24159;2026-08-28\|15.87\|0.32\|15.75\|16.13\|15.75\|29085;2026-08-31\|16.53\|4.16\|15.68\|17.17\|15.62\|102937;2026-09-01\|16.82\|1.75\|16.40\|16.94\|16.36\|100842;2026-09-02\|16.61\|-1.25\|16.65\|16.86\|16.46\|50838;2026-09-03\|16.31\|-1.81\|16.80\|16.80\|16.28\|35882;2026-09-04\|16.17\|-0.86\|16.47\|16.70\|16.11\|36315;2026-09-07\|16.22\|0.31\|16.05\|16.27\|16.05\|32489;2026-09-08\|16.21\|-0.06\|16.09\|16.42\|16.09\|24393;2026-09-09\|15.78\|-2.65\|16.19\|16.19\|15.71\|37005;2026-09-10\|15.52\|-1.65\|15.73\|15.73\|15.47\|20904;2026-09-11\|15.27\|-1.61\|15.37\|15.49\|15.07\|26283;2026-09-14\|15.91\|4.19\|15.29\|16.80\|15.21\|134723;2026-09-15\|17.50\|9.99\|15.90\|17.50\|15.84\|130295;2026-09-16\|16.92\|-3.31\|17.61\|17.61\|16.90\|244653;2026-09-17\|16.60\|-1.89\|16.74\|16.94\|16.45\|128405;2026-09-18\|16.55\|-0.30\|16.52\|16.73\|16.41\|110801;2026-09-21\|16.70\|0.91\|16.55\|16.73\|16.45\|94177;2026-09-22\|16.53\|-1.02\|16.66\|16.79\|16.43\|82003;2026-09-23\|15.93\|-3.63\|16.46\|16.51\|15.82\|80769;2026-09-24\|15.75\|-1.13\|16.13\|16.13\|15.73\|51751;2026-09-28\|15.85\|0.63\|15.81\|16.47\|15.55\|69605;2026-09-29\|15.82\|-0.19\|15.60\|16.04\|15.41\|48459;2026-09-30\|15.77\|-0.32\|15.87\|16.18\|15.73\|45006;2026-10-08\|15.45\|-2.03\|15.73\|15.88\|15.30\|46308;2026-10-09\|15.82\|2.39\|15.30\|15.86\|14.85\|66849;2026-10-12\|15.89\|0.44\|15.76\|16.04\|15.50\|45621;2026-10-13\|15.99\|0.63\|15.73\|16.09\|15.40\|47919;2026-10-14\|15.70\|-1.81\|16.07\|16.08\|15.64\|32828;2026-10-15\|15.39\|-1.97\|15.23\|15.78\|15.23\|34421;2026-10-16\|15.79\|2.60\|16.22\|16.93\|15.68\|186977;2026-10-19\|15.99\|1.27\|15.26\|16.08\|15.04\|139066;2026-10-20\|16.27\|1.75\|15.80\|16.35\|15.76\|93762;2026-10-21\|16.70\|2.64\|16.26\|16.80\|16.10\|113165;2026-10-22\|16.43\|-1.62\|16.70\|17.18\|16.40\|119521;2026-10-23\|17.03\|3.65\|16.28\|17.10\|15.93\|161525;2026-10-26\|17.37\|2.00\|16.88\|18.22\|16.80\|206671;2026-10-27\|16.65\|-4.15\|17.09\|17.53\|16.64\|137020;2026-10-28\|16.89\|1.44\|16.73\|17.53\|16.40\|101931;2026-10-29\|16.42\|-2.78\|16.72\|16.95\|16.32\|74650;2026-10-30\|15.43\|-6.03\|15.95\|16.78\|15.38\|100006;2026-11-02\|16.97\|9.98\|15.47\|16.97\|14.67\|128295;2026-11-03\|16.41\|-3.30\|16.66\|16.99\|16.33\|114662;2026-11-04\|16.47\|0.37\|16.37\|16.58\|16.00\|98863;2026-11-05\|16.80\|2.00\|16.41\|16.87\|16.38\|106442
134078	DeepSeek发布全新Agent架构	AI智能体+财税数字化+阿里云合作 1、据2026年8月21日半年报，公司持续升级“犀友”人工智能平台，智能体支持自动化申报、智能合规审查、数据分析等20余项功能，并覆盖不同层级税务局及政府机关大部分办公类应用场景。 2、据2025年11月18日互动易，公司自成立以来专注于财税数字化领域，凭借技术优势和成熟应用经验，实现营业收入持续增长。 3、据2025年2月13日互动易，公司90%以上基础设施使用阿里云，“犀友”AI智能体应用平台通过API调用通义千问大模型，应用于数智化运营、财税咨询、爱搜税等AI SaaS场景。	1、在数据价值开发、探索数据价值服务方面，已经形成以税务风险管理工具和指标模型定制开发为主的数据服务产品，并凭借自身在数据治理和数据资产管理、以及税收风险类应用功能开发方面的成绩，跻身为税务数据应用方面的领先企业； 2、公司与阿里云在AI智能体应用方面保持长期合作，90%以上基础设施使用阿里云，通义千问大模型应用于财税咨询、爱搜税等AI SaaS场景	2026-06-26\|38.60\|-4.36\|40.30\|40.30\|38.59\|53634;2026-06-29\|39.71\|2.88\|38.60\|40.39\|38.35\|49387;2026-06-30\|39.85\|0.35\|39.71\|40.59\|39.51\|34111;2026-07-01\|40.53\|1.71\|39.67\|41.26\|39.51\|41964;2026-07-02\|39.69\|-2.07\|41.53\|41.53\|39.60\|47916;2026-07-03\|39.54\|-0.38\|39.80\|40.13\|39.15\|30759;2026-07-06\|38.74\|-2.02\|39.58\|40.13\|38.61\|30109;2026-07-07\|37.36\|-3.56\|38.61\|38.79\|37.18\|41075;2026-07-08\|39.78\|6.48\|37.39\|40.50\|36.92\|76055;2026-07-09\|39.72\|-0.15\|39.21\|41.00\|38.34\|72293;2026-07-10\|40.52\|2.01\|39.30\|42.60\|38.90\|75245;2026-07-13\|38.50\|-4.99\|40.12\|40.88\|38.45\|52694;2026-07-14\|37.66\|-2.18\|38.50\|39.50\|37.02\|45820;2026-07-15\|38.58\|2.44\|37.39\|39.67\|37.30\|49918;2026-07-16\|38.70\|0.31\|38.39\|39.82\|37.65\|47918;2026-07-17\|36.12\|-6.67\|39.11\|39.54\|36.00\|59371;2026-07-20\|36.70\|1.61\|36.24\|37.60\|35.81\|52480;2026-07-21\|37.16\|1.25\|36.58\|37.57\|35.88\|59139;2026-07-22\|36.42\|-1.99\|36.81\|36.99\|36.00\|50581;2026-07-23\|36.24\|-0.49\|36.41\|36.53\|35.75\|35622;2026-07-24\|34.90\|-3.70\|36.01\|36.01\|34.77\|32068;2026-07-27\|36.23\|3.81\|34.72\|36.25\|34.42\|38893;2026-07-28\|36.85\|1.71\|36.26\|37.50\|36.00\|46987;2026-07-29\|37.70\|2.31\|36.85\|38.04\|36.50\|61072;2026-07-30\|41.47\|10.00\|37.20\|41.47\|37.20\|89412;2026-07-31\|45.62\|10.01\|40.00\|45.62\|39.60\|223233;2026-08-03\|46.08\|1.01\|45.00\|49.52\|44.25\|245530;2026-08-04\|48.27\|4.75\|45.89\|49.00\|45.89\|181037;2026-08-05\|50.00\|3.58\|47.76\|51.05\|47.72\|169171;2026-08-06\|49.68\|-0.64\|49.40\|52.10\|48.96\|181368;2026-08-07\|47.56\|-4.27\|49.46\|49.50\|46.26\|172762;2026-08-10\|47.96\|0.84\|48.51\|49.33\|47.56\|89125;2026-08-11\|47.20\|-1.58\|48.37\|48.99\|46.95\|89016;2026-08-12\|46.91\|-0.61\|47.50\|48.16\|46.32\|81953;2026-08-13\|46.11\|-1.71\|46.86\|48.96\|46.00\|106639;2026-08-14\|45.86\|-0.54\|45.76\|48.99\|44.39\|110469;2026-08-17\|45.73\|-0.28\|45.66\|45.77\|44.21\|89279;2026-08-18\|44.49\|-2.71\|45.28\|45.65\|44.01\|72869;2026-08-19\|43.13\|-3.06\|44.04\|44.85\|42.42\|81661;2026-08-20\|43.34\|0.49\|43.20\|44.38\|42.66\|61252;2026-08-21\|42.58\|-1.75\|43.76\|44.25\|42.07\|61665;2026-08-24\|41.47\|-2.61\|42.67\|42.77\|41.00\|49045;2026-08-25\|41.16\|-0.75\|41.20\|41.46\|40.58\|52781;2026-08-26\|40.29\|-2.11\|40.92\|41.29\|40.12\|50864;2026-08-27\|40.31\|0.05\|40.28\|40.55\|39.84\|58678;2026-08-28\|44.34\|10.00\|41.88\|44.34\|40.91\|143283;2026-08-31\|45.44\|2.48\|43.11\|46.99\|42.09\|240211;2026-09-01\|45.67\|0.51\|45.45\|46.81\|44.57\|152132;2026-09-02\|45.08\|-1.29\|45.50\|46.30\|45.00\|70787;2026-09-03\|44.14\|-2.09\|45.53\|46.52\|43.91\|81992;2026-09-04\|44.82\|1.54\|45.72\|46.77\|44.50\|118623;2026-09-07\|43.70\|-2.50\|44.78\|45.44\|43.13\|86662;2026-09-08\|42.96\|-1.69\|43.54\|44.50\|42.70\|55077;2026-09-09\|41.68\|-2.98\|42.51\|42.90\|41.44\|50422;2026-09-10\|40.00\|-4.03\|41.65\|41.65\|39.91\|61943;2026-09-11\|38.24\|-4.40\|39.60\|39.60\|38.09\|54936;2026-09-14\|38.67\|1.12\|38.10\|39.14\|37.90\|47520;2026-09-15\|38.73\|0.16\|39.68\|39.88\|38.58\|48914;2026-09-16\|38.70\|-0.08\|38.20\|38.98\|37.92\|37561;2026-09-17\|38.32\|-0.98\|38.50\|39.07\|38.21\|30989;2026-09-18\|39.14\|2.14\|38.71\|39.75\|38.48\|55403;2026-09-21\|39.81\|1.71\|39.66\|40.50\|38.92\|71819;2026-09-22\|41.80\|5.00\|40.11\|42.88\|39.94\|119475;2026-09-23\|40.50\|-3.11\|41.16\|41.85\|40.50\|64070;2026-09-24\|40.02\|-1.19\|40.20\|40.56\|39.77\|39966;2026-09-28\|39.31\|-1.77\|40.05\|40.18\|38.72\|32847;2026-09-29\|39.88\|1.45\|39.19\|40.28\|38.90\|32390;2026-09-30\|38.97\|-2.28\|39.99\|40.11\|38.90\|27820;2026-10-08\|37.44\|-3.93\|39.00\|39.16\|37.15\|42696;2026-10-09\|39.80\|6.30\|37.44\|40.06\|36.80\|63454;2026-10-12\|40.53\|1.83\|39.81\|41.18\|39.30\|71422;2026-10-13\|41.99\|3.60\|39.71\|43.13\|39.60\|99018;2026-10-14\|40.37\|-3.86\|41.70\|41.75\|40.22\|59394;2026-10-15\|39.12\|-3.10\|40.00\|40.98\|39.00\|52108;2026-10-16\|38.90\|-0.56\|40.00\|40.99\|38.52\|62437;2026-10-19\|39.81\|2.34\|38.76\|42.38\|38.76\|92500;2026-10-20\|42.90\|7.76\|39.70\|43.48\|39.00\|117800;2026-10-21\|45.38\|5.78\|43.03\|47.19\|43.02\|185135;2026-10-22\|43.90\|-3.26\|45.28\|45.67\|43.90\|115254;2026-10-23\|48.29\|10.00\|43.00\|48.29\|43.00\|162661;2026-10-26\|48.87\|1.20\|50.11\|50.50\|48.03\|169114;2026-10-27\|46.51\|-4.83\|48.97\|49.19\|46.50\|98847;2026-10-28\|46.39\|-0.26\|47.17\|47.75\|45.85\|87578;2026-10-29\|44.30\|-4.51\|46.00\|46.23\|43.95\|77186;2026-10-30\|41.77\|-5.71\|43.68\|45.95\|41.55\|89949;2026-11-02\|45.95\|10.01\|41.66\|45.95\|40.88\|88399;2026-11-03\|45.09\|-1.87\|47.02\|47.50\|45.06\|117829;2026-11-04\|46.72\|3.62\|45.40\|47.00\|44.81\|108787;2026-11-05\|48.21\|3.19\|46.73\|48.58\|46.20\|126857
134077	DeepSeek发布全新Agent架构		1、国内最大行业电子商务运营商和领先的综合B2B运营商之一；公司利用生意社价格大数据与DeepSeek大模型开发PriceSeek，打造大模型在大宗商品领域的智能体应用； 2、公司深耕商品流通领域，开展大宗品电商、工业品电商、供应链金融、期现交易及商品数据等业务，依托生意社发布500种大宗原材料基准价，并提供现货通、股票通、期货通产品;	2026-06-26\|12.77\|-4.99\|13.41\|13.41\|12.67\|51158;2026-06-29\|12.92\|1.17\|12.78\|13.10\|12.52\|32215;2026-06-30\|12.80\|-0.93\|12.98\|13.11\|12.71\|26279;2026-07-01\|13.22\|3.28\|12.78\|13.58\|12.72\|44247;2026-07-02\|13.03\|-1.44\|13.23\|13.44\|13.01\|29727;2026-07-03\|13.11\|0.61\|13.08\|13.29\|12.89\|24578;2026-07-06\|12.97\|-1.07\|13.25\|13.30\|12.96\|22837;2026-07-07\|12.65\|-2.47\|12.96\|13.00\|12.63\|23676;2026-07-08\|12.77\|0.95\|12.67\|12.84\|12.48\|19535;2026-07-09\|12.78\|0.08\|12.83\|12.96\|12.52\|20782;2026-07-10\|13.03\|1.96\|12.68\|13.26\|12.50\|35838;2026-07-13\|12.55\|-3.68\|12.95\|13.24\|12.47\|29567;2026-07-14\|12.86\|2.47\|12.56\|12.88\|12.46\|24360;2026-07-15\|13.24\|2.95\|12.75\|13.48\|12.70\|33767;2026-07-16\|13.55\|2.34\|13.18\|13.68\|13.10\|36559;2026-07-17\|13.29\|-1.92\|13.55\|13.80\|13.10\|34418;2026-07-20\|13.44\|1.13\|13.33\|13.68\|13.17\|31676;2026-07-21\|13.41\|-0.22\|13.32\|13.70\|13.08\|35295;2026-07-22\|13.20\|-1.57\|13.17\|13.40\|13.01\|27583;2026-07-23\|13.26\|0.45\|13.05\|13.34\|12.92\|22922;2026-07-24\|12.90\|-2.71\|13.13\|13.20\|12.85\|20016;2026-07-27\|13.22\|2.48\|13.01\|13.29\|12.81\|23641;2026-07-28\|13.49\|2.04\|13.18\|13.56\|13.15\|32167;2026-07-29\|13.60\|0.82\|13.47\|13.70\|13.41\|24760;2026-07-30\|13.81\|1.54\|13.60\|14.07\|13.57\|38869;2026-07-31\|14.17\|2.61\|13.75\|14.35\|13.70\|42395;2026-08-03\|14.43\|1.83\|14.23\|14.50\|14.20\|32798;2026-08-04\|14.45\|0.14\|14.51\|14.70\|14.35\|36004;2026-08-05\|14.48\|0.21\|14.50\|14.87\|14.31\|46016;2026-08-06\|14.51\|0.21\|14.39\|14.78\|14.26\|36280;2026-08-07\|14.14\|-2.55\|14.48\|14.50\|13.90\|34419;2026-08-10\|14.49\|2.48\|14.17\|14.62\|14.05\|34964;2026-08-11\|14.47\|-0.14\|14.38\|14.52\|14.26\|20969;2026-08-12\|14.48\|0.07\|14.40\|14.62\|14.38\|20620;2026-08-13\|14.31\|-1.17\|14.50\|14.72\|14.29\|29680;2026-08-14\|14.32\|0.07\|14.26\|14.49\|14.15\|21777;2026-08-17\|14.33\|0.07\|14.32\|14.38\|14.09\|14199;2026-08-18\|14.27\|-0.42\|14.33\|14.43\|14.06\|19574;2026-08-19\|13.89\|-2.66\|14.19\|14.20\|13.85\|23801;2026-08-20\|14.23\|2.45\|13.97\|14.27\|13.95\|18889;2026-08-21\|14.10\|-0.91\|14.03\|14.18\|13.92\|14538;2026-08-24\|13.95\|-1.06\|14.05\|14.22\|13.88\|14617;2026-08-25\|14.32\|2.65\|13.95\|14.32\|13.88\|24944;2026-08-26\|14.42\|0.70\|14.29\|14.48\|14.24\|20459;2026-08-27\|14.38\|-0.28\|14.40\|14.51\|14.29\|23612;2026-08-28\|14.49\|0.77\|14.39\|14.53\|14.34\|21906;2026-08-31\|14.72\|1.59\|14.37\|14.72\|14.31\|31146;2026-09-01\|15.03\|2.11\|14.65\|15.12\|14.65\|36956;2026-09-02\|14.92\|-0.73\|15.00\|15.00\|14.74\|26796;2026-09-03\|14.68\|-1.61\|15.05\|15.05\|14.60\|23027;2026-09-04\|14.83\|1.02\|14.70\|15.10\|14.70\|29605;2026-09-07\|14.83\|0.00\|14.97\|15.03\|14.73\|25442;2026-09-08\|16.31\|9.98\|14.95\|16.31\|14.75\|142642;2026-09-09\|15.80\|-3.13\|15.17\|16.00\|15.17\|220509;2026-09-10\|15.41\|-2.47\|15.78\|15.89\|15.30\|118783;2026-09-11\|15.08\|-2.14\|15.31\|15.34\|14.72\|85997;2026-09-14\|14.83\|-1.66\|15.11\|15.34\|14.78\|61825;2026-09-15\|14.86\|0.20\|14.80\|15.98\|14.58\|120363;2026-09-16\|16.35\|10.03\|15.03\|16.35\|14.72\|175264;2026-09-17\|16.58\|1.41\|15.99\|17.98\|15.80\|290463;2026-09-18\|16.16\|-2.53\|16.46\|16.58\|16.01\|203381;2026-09-21\|16.20\|0.25\|16.62\|16.72\|15.96\|123804;2026-09-22\|16.22\|0.12\|16.03\|16.65\|15.91\|150841;2026-09-23\|15.70\|-3.21\|16.06\|16.11\|15.56\|102250;2026-09-24\|16.03\|2.10\|16.19\|16.80\|15.73\|134702;2026-09-28\|15.82\|-1.31\|16.20\|16.49\|15.80\|111413;2026-09-29\|15.68\|-0.89\|15.80\|16.02\|15.58\|90904;2026-09-30\|15.19\|-3.12\|15.70\|15.80\|15.01\|88773;2026-10-08\|15.33\|0.92\|15.39\|15.74\|15.10\|68274;2026-10-09\|15.85\|3.39\|15.33\|15.95\|14.76\|92616;2026-10-12\|15.74\|-0.69\|15.86\|15.95\|15.44\|59297;2026-10-13\|15.99\|1.59\|15.46\|16.16\|15.31\|82083;2026-10-14\|15.50\|-3.06\|15.93\|15.93\|15.45\|67814;2026-10-15\|15.59\|0.58\|15.10\|16.20\|15.10\|79087;2026-10-16\|15.37\|-1.41\|15.71\|16.10\|15.22\|78506;2026-10-19\|15.43\|0.39\|15.30\|15.67\|15.00\|56366;2026-10-20\|15.64\|1.36\|15.39\|15.77\|15.27\|64643;2026-10-21\|15.50\|-0.90\|15.64\|15.94\|15.26\|61371;2026-10-22\|14.75\|-4.84\|15.42\|15.57\|14.74\|62002;2026-10-23\|14.98\|1.56\|14.60\|15.03\|13.77\|79888;2026-10-26\|16.48\|10.01\|14.98\|16.48\|14.78\|95597;2026-10-27\|15.78\|-4.25\|17.50\|17.50\|15.78\|200941;2026-10-28\|15.55\|-1.46\|15.78\|15.87\|15.06\|123515;2026-10-29\|15.34\|-1.35\|15.63\|16.28\|15.20\|114899;2026-10-30\|13.92\|-9.26\|15.01\|15.42\|13.86\|126909;2026-11-02\|15.31\|9.99\|14.08\|15.31\|13.82\|142060;2026-11-03\|14.90\|-2.68\|15.28\|15.42\|14.76\|109229;2026-11-04\|15.33\|2.89\|14.91\|15.35\|14.77\|89262;2026-11-05\|15.76\|2.80\|15.59\|15.76\|15.42\|84367
134076	DeepSeek发布全新Agent架构		1、公司采用阿里巴巴Qwen大模型拓展银行软件开发与内部管理应用；自研AI Native SDLC产品Luban以双Agent协同赋能湖仓改造，AI智能体业务覆盖智能合同审查、智能财务分析、反洗钱等六大场景； 2、公司以大数据、人工智能、区块链等数字技术融合应用为支撑，打造数字化安全底座，提供咨询、金融科技产品、金融IT服务，曾中标中国银行区块链相关的项目，参与中国银行内部区块链业务建设	2026-06-26\|8.88\|-5.13\|9.29\|9.35\|8.88\|168698;2026-06-29\|8.72\|-1.80\|8.89\|9.02\|8.61\|156214;2026-06-30\|8.80\|0.92\|8.76\|8.89\|8.63\|134410;2026-07-01\|9.14\|3.86\|8.80\|9.29\|8.73\|213518;2026-07-02\|8.95\|-2.08\|9.15\|9.25\|8.92\|169896;2026-07-03\|8.96\|0.11\|8.99\|9.11\|8.88\|115468;2026-07-06\|8.70\|-2.90\|8.98\|9.03\|8.67\|114505;2026-07-07\|8.45\|-2.87\|8.70\|8.74\|8.43\|111064;2026-07-08\|8.61\|1.89\|8.41\|8.67\|8.40\|136231;2026-07-09\|8.50\|-1.28\|8.53\|8.67\|8.35\|139517;2026-07-10\|8.64\|1.65\|8.46\|8.87\|8.35\|165948;2026-07-13\|8.30\|-3.94\|8.68\|8.81\|8.30\|161739;2026-07-14\|8.25\|-0.60\|8.30\|8.36\|8.07\|148433;2026-07-15\|8.43\|2.18\|8.20\|8.53\|8.17\|149165;2026-07-16\|8.59\|1.90\|8.40\|8.70\|8.36\|172341;2026-07-17\|8.30\|-3.38\|8.60\|8.76\|8.20\|193915;2026-07-20\|8.55\|3.01\|8.40\|8.69\|8.37\|213150;2026-07-21\|9.18\|7.37\|8.49\|9.65\|8.48\|460251;2026-07-22\|8.96\|-2.40\|9.00\|9.07\|8.84\|270220;2026-07-23\|8.94\|-0.22\|8.85\|8.95\|8.76\|161014;2026-07-24\|8.50\|-4.92\|8.88\|8.93\|8.49\|152727;2026-07-27\|8.75\|2.94\|8.46\|8.78\|8.40\|136242;2026-07-28\|9.01\|2.97\|8.68\|9.02\|8.62\|212806;2026-07-29\|9.19\|2.00\|9.04\|9.24\|8.93\|201673;2026-07-30\|9.38\|2.07\|9.14\|9.59\|9.14\|271151;2026-07-31\|9.62\|2.56\|9.32\|9.80\|9.30\|265213;2026-08-03\|9.62\|0.00\|9.67\|9.80\|9.55\|186753;2026-08-04\|9.66\|0.42\|9.64\|9.76\|9.61\|168588;2026-08-05\|9.79\|1.35\|9.68\|9.98\|9.63\|204102;2026-08-06\|9.84\|0.51\|9.71\|10.16\|9.65\|278526;2026-08-07\|9.57\|-2.74\|9.80\|9.82\|9.40\|232536;2026-08-10\|9.53\|-0.42\|9.57\|9.67\|9.42\|147448;2026-08-11\|9.50\|-0.31\|9.60\|9.62\|9.42\|135252;2026-08-12\|9.56\|0.63\|9.66\|9.87\|9.48\|235160;2026-08-13\|9.43\|-1.36\|9.62\|9.65\|9.42\|181907;2026-08-14\|9.29\|-1.48\|9.45\|9.55\|9.18\|148123;2026-08-17\|9.28\|-0.11\|9.30\|9.31\|9.13\|119297;2026-08-18\|9.17\|-1.19\|9.24\|9.26\|9.00\|153259;2026-08-19\|8.83\|-3.71\|9.13\|9.17\|8.80\|140665;2026-08-20\|9.19\|4.08\|8.94\|9.32\|8.93\|204778;2026-08-21\|9.38\|2.07\|9.27\|9.60\|9.14\|246924;2026-08-24\|9.48\|1.07\|9.39\|9.67\|9.24\|234560;2026-08-25\|9.79\|3.27\|9.46\|9.83\|9.41\|304771;2026-08-26\|10.12\|3.37\|9.70\|10.23\|9.67\|370628;2026-08-27\|10.19\|0.69\|10.07\|10.25\|9.96\|350657;2026-08-28\|10.06\|-1.28\|10.25\|10.30\|10.04\|229069;2026-08-31\|10.03\|-0.30\|9.96\|10.06\|9.83\|162333;2026-09-01\|10.37\|3.39\|10.03\|10.46\|9.96\|245191;2026-09-02\|10.23\|-1.35\|10.25\|10.36\|10.06\|158849;2026-09-03\|10.08\|-1.47\|10.21\|10.35\|10.03\|127167;2026-09-04\|10.42\|3.37\|10.43\|10.83\|10.31\|416979;2026-09-07\|10.11\|-2.98\|10.41\|10.49\|10.07\|267593;2026-09-08\|10.18\|0.69\|10.08\|10.33\|10.00\|174151;2026-09-09\|10.00\|-1.77\|10.13\|10.16\|9.95\|147178;2026-09-10\|9.93\|-0.70\|9.97\|10.02\|9.85\|102465;2026-09-11\|9.58\|-3.52\|9.90\|9.91\|9.50\|172209;2026-09-14\|9.60\|0.21\|9.56\|9.75\|9.51\|109855;2026-09-15\|9.43\|-1.77\|9.57\|9.71\|9.41\|111147;2026-09-16\|9.48\|0.53\|9.42\|9.54\|9.31\|114298;2026-09-17\|9.38\|-1.05\|9.40\|9.53\|9.34\|83164;2026-09-18\|9.38\|0.00\|9.42\|9.57\|9.37\|138594;2026-09-21\|9.67\|3.09\|9.40\|9.72\|9.40\|158852;2026-09-22\|9.72\|0.52\|9.69\|9.81\|9.65\|137907;2026-09-23\|9.47\|-2.57\|9.72\|9.74\|9.45\|111762;2026-09-24\|9.24\|-2.43\|9.42\|9.47\|9.21\|93690;2026-09-28\|9.18\|-0.65\|9.25\|9.28\|9.01\|104939;2026-09-29\|9.30\|1.31\|9.16\|9.37\|9.13\|87876;2026-09-30\|9.24\|-0.65\|9.31\|9.36\|9.18\|64087;2026-10-08\|9.02\|-2.38\|9.18\|9.35\|8.95\|95430;2026-10-09\|9.42\|4.43\|9.02\|9.45\|8.82\|172784;2026-10-12\|9.44\|0.21\|9.39\|9.47\|9.30\|109535;2026-10-13\|9.52\|0.85\|9.36\|9.62\|9.26\|144458;2026-10-14\|9.48\|-0.42\|9.47\|9.54\|9.37\|90501;2026-10-15\|9.14\|-3.59\|9.31\|9.48\|9.13\|137754;2026-10-16\|9.01\|-1.42\|9.27\|9.34\|8.90\|123372;2026-10-19\|9.13\|1.33\|8.95\|9.20\|8.93\|112994;2026-10-20\|9.19\|0.66\|9.12\|9.22\|9.02\|97044;2026-10-21\|9.20\|0.11\|9.20\|9.32\|9.10\|120566;2026-10-22\|8.88\|-3.48\|9.20\|9.28\|8.88\|111020;2026-10-23\|9.30\|4.73\|8.83\|9.35\|8.49\|213949;2026-10-26\|9.46\|1.72\|9.35\|9.55\|9.24\|180918;2026-10-27\|8.79\|-7.08\|9.38\|9.59\|8.77\|215840;2026-10-28\|8.86\|0.80\|8.79\|8.98\|8.64\|146869;2026-10-29\|8.62\|-2.71\|8.79\|8.87\|8.60\|121973;2026-10-30\|8.09\|-6.15\|8.60\|8.60\|8.08\|176217;2026-11-02\|8.91\|10.14\|8.16\|9.02\|8.13\|275108;2026-11-03\|9.28\|4.15\|8.80\|9.55\|8.75\|341058;2026-11-04\|9.42\|1.51\|9.30\|9.56\|9.10\|274143;2026-11-05\|9.47\|0.53\|9.37\|9.56\|9.35\|180621

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