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
77698	阿里百炼云等算力产品涨价	AI运维+算力可观测行业原因：近日OpenClaw爆火催生算力需求。阿里云3月4日公告，因阿里云Coding Plan订阅太火爆，模型API调用量暴涨，开启限量供应。MiniMax3月2日公告，M2模型token用量在2026年2月相较2025年12月增长至6倍，其中来自Coding Plan的token消耗量增长超过10倍。公司原因： 1、据2025年4月26日年报，公司核心产品Bonree ONE集成AI大模型，实现根因分析与智能巡检，并已在金融客户试用，计划年内发布AI经典场景新版本。 2、据2025年4月26日年报，2024H1公司以20.7%市占率位列中国应用性能监控及可观测性市场第一，产品已覆盖算力调度全链路观测，获信通院“算力服务领航者计划”优秀案例。 3、据2026年2月27日互动易，火山引擎已采用公司探针将监控数据接入APMPlus，双方将在数据采集与分析深化合作。	1、公司算力调度可观测平台获信通院“算力服务领航者计划”优秀案例； 2、公司核心产品Bonree ONE一体化智能可观测平台，探索实现Agent+ LLM+Knowledge+Workflow相结合的故障诊断场景，可用于监测token消耗等功能	2026-03-12\|105.27\|-3.91\|106.20\|108.49\|102.30\|49490;2026-03-13\|99.79\|-5.21\|104.67\|106.00\|98.43\|29709;2026-03-16\|98.27\|-1.52\|100.00\|100.98\|93.52\|23812;2026-03-17\|91.38\|-7.01\|97.82\|97.82\|91.20\|19901;2026-03-18\|98.43\|7.71\|92.80\|99.79\|92.80\|34572;2026-03-19\|98.57\|0.14\|95.00\|102.93\|94.66\|32285;2026-03-20\|90.30\|-8.39\|100.21\|100.84\|89.88\|30552;2026-03-23\|81.66\|-9.57\|87.45\|89.50\|81.00\|26875;2026-03-24\|84.78\|3.82\|86.00\|86.00\|80.18\|31017;2026-03-25\|93.20\|9.93\|87.49\|100.23\|87.01\|40260;2026-03-26\|88.52\|-5.02\|94.13\|94.29\|87.80\|23384;2026-03-27\|92.56\|4.56\|87.99\|95.00\|86.05\|30280;2026-03-30\|90.30\|-2.44\|92.00\|94.03\|86.20\|23076;2026-03-31\|84.50\|-6.42\|88.66\|89.99\|84.10\|19753;2026-04-01\|85.94\|1.70\|89.00\|89.89\|84.67\|25560;2026-04-02\|79.54\|-7.45\|84.01\|84.99\|78.72\|24124;2026-04-03\|79.25\|-0.36\|80.98\|82.50\|78.16\|21400;2026-04-07\|78.25\|-1.26\|79.01\|80.50\|77.53\|12581;2026-04-08\|90.57\|15.74\|83.98\|91.49\|82.01\|30995;2026-04-09\|87.24\|-3.68\|89.06\|89.72\|86.28\|21770;2026-04-10\|84.85\|-2.74\|88.98\|90.09\|84.68\|20457;2026-04-13\|86.11\|1.49\|84.48\|88.64\|82.75\|22384;2026-04-14\|90.55\|5.16\|88.02\|91.88\|88.02\|26011;2026-04-15\|89.20\|-1.49\|91.15\|93.33\|88.10\|23555;2026-04-16\|91.81\|2.93\|90.53\|94.33\|89.50\|27555;2026-04-17\|89.58\|-2.43\|90.80\|91.50\|88.54\|22286;2026-04-20\|88.35\|-1.37\|88.70\|91.10\|87.70\|19592;2026-04-21\|86.35\|-2.26\|89.55\|89.55\|84.11\|17335;2026-04-22\|96.19\|11.40\|86.56\|97.50\|84.35\|41627;2026-04-23\|94.04\|-2.24\|93.50\|97.58\|92.80\|23570;2026-04-24\|92.00\|-2.17\|93.39\|94.80\|88.80\|23579;2026-04-27\|89.85\|-2.34\|90.34\|91.45\|88.66\|18860;2026-04-28\|84.05\|-6.46\|87.06\|87.90\|83.54\|21994;2026-04-29\|86.20\|2.56\|82.80\|88.60\|82.32\|17014;2026-04-30\|86.08\|-0.14\|85.93\|87.99\|84.50\|14432;2026-05-06\|95.40\|10.83\|88.90\|97.55\|88.90\|35879;2026-05-07\|98.25\|2.99\|97.66\|100.48\|94.13\|27949;2026-05-08\|105.20\|7.07\|112.06\|117.00\|102.52\|76458;2026-05-11\|101.40\|-3.61\|103.00\|104.49\|99.02\|46066;2026-05-12\|100.41\|-0.98\|99.50\|105.00\|98.07\|37718;2026-05-13\|98.70\|-1.70\|98.41\|101.70\|95.88\|38122;2026-05-14\|90.50\|-8.31\|98.99\|100.80\|90.50\|41170;2026-05-15\|92.22\|1.90\|90.26\|94.04\|88.26\|33178;2026-05-18\|92.19\|-0.03\|90.00\|92.83\|89.17\|22138;2026-05-19\|100.99\|9.55\|92.00\|101.00\|91.01\|42931;2026-05-20\|97.28\|-3.67\|100.55\|103.98\|96.00\|28250;2026-05-21\|90.65\|-6.82\|96.00\|98.99\|90.00\|26722;2026-05-22\|97.03\|7.04\|92.00\|98.27\|89.60\|26613;2026-05-25\|94.75\|-2.35\|98.81\|98.81\|92.34\|23560;2026-05-26\|90.08\|-4.93\|94.00\|94.00\|87.68\|20804;2026-05-27\|85.56\|-5.02\|89.26\|91.33\|84.50\|21409;2026-05-28\|89.31\|4.38\|85.56\|89.55\|83.47\|15215;2026-05-29\|81.30\|-8.97\|91.00\|92.30\|80.02\|30420;2026-06-01\|88.51\|8.87\|73.52\|91.99\|73.52\|43880;2026-06-02\|99.27\|12.16\|90.00\|101.58\|87.35\|48383;2026-06-03\|97.69\|-1.59\|97.21\|103.66\|96.20\|37376;2026-06-04\|94.94\|-2.81\|97.00\|99.51\|93.85\|25965;2026-06-05\|92.00\|-3.10\|94.00\|96.00\|91.00\|19176;2026-06-08\|86.80\|-5.65\|88.10\|91.00\|85.05\|17748;2026-06-09\|86.30\|-0.58\|88.54\|88.89\|84.30\|23631;2026-06-10\|83.78\|-2.92\|85.57\|87.90\|81.97\|16750;2026-06-11\|82.06\|-2.05\|82.88\|83.77\|79.40\|16539;2026-06-12\|84.27\|2.69\|83.25\|88.45\|83.25\|18053;2026-06-15\|86.26\|2.36\|83.99\|86.48\|82.39\|15180;2026-06-16\|89.76\|4.06\|86.00\|92.77\|85.05\|22581;2026-06-17\|89.01\|-0.84\|89.00\|91.20\|86.51\|16800;2026-06-18\|86.70\|-2.60\|89.67\|92.12\|86.59\|16757;2026-06-22\|85.72\|-1.13\|88.43\|88.43\|82.20\|16866;2026-06-23\|82.80\|-3.41\|85.85\|85.85\|81.91\|12273;2026-06-24\|81.17\|-1.97\|83.67\|83.67\|79.23\|12955;2026-06-25\|77.77\|-4.19\|80.41\|81.23\|75.91\|17567;2026-06-26\|74.06\|-4.77\|77.22\|77.22\|73.27\|15282;2026-06-29\|74.38\|0.43\|74.06\|75.96\|71.88\|13423;2026-06-30\|76.70\|3.12\|74.38\|77.57\|72.58\|15462;2026-07-01\|85.00\|10.82\|76.00\|85.97\|75.69\|30017;2026-07-02\|81.90\|-3.65\|86.66\|86.66\|81.90\|22413;2026-07-03\|80.75\|-1.40\|82.96\|84.14\|80.00\|17618;2026-07-06\|78.10\|-3.28\|80.13\|81.07\|77.50\|12053;2026-07-07\|76.00\|-2.69\|78.00\|79.42\|75.55\|14401;2026-07-08\|76.35\|0.46\|76.96\|78.94\|75.00\|11459;2026-07-09\|78.98\|3.44\|76.60\|79.10\|74.77\|11377;2026-07-10\|76.50\|-3.14\|78.00\|81.78\|76.50\|14224;2026-07-13\|72.94\|-4.65\|75.13\|76.50\|72.80\|12794;2026-07-14\|72.89\|-0.07\|71.00\|73.70\|69.66\|9779;2026-07-15\|70.68\|-3.03\|72.70\|73.90\|69.86\|5857;2026-07-16\|69.89\|-1.12\|70.40\|72.00\|69.66\|6354;2026-07-17\|65.90\|-5.71\|69.67\|71.52\|65.63\|12225;2026-07-20\|61.99\|-5.93\|67.00\|67.50\|61.55\|12776;2026-07-21\|62.86\|1.40\|62.00\|64.60\|56.90\|1100176;2026-07-22\|63.09\|0.37\|61.97\|64.34\|61.77\|520605
77697	阿里百炼云等算力产品涨价	算力租赁+智慧城市+预计扭亏行业原因： 1、据中信证券研报，SemiAnalysis数据显示，截至2026年4月份，海外H100租赁价格5个月内上涨40%。国内市场方面，多家云服务商也纷纷上调AI算力报价。 2、东吴证券研报指出，行业商业模式正由“卖算力”升级为“卖Token”，稀缺高端算力议价权有望提升，算力租赁公司的盈利能力有望同步提升。公司原因： 1、据2026年3月30日公告，定增申请已获深交所审核通过，拟募资12.9亿元投向“智能算力集群建设及运营项目”，新增约3,000P算力，截至2025年末在手订单所需算力已超1万P。 2、据2025年4月24日年报，公司深耕智慧城市20余年，在医疗、政务、园区等场景积累大量华南及长三角客户，并以算力服务持续赋能智慧城市升级。 3、据2026年1月30日公告，公司预计2025年净利润1.15–1.60亿元，实现扭亏为盈，主因算力服务板块收入大幅增长。	企业微信支持openclaw接入；2025年3月公司与深圳X公司签署1.61亿元算力合同	2026-03-12\|149.98\|20.00\|126.00\|149.98\|125.00\|258376;2026-03-13\|153.00\|2.01\|144.00\|158.00\|144.00\|224268;2026-03-16\|160.01\|4.58\|147.70\|162.18\|142.00\|199726;2026-03-17\|154.56\|-3.41\|161.43\|161.90\|153.68\|121391;2026-03-18\|157.33\|1.79\|155.00\|161.89\|149.10\|133647;2026-03-19\|178.53\|13.47\|157.46\|186.56\|157.46\|167656;2026-03-20\|157.11\|-12.00\|174.67\|178.00\|157.01\|214664;2026-03-23\|150.84\|-3.99\|155.00\|160.80\|149.45\|158947;2026-03-24\|154.00\|2.09\|152.00\|155.40\|145.00\|161667;2026-03-25\|163.65\|6.27\|154.99\|167.96\|154.26\|163980;2026-03-26\|165.59\|1.19\|160.00\|173.99\|158.68\|135746;2026-03-27\|160.47\|-3.09\|158.02\|165.49\|157.00\|119776;2026-03-30\|160.00\|-0.29\|156.80\|166.00\|155.55\|102693;2026-03-31\|153.29\|-4.19\|161.48\|162.16\|153.27\|84127;2026-04-01\|179.27\|16.95\|163.39\|183.90\|160.15\|148648;2026-04-02\|172.19\|-3.95\|176.65\|177.99\|166.66\|103620;2026-04-03\|166.50\|-3.30\|170.69\|174.80\|166.29\|117478;2026-04-07\|162.32\|-2.51\|165.62\|173.00\|160.58\|95593;2026-04-08\|191.25\|17.82\|170.00\|194.58\|168.00\|180991;2026-04-09\|203.30\|6.30\|188.04\|207.50\|184.02\|160229;2026-04-10\|198.00\|-2.61\|208.38\|211.60\|195.00\|126806;2026-04-13\|194.70\|-1.67\|202.01\|218.00\|193.19\|138405;2026-04-14\|222.68\|14.37\|214.97\|233.64\|209.89\|186889;2026-04-15\|241.18\|8.31\|222.00\|252.88\|222.00\|164370;2026-04-16\|289.42\|20.00\|248.01\|289.42\|248.01\|150511;2026-04-17\|282.68\|-2.33\|285.02\|287.98\|273.88\|135371;2026-04-20\|289.00\|2.24\|277.50\|289.02\|272.22\|154004;2026-04-21\|279.33\|-3.35\|283.80\|283.80\|260.00\|136377;2026-04-22\|324.28\|16.09\|281.00\|331.99\|273.06\|179577;2026-04-23\|333.33\|2.79\|318.00\|348.60\|318.00\|128653;2026-04-24\|332.45\|-0.26\|328.89\|339.77\|317.00\|126815;2026-04-27\|313.22\|-5.78\|330.00\|330.00\|312.00\|96161;2026-04-28\|335.99\|7.27\|320.00\|346.40\|304.50\|145756;2026-04-29\|327.45\|-2.54\|296.00\|333.99\|296.00\|131130;2026-04-30\|316.74\|-3.27\|322.99\|332.00\|315.00\|79531;2026-05-06\|339.13\|7.07\|329.00\|348.68\|315.00\|106211;2026-05-07\|356.99\|5.27\|342.01\|372.60\|342.01\|102246;2026-05-08\|345.00\|-3.36\|341.00\|366.88\|336.00\|104707;2026-05-11\|325.86\|-5.55\|340.69\|344.99\|307.01\|146722;2026-05-12\|308.96\|-5.19\|320.00\|324.88\|306.50\|113175;2026-05-13\|338.78\|9.65\|306.00\|350.88\|303.03\|154133;2026-05-14\|330.28\|-2.51\|346.93\|352.50\|330.28\|101607;2026-05-15\|318.37\|-3.61\|329.69\|340.69\|316.69\|77202;2026-05-18\|309.96\|-2.64\|319.38\|322.99\|307.01\|66811;2026-05-19\|303.26\|-2.16\|309.00\|311.30\|289.47\|84048;2026-05-20\|321.99\|6.18\|300.00\|333.50\|297.00\|104704;2026-05-21\|297.27\|-7.68\|318.68\|321.80\|295.88\|80362;2026-05-22\|312.60\|5.16\|312.77\|313.00\|301.18\|71436;2026-05-25\|287.06\|-8.17\|312.00\|313.46\|268.18\|166423;2026-05-26\|271.30\|-5.49\|284.34\|284.89\|267.61\|109077;2026-05-27\|257.00\|-5.27\|271.30\|274.77\|254.10\|83798;2026-05-28\|255.63\|-0.53\|260.77\|262.70\|248.00\|72076;2026-05-29\|175.80\|-3.64\|184.00\|189.50\|173.36\|104586;2026-06-01\|169.77\|-3.43\|174.00\|179.58\|168.32\|96286;2026-06-02\|173.43\|2.16\|175.09\|181.38\|167.38\|115994;2026-06-03\|173.40\|-0.02\|170.00\|177.74\|166.92\|142024;2026-06-04\|169.28\|-2.38\|171.00\|178.00\|168.61\|106739;2026-06-05\|164.40\|-2.88\|169.92\|177.30\|162.95\|123469;2026-06-08\|159.03\|-3.27\|159.00\|163.97\|155.47\|88696;2026-06-09\|166.00\|4.38\|164.20\|166.71\|156.50\|108176;2026-06-10\|175.00\|5.42\|165.01\|176.99\|161.80\|252332;2026-06-11\|166.00\|-5.14\|174.89\|176.77\|153.00\|238123;2026-06-12\|172.56\|3.95\|173.35\|186.56\|165.00\|226588;2026-06-15\|198.73\|15.17\|176.50\|202.50\|174.58\|244172;2026-06-16\|196.20\|-1.27\|197.00\|200.13\|189.03\|199898;2026-06-17\|215.61\|9.89\|196.01\|218.00\|192.00\|223681;2026-06-18\|222.97\|3.41\|216.37\|229.00\|215.01\|187685;2026-06-22\|258.01\|15.72\|221.55\|258.66\|220.13\|222209;2026-06-23\|248.00\|-3.88\|254.00\|265.50\|244.00\|170123;2026-06-24\|297.60\|20.00\|247.00\|297.60\|245.00\|190917;2026-06-25\|303.00\|1.81\|307.58\|314.56\|292.06\|167936;2026-06-26\|289.70\|-4.39\|306.00\|307.00\|280.80\|138336;2026-06-29\|294.00\|1.48\|291.90\|312.00\|289.00\|141412;2026-06-30\|331.60\|12.79\|290.90\|338.00\|286.80\|149369;2026-07-01\|327.50\|-1.24\|331.01\|339.38\|323.00\|99089;2026-07-02\|288.00\|-12.06\|301.00\|308.50\|285.82\|137251;2026-07-03\|292.92\|1.71\|291.12\|302.98\|276.02\|109614;2026-07-06\|279.44\|-4.60\|290.89\|299.89\|278.29\|90482;2026-07-07\|264.00\|-5.53\|279.00\|284.38\|261.00\|93250;2026-07-08\|257.00\|-2.65\|269.00\|273.66\|253.15\|95388;2026-07-09\|285.00\|10.89\|279.02\|295.43\|250.10\|169971;2026-07-10\|260.16\|-8.72\|285.30\|302.98\|258.00\|150966;2026-07-13\|234.99\|-9.67\|264.07\|273.00\|229.51\|148928;2026-07-14\|236.60\|0.69\|236.04\|240.00\|215.14\|143403;2026-07-15\|230.96\|-2.38\|240.85\|244.50\|226.00\|129793;2026-07-16\|213.30\|-7.65\|216.78\|229.99\|210.59\|103494;2026-07-17\|192.52\|-9.74\|212.10\|220.00\|191.65\|113933;2026-07-20\|198.44\|3.08\|204.96\|220.88\|188.51\|160104;2026-07-21\|205.25\|3.43\|199.98\|211.00\|165.00\|212634;2026-07-22\|218.29\|6.35\|199.72\|226.95\|198.97\|152443
77696	阿里百炼云等算力产品涨价	一季报预增+算力租赁+光模块行业原因： SemiAnalysis数据显示，算力租赁价格呈现上涨趋势。截至2026年4月，海外H100租赁价格5个月内上涨40%，行业高景气度源于下游算力需求爆发与高端芯片供给偏紧的供需错配。公司原因： 1、据2026年4月13日公告，公司预计2026年第一季度归母净利润6.5亿元至8.5亿元，同比增长284.14%至402.33%，主要因智能算力产品及服务业务迎来大幅增长，前期布局的多个算力集群项目陆续完成交付并进入计费阶段。 2、据2026年4月11日公告，公司拟使用5.1亿元增资取得光为科技广州有限公司51%股权，以进入光芯片、光模块赛道，完善“智能终端+云算力+光器件”全产业链布局。 3、据2026年3月17日披露的2025年年报，公司2025年营收122.36亿元、净利11.64亿元，分别同比增长65.13%、68.32%，其中智能算力产品及服务收入27.61亿元，同比增长1727.17%。	1、公司预计一季报净利润同比增长284%-402%，智能算力产品及服务业务迎来大幅增长。 2、公司为英伟达云合作伙伴（NCP），在北京、上海、乌兰察布、廊坊、中卫、广州、深圳、宁波等多地部署并运营算力中心，为客户提供以高端算力为基础的云算力租赁业务。	2026-03-12\|251.08\|-0.61\|252.04\|261.97\|243.89\|88389;2026-03-13\|247.59\|-1.39\|250.08\|260.68\|247.43\|84005;2026-03-16\|249.01\|0.57\|250.00\|251.45\|229.80\|117263;2026-03-17\|232.01\|-6.83\|245.77\|246.55\|231.18\|99700;2026-03-18\|252.02\|8.62\|237.80\|252.58\|235.01\|129599;2026-03-19\|257.60\|2.21\|245.69\|263.68\|243.24\|125727;2026-03-20\|219.25\|-14.89\|261.49\|262.99\|206.08\|396528;2026-03-23\|208.53\|-4.89\|214.15\|215.29\|205.73\|211292;2026-03-24\|207.45\|-0.52\|211.04\|211.97\|200.55\|117256;2026-03-25\|224.70\|8.32\|211.30\|230.00\|211.23\|141399;2026-03-26\|215.27\|-4.20\|224.40\|224.60\|213.23\|88699;2026-03-27\|212.58\|-1.25\|210.11\|215.35\|208.60\|78474;2026-03-30\|214.80\|1.04\|209.66\|219.66\|208.91\|80168;2026-03-31\|209.32\|-2.55\|216.80\|217.45\|206.81\|76331;2026-04-01\|220.30\|5.25\|216.02\|222.00\|212.48\|107698;2026-04-02\|208.36\|-5.42\|218.98\|219.30\|208.25\|79143;2026-04-03\|208.00\|-0.17\|211.00\|217.35\|207.00\|71759;2026-04-07\|206.72\|-0.62\|209.74\|216.68\|206.25\|65361;2026-04-08\|230.85\|11.67\|217.00\|233.10\|214.84\|166436;2026-04-09\|231.11\|0.11\|227.00\|233.99\|225.50\|96029;2026-04-10\|208.25\|-9.89\|235.10\|235.11\|203.02\|177970;2026-04-13\|208.00\|-0.12\|216.76\|219.96\|203.80\|216115;2026-04-14\|249.60\|20.00\|240.06\|249.60\|240.06\|170763;2026-04-15\|280.69\|12.46\|280.19\|288.68\|268.98\|407281;2026-04-16\|319.00\|13.65\|282.00\|320.92\|282.00\|337243;2026-04-17\|316.90\|-0.66\|309.74\|322.00\|305.08\|261793;2026-04-20\|307.99\|-2.81\|308.00\|312.66\|302.00\|248546;2026-04-21\|304.57\|-1.11\|304.69\|307.00\|290.00\|191935;2026-04-22\|260.76\|19.99\|219.96\|260.77\|219.93\|415961;2026-04-23\|257.11\|-1.40\|259.01\|268.00\|253.80\|391589;2026-04-24\|264.18\|2.75\|255.00\|268.88\|250.89\|351526;2026-04-27\|258.00\|-2.34\|266.00\|267.49\|251.88\|278086;2026-04-28\|261.00\|1.16\|261.85\|276.00\|253.91\|394531;2026-04-29\|271.77\|4.13\|255.01\|279.98\|255.01\|350090;2026-04-30\|259.70\|-4.44\|267.55\|270.00\|258.79\|290565;2026-05-06\|281.41\|8.36\|266.20\|294.84\|264.16\|349691;2026-05-07\|284.99\|1.27\|284.65\|289.41\|274.80\|291676;2026-05-08\|284.50\|-0.17\|277.30\|293.98\|276.19\|250206;2026-05-11\|283.94\|-0.20\|289.00\|289.98\|269.48\|286102;2026-05-12\|270.57\|-4.71\|282.28\|289.20\|267.80\|296103;2026-05-13\|300.99\|11.24\|266.00\|301.90\|266.00\|365860;2026-05-14\|288.03\|-4.31\|306.00\|308.00\|287.68\|257961;2026-05-15\|274.01\|-4.87\|286.00\|293.00\|270.40\|269363;2026-05-18\|272.10\|-0.70\|274.41\|278.99\|269.99\|201384;2026-05-19\|270.49\|-0.59\|270.50\|273.88\|259.00\|211171;2026-05-20\|272.84\|0.87\|268.00\|280.00\|267.00\|195080;2026-05-21\|258.00\|-5.44\|275.88\|277.00\|256.96\|233405;2026-05-22\|272.00\|5.43\|265.00\|272.60\|257.11\|215711;2026-05-25\|267.03\|-1.83\|270.00\|274.00\|256.23\|258408;2026-05-26\|258.01\|-3.38\|265.10\|266.18\|251.41\|237519;2026-05-27\|246.02\|-4.65\|260.84\|261.98\|243.08\|237190;2026-05-28\|252.30\|2.55\|250.94\|253.52\|243.67\|175755;2026-05-29\|239.65\|-5.01\|254.90\|255.90\|235.01\|197424;2026-06-01\|236.46\|-1.33\|239.63\|251.38\|235.25\|209302;2026-06-02\|235.53\|-0.39\|241.19\|242.68\|226.80\|198401;2026-06-03\|240.00\|1.90\|235.54\|248.44\|233.13\|211731;2026-06-04\|244.34\|1.81\|235.00\|245.84\|235.00\|166781;2026-06-05\|228.47\|-6.50\|238.00\|239.91\|226.71\|222129;2026-06-08\|213.30\|-6.64\|216.24\|221.63\|209.00\|221394;2026-06-09\|221.50\|3.84\|220.00\|222.28\|213.01\|162223;2026-06-10\|222.22\|0.33\|220.00\|226.36\|218.25\|155042;2026-06-11\|218.44\|-1.70\|221.00\|225.22\|215.60\|139773;2026-06-12\|223.70\|2.41\|223.50\|232.50\|219.00\|247422;2026-06-15\|241.00\|7.73\|228.80\|241.50\|228.01\|269996;2026-06-16\|237.50\|-1.45\|241.01\|242.00\|232.35\|261721;2026-06-17\|266.99\|12.42\|239.52\|267.00\|237.50\|358866;2026-06-18\|277.76\|4.03\|268.00\|282.58\|267.50\|317353;2026-06-22\|316.81\|14.06\|283.31\|322.00\|283.31\|387836;2026-06-23\|306.50\|-3.25\|320.00\|322.66\|301.92\|302299;2026-06-24\|340.19\|10.99\|305.00\|345.00\|305.00\|307408;2026-06-25\|341.98\|0.53\|343.08\|355.55\|333.39\|234618;2026-06-26\|332.47\|-2.78\|338.00\|345.28\|326.01\|210933;2026-06-29\|327.83\|-1.40\|332.82\|351.98\|315.00\|224960;2026-06-30\|339.90\|3.68\|330.00\|344.99\|324.50\|205637;2026-07-01\|331.31\|-2.53\|339.00\|343.00\|327.96\|187060;2026-07-02\|293.59\|-11.39\|311.10\|318.50\|292.91\|253383;2026-07-03\|300.41\|2.32\|293.59\|309.80\|289.23\|173803;2026-07-06\|293.36\|-2.35\|302.40\|305.00\|284.44\|150649;2026-07-07\|278.29\|-5.14\|293.00\|296.83\|272.30\|143847;2026-07-08\|281.00\|0.97\|288.54\|291.10\|274.11\|158563;2026-07-09\|292.36\|4.04\|289.00\|295.00\|269.06\|212160;2026-07-10\|277.96\|-4.93\|292.37\|309.65\|276.00\|206975;2026-07-13\|262.83\|-5.44\|275.11\|287.16\|259.34\|182784;2026-07-14\|269.83\|2.66\|261.62\|269.98\|246.00\|195435;2026-07-15\|252.11\|-6.57\|277.98\|278.00\|251.00\|158111;2026-07-16\|234.65\|-6.93\|245.00\|250.48\|231.80\|172389;2026-07-17\|212.76\|-9.33\|234.67\|236.66\|210.01\|210128;2026-07-20\|220.00\|3.40\|224.50\|242.00\|209.00\|324414;2026-07-21\|245.10\|11.41\|223.96\|251.88\|192.75\|411605;2026-07-22\|262.53\|7.11\|240.93\|271.80\|240.73\|267641
77695	阿里百炼云等算力产品涨价	数据中心液冷+拟收购整合+权益分派+烟台国资行业原因：据东方证券6月29日研报，英伟达近期发布官方博客详细介绍Rubin平台全液冷方案，每颗芯片均采用液体闭环冷却，VeraRubin将于26年秋季启动量产并开始出货，有望带动液冷板块确定性提升。公司原因： 1、据2026年6月17日投资者关系管理信息，公司旗下顿汉布什和冰轮换热技术公司为数据中心液冷系统提供一次侧冷源装备和热交换装置等冷却装备，海外算力中心建设景气度持续较高。 2、据2026年6月3日互动易，公司拟收购烟台铭祥控股有限公司45%股权，完成后将间接控制密封科技，有利于完善产业布局，扩大资产规模。 3、据2026年6月17日公告，公司披露2025年年度权益分派实施公告，向全体股东每10股派1.00元现金，股权登记日为2026年6月24日。 4、公司最终控制人为烟台市人民政府国有资产监督管理委员会，致力于在能源和动力领域提供冷热能管理系统解决方案。	数据中心温控系统是旗下公司顿汉布什的主要业务之一，服务过国家超算广州中心（天河二号）、中国联通西安数据中心、中国移动贵州数据中心等；公司有产品服务数据中心液冷业务	2026-03-12\|19.67\|-3.81\|20.40\|20.55\|19.35\|279120;2026-03-13\|19.19\|-2.44\|19.55\|19.75\|19.04\|223526;2026-03-16\|18.93\|-1.35\|19.11\|19.17\|18.28\|225046;2026-03-17\|18.21\|-3.80\|19.15\|19.30\|18.21\|144781;2026-03-18\|18.80\|3.24\|18.45\|18.89\|18.25\|156462;2026-03-19\|17.95\|-4.52\|18.31\|18.58\|17.82\|176097;2026-03-20\|17.52\|-2.40\|18.11\|18.36\|17.51\|146564;2026-03-23\|16.46\|-6.05\|17.14\|17.38\|16.24\|220211;2026-03-24\|18.11\|10.02\|16.80\|18.11\|16.69\|356181;2026-03-25\|18.72\|3.37\|18.45\|19.13\|18.31\|330703;2026-03-26\|18.08\|-3.42\|18.90\|18.90\|17.97\|181300;2026-03-27\|18.10\|0.11\|17.85\|18.42\|17.64\|194161;2026-03-30\|17.75\|-1.93\|17.71\|17.94\|17.29\|194793;2026-03-31\|17.22\|-2.99\|17.67\|17.93\|17.17\|162859;2026-04-01\|17.74\|3.02\|17.70\|17.98\|17.50\|162211;2026-04-02\|16.84\|-5.07\|17.57\|17.74\|16.70\|235518;2026-04-03\|16.74\|-0.59\|16.95\|17.04\|16.70\|118667;2026-04-07\|16.75\|0.06\|16.75\|17.02\|16.61\|105819;2026-04-08\|18.43\|10.03\|17.23\|18.43\|17.20\|299476;2026-04-09\|18.72\|1.57\|18.35\|18.95\|18.22\|335013;2026-04-10\|18.66\|-0.32\|18.99\|19.25\|18.61\|234319;2026-04-13\|18.60\|-0.32\|18.29\|18.68\|18.14\|232438;2026-04-14\|18.74\|0.75\|18.77\|18.97\|18.45\|276123;2026-04-15\|18.65\|-0.48\|19.00\|19.58\|18.53\|299515;2026-04-16\|19.26\|3.27\|18.68\|19.29\|18.42\|293773;2026-04-17\|19.26\|0.00\|19.06\|19.43\|18.96\|209783;2026-04-20\|19.54\|1.45\|19.60\|19.92\|19.06\|290567;2026-04-21\|20.37\|4.25\|19.19\|20.46\|18.93\|398834;2026-04-22\|22.41\|10.01\|20.88\|22.41\|20.60\|727533;2026-04-23\|22.43\|0.09\|22.83\|22.97\|21.67\|752205;2026-04-24\|22.22\|-0.94\|22.43\|22.60\|21.78\|381094;2026-04-27\|23.10\|3.96\|22.40\|23.25\|22.35\|551609;2026-04-28\|24.35\|5.41\|22.76\|25.40\|22.76\|734842;2026-04-29\|24.63\|1.15\|24.18\|24.64\|23.43\|457715;2026-04-30\|24.95\|1.30\|24.46\|25.37\|24.16\|429116;2026-05-06\|27.04\|8.38\|25.45\|27.45\|25.20\|547002;2026-05-07\|26.03\|-3.74\|27.02\|27.03\|25.81\|392670;2026-05-08\|26.28\|0.96\|25.71\|26.80\|25.13\|428461;2026-05-11\|28.91\|10.01\|27.50\|28.91\|27.16\|357859;2026-05-12\|28.91\|0.00\|29.20\|30.15\|28.40\|542925;2026-05-13\|31.80\|10.00\|28.43\|31.80\|27.56\|660405;2026-05-14\|33.66\|5.85\|32.06\|34.98\|31.69\|737075;2026-05-15\|33.12\|-1.60\|33.55\|34.94\|32.09\|557551;2026-05-18\|34.60\|4.47\|32.91\|34.61\|32.50\|528693;2026-05-19\|38.06\|10.00\|34.26\|38.06\|33.80\|659131;2026-05-20\|36.98\|-2.84\|36.50\|38.20\|35.30\|564725;2026-05-21\|35.19\|-4.84\|37.50\|38.46\|35.00\|538419;2026-05-22\|34.45\|-2.10\|35.19\|35.59\|33.23\|567741;2026-05-25\|34.50\|0.15\|34.67\|35.58\|31.26\|789284;2026-05-26\|32.17\|-6.75\|33.80\|34.28\|31.50\|527186;2026-05-27\|33.76\|4.94\|32.81\|35.39\|32.73\|811475;2026-05-28\|35.21\|4.29\|34.10\|35.88\|33.23\|595046;2026-05-29\|32.93\|-6.48\|35.21\|35.38\|32.64\|421276;2026-06-01\|31.17\|-5.34\|33.00\|33.41\|31.00\|377133;2026-06-02\|31.01\|-0.51\|31.17\|31.60\|30.41\|325033;2026-06-03\|31.76\|2.42\|31.63\|33.21\|31.00\|341429;2026-06-04\|31.72\|-0.13\|31.53\|32.57\|31.00\|218332;2026-06-05\|31.04\|-2.14\|31.43\|32.10\|30.56\|249271;2026-06-08\|29.22\|-5.86\|29.60\|30.80\|28.61\|337240;2026-06-09\|32.14\|9.99\|29.75\|32.14\|29.51\|305851;2026-06-10\|31.43\|-2.21\|32.12\|32.68\|31.27\|299802;2026-06-11\|31.40\|-0.10\|31.33\|32.08\|30.60\|258733;2026-06-12\|30.77\|-2.01\|32.50\|33.27\|30.60\|297382;2026-06-15\|33.85\|10.01\|31.80\|33.85\|31.06\|457234;2026-06-16\|33.20\|-1.92\|34.46\|34.78\|32.66\|517512;2026-06-17\|36.52\|10.00\|36.52\|36.52\|36.52\|95210;2026-06-18\|40.17\|9.99\|40.17\|40.17\|40.17\|42368;2026-06-22\|44.19\|10.01\|43.30\|44.19\|40.76\|724129;2026-06-23\|44.97\|1.77\|45.13\|47.00\|40.01\|1015975;2026-06-24\|48.75\|8.41\|43.87\|49.47\|43.45\|907640;2026-06-25\|53.52\|10.01\|50.92\|53.52\|50.55\|634536;2026-06-26\|53.12\|-0.75\|54.48\|55.27\|51.56\|653061;2026-06-29\|51.11\|-3.78\|54.35\|55.23\|49.44\|564438;2026-06-30\|56.22\|10.00\|50.56\|56.22\|49.50\|386762;2026-07-01\|54.90\|-2.35\|58.30\|58.50\|54.32\|481722;2026-07-02\|50.89\|-7.30\|51.30\|54.88\|50.51\|528875;2026-07-03\|52.65\|3.46\|51.74\|55.80\|50.51\|535307;2026-07-06\|53.63\|1.86\|53.35\|57.68\|53.28\|545807;2026-07-07\|52.60\|-1.92\|53.76\|56.97\|52.00\|472361;2026-07-08\|50.10\|-4.75\|53.28\|56.86\|49.70\|523270;2026-07-09\|55.11\|10.00\|50.90\|55.11\|50.71\|533676;2026-07-10\|53.47\|-2.98\|57.00\|57.76\|53.30\|539383;2026-07-13\|48.12\|-10.01\|52.92\|54.70\|48.12\|491141;2026-07-14\|52.00\|8.06\|48.60\|52.57\|47.50\|589749;2026-07-15\|50.35\|-3.17\|53.04\|54.00\|49.99\|504791;2026-07-16\|47.00\|-6.65\|49.19\|50.25\|46.17\|408792;2026-07-17\|43.26\|-7.96\|46.55\|47.66\|43.00\|457628;2026-07-20\|40.20\|-7.07\|45.20\|46.88\|38.93\|536444;2026-07-21\|44.10\|9.70\|40.36\|44.12\|37.04\|555294;2026-07-22\|45.35\|2.83\|44.28\|46.68\|43.50\|356128
77694	阿里百炼云等算力产品涨价	涨停揭秘：公司与阿里云联合投资158亿元建设浙江云计算数据中心，受益阿里百炼云涨价及Anthropic新模型发布带来的算力基建扩容；涨停缘由：长三角智算中心落地+IDC资源稀缺性凸显+电力与土地资源优势+国资背景强化项目确定性；资金逻辑：国企改革+数字经济双主线加持，主力资金低位吸筹明显，融资余额周增幅达18%，资金博弈区域算力基建核心载体；风险提示：IDC项目投资回收期长；折旧摊销压力大；电价政策变动影响运营成本	公司与阿里云合作，共同投资158亿元建设浙江云计算数据中心	2026-03-12\|9.68\|6.73\|9.07\|9.98\|9.07\|3882920;2026-03-13\|9.26\|-4.34\|9.60\|9.76\|9.24\|2549615;2026-03-16\|8.99\|-2.92\|9.33\|9.36\|8.80\|1676432;2026-03-17\|8.78\|-2.34\|8.99\|9.28\|8.75\|1734636;2026-03-18\|9.23\|5.13\|8.73\|9.43\|8.72\|1878849;2026-03-19\|9.15\|-0.87\|9.02\|9.38\|9.01\|1340313;2026-03-20\|8.44\|-7.76\|9.07\|9.15\|8.44\|1766946;2026-03-23\|7.82\|-7.35\|8.12\|8.25\|7.79\|1173680;2026-03-24\|8.16\|4.35\|7.95\|8.18\|7.72\|1015215;2026-03-25\|8.63\|5.76\|8.22\|8.72\|8.16\|1716717;2026-03-26\|8.12\|-5.91\|8.59\|8.61\|8.07\|1118998;2026-03-27\|8.25\|1.60\|7.97\|8.35\|7.89\|803430;2026-03-30\|8.38\|1.58\|8.12\|8.48\|7.89\|866881;2026-03-31\|8.56\|2.15\|8.37\|9.05\|8.33\|1554710;2026-04-01\|8.78\|2.57\|8.72\|8.98\|8.62\|1035973;2026-04-02\|8.72\|-0.68\|8.64\|9.03\|8.46\|1139162;2026-04-03\|8.59\|-1.49\|8.88\|8.93\|8.47\|867844;2026-04-07\|8.46\|-1.51\|8.53\|8.69\|8.40\|617144;2026-04-08\|9.31\|10.05\|9.31\|9.31\|9.31\|583417;2026-04-09\|9.49\|1.93\|10.24\|10.24\|9.44\|4462659;2026-04-10\|8.83\|-6.95\|9.00\|9.20\|8.70\|3192061;2026-04-13\|9.00\|1.93\|8.63\|9.16\|8.61\|1879457;2026-04-14\|9.49\|5.44\|9.12\|9.90\|9.12\|3470809;2026-04-15\|9.53\|0.42\|9.55\|9.70\|9.37\|1950244;2026-04-16\|10.17\|6.72\|9.69\|10.30\|9.55\|2677669;2026-04-17\|9.96\|-2.06\|10.09\|10.15\|9.79\|1644658;2026-04-20\|9.75\|-2.11\|9.95\|10.08\|9.65\|1949398;2026-04-21\|9.33\|-4.31\|9.59\|9.64\|9.24\|1402321;2026-04-22\|10.26\|9.97\|9.25\|10.26\|9.18\|2981036;2026-04-23\|10.43\|1.66\|10.03\|10.61\|9.97\|3137055;2026-04-24\|10.48\|0.48\|10.39\|11.22\|10.06\|3895509;2026-04-27\|9.43\|-10.02\|9.81\|9.90\|9.43\|1907712;2026-04-28\|9.15\|-2.97\|9.11\|9.31\|8.85\|2414474;2026-04-29\|9.07\|-0.87\|9.03\|9.43\|8.97\|1641243;2026-04-30\|8.74\|-3.64\|9.00\|9.11\|8.71\|1536560;2026-05-06\|9.13\|4.46\|8.87\|9.22\|8.86\|1570640;2026-05-07\|9.55\|4.60\|9.25\|9.96\|9.20\|2457692;2026-05-08\|9.56\|0.10\|9.49\|9.63\|9.35\|1410251;2026-05-11\|9.36\|-2.09\|9.80\|9.80\|9.34\|1402219;2026-05-12\|9.04\|-3.42\|9.36\|9.36\|8.97\|1242655;2026-05-13\|9.45\|4.54\|9.01\|9.57\|8.95\|1624184;2026-05-14\|9.06\|-4.13\|9.65\|9.78\|9.04\|1342306;2026-05-15\|8.90\|-1.77\|9.07\|9.30\|8.82\|1321804;2026-05-18\|8.81\|-1.01\|8.87\|9.04\|8.74\|1094435;2026-05-19\|8.88\|0.79\|8.80\|8.92\|8.64\|813143;2026-05-20\|8.52\|-4.05\|8.91\|8.91\|8.52\|1031978;2026-05-21\|8.14\|-4.46\|8.58\|8.59\|8.13\|970382;2026-05-22\|8.29\|1.84\|8.21\|8.32\|8.11\|706800;2026-05-25\|8.22\|-0.84\|8.38\|8.44\|8.12\|639383;2026-05-26\|8.07\|-1.82\|8.16\|8.16\|7.98\|624908;2026-05-27\|7.83\|-2.97\|8.08\|8.09\|7.80\|604970;2026-05-28\|8.02\|2.43\|7.80\|8.26\|7.80\|727045;2026-05-29\|7.85\|-2.12\|7.93\|7.98\|7.80\|580153;2026-06-01\|7.87\|0.25\|7.84\|7.95\|7.78\|405104;2026-06-02\|7.75\|-1.52\|7.88\|7.89\|7.59\|509792;2026-06-03\|7.71\|-0.52\|7.71\|7.85\|7.65\|414765;2026-06-04\|7.38\|-4.28\|7.65\|7.68\|7.32\|675363;2026-06-05\|7.24\|-1.90\|7.38\|7.44\|7.19\|535037;2026-06-08\|6.84\|-5.52\|7.01\|7.18\|6.78\|666949;2026-06-09\|7.05\|3.07\|6.93\|7.18\|6.81\|588847;2026-06-10\|7.01\|-0.57\|6.99\|7.21\|6.96\|488410;2026-06-11\|6.64\|-5.28\|7.01\|7.02\|6.62\|577009;2026-06-12\|6.75\|1.66\|6.72\|6.87\|6.66\|532143;2026-06-15\|6.94\|2.81\|6.84\|7.02\|6.84\|389112;2026-06-16\|7.01\|1.01\|6.94\|7.10\|6.80\|478527;2026-06-17\|7.12\|1.57\|7.38\|7.38\|7.11\|869695;2026-06-18\|6.95\|-2.39\|7.05\|7.12\|6.92\|555376;2026-06-22\|6.94\|-0.14\|6.84\|6.95\|6.71\|598797;2026-06-23\|6.67\|-3.89\|6.85\|6.93\|6.66\|517828;2026-06-24\|6.54\|-1.95\|6.66\|6.67\|6.43\|528054;2026-06-25\|6.35\|-2.91\|6.50\|6.60\|6.32\|532573;2026-06-26\|6.01\|-5.35\|6.34\|6.36\|6.00\|592584;2026-06-29\|6.08\|1.16\|6.01\|6.43\|5.96\|561005;2026-06-30\|6.13\|0.82\|6.10\|6.24\|5.98\|503520;2026-07-01\|6.19\|0.98\|6.13\|6.33\|6.10\|608108;2026-07-02\|6.04\|-2.42\|6.13\|6.23\|6.00\|542039;2026-07-03\|6.05\|0.17\|6.08\|6.13\|6.04\|384882;2026-07-06\|5.92\|-2.15\|6.05\|6.08\|5.88\|442109;2026-07-07\|5.69\|-3.89\|5.90\|5.91\|5.69\|400509;2026-07-08\|5.83\|2.46\|5.72\|5.97\|5.70\|628145;2026-07-09\|5.76\|-1.20\|5.85\|5.85\|5.60\|606581;2026-07-10\|5.96\|3.47\|5.76\|6.15\|5.66\|805900;2026-07-13\|5.70\|-4.36\|5.95\|6.03\|5.68\|528153;2026-07-14\|5.67\|-0.53\|5.64\|5.72\|5.50\|457040;2026-07-15\|5.82\|2.65\|5.82\|6.10\|5.72\|701107;2026-07-16\|5.92\|1.72\|5.81\|5.98\|5.75\|619135;2026-07-17\|5.66\|-4.39\|5.86\|6.06\|5.60\|630256;2026-07-20\|6.23\|10.07\|5.89\|6.23\|5.86\|1760205;2026-07-21\|6.74\|8.19\|6.30\|6.76\|6.25\|2337715;2026-07-22\|6.63\|-1.63\|6.41\|6.85\|6.40\|1323830
77693	阿里百炼云等算力产品涨价	燃气运营+氢能源+山东国资行业原因：当地时间3月2日，卡塔尔能源因遭袭击宣布停产LNG，占全球出口20%，欧洲气价一日暴涨50%，ICE英国NBP期货飙涨逾40%。公司原因： 1、据2026年2月2日互动易，公司通辽隆圣峰掺氢管道专项获顶尖专家评价一致通过，布局天然气掺氢技术转化。 2、据2025年半年度报告，公司聚焦天然气产业链，围绕天然气应用领域形成了燃气运营业务、LNG业务、燃气设备业务和分布式能源服务业务四大业务板块，其中以燃气运营业务和LNG业务为主，燃气设备业务和分布式能源服务业务为辅。 3、公司最终控制人为山东省国资委。	1、全资子公司大连派思是 GE、西门子、三菱等龙头的核心辅机供应商，供应前置 / 辅助模块、掺氢输配系统等，切入北美 AI 数据中心轻燃机组配套； 2、山东省国资委旗下；主营业务为LNG业务、城镇燃气运营，以天然气发电为主的燃气设备制造以及分布式能源综合服务业务	2026-03-12\|8.88\|-4.82\|9.36\|9.63\|8.80\|815604;2026-03-13\|8.58\|-3.38\|8.95\|9.06\|8.51\|560272;2026-03-16\|8.50\|-0.93\|8.57\|9.09\|8.45\|493607;2026-03-17\|8.14\|-4.24\|8.48\|8.52\|8.11\|412562;2026-03-18\|8.23\|1.11\|8.09\|8.30\|7.97\|295488;2026-03-19\|8.46\|2.79\|8.60\|8.80\|8.27\|703092;2026-03-20\|7.92\|-6.38\|7.97\|8.13\|7.80\|523181;2026-03-23\|7.89\|-0.38\|7.88\|8.22\|7.75\|448828;2026-03-24\|8.09\|2.53\|7.86\|8.12\|7.67\|364460;2026-03-25\|8.21\|1.48\|8.01\|8.35\|7.96\|328073;2026-03-26\|8.06\|-1.83\|8.21\|8.25\|7.99\|272423;2026-03-27\|8.39\|4.09\|8.02\|8.49\|7.92\|338255;2026-03-30\|8.26\|-1.55\|8.68\|8.77\|8.19\|446503;2026-03-31\|7.87\|-4.72\|8.20\|8.27\|7.80\|339637;2026-04-01\|7.78\|-1.14\|7.86\|7.95\|7.73\|213237;2026-04-02\|7.93\|1.93\|7.79\|8.00\|7.79\|244835;2026-04-03\|7.40\|-6.68\|7.93\|7.95\|7.38\|307590;2026-04-07\|7.75\|4.73\|7.40\|7.78\|7.32\|290384;2026-04-08\|7.69\|-0.77\|7.42\|7.74\|7.42\|258892;2026-04-09\|7.65\|-0.52\|7.70\|7.88\|7.60\|183298;2026-04-10\|7.64\|-0.13\|7.63\|7.80\|7.55\|154811;2026-04-13\|7.86\|2.88\|7.79\|7.87\|7.63\|212545;2026-04-14\|7.93\|0.89\|7.82\|8.20\|7.60\|362918;2026-04-15\|7.56\|-4.67\|7.90\|7.90\|7.51\|247577;2026-04-16\|7.61\|0.66\|7.46\|7.68\|7.33\|214217;2026-04-17\|7.70\|1.18\|7.62\|7.73\|7.47\|182860;2026-04-20\|8.47\|10.00\|7.85\|8.47\|7.85\|547689;2026-04-21\|8.55\|0.94\|8.64\|8.78\|8.25\|733798;2026-04-22\|9.41\|10.06\|8.65\|9.41\|8.64\|964635;2026-04-23\|10.35\|9.99\|10.35\|10.35\|10.35\|131864;2026-04-24\|11.39\|10.05\|11.39\|11.39\|11.39\|161384;2026-04-27\|12.53\|10.01\|12.24\|12.53\|11.84\|942143;2026-04-28\|13.78\|9.98\|13.00\|13.78\|12.55\|1408369;2026-04-29\|14.55\|5.59\|13.64\|14.89\|12.79\|1529579;2026-04-30\|14.26\|-1.99\|14.68\|15.10\|13.82\|1088477;2026-05-06\|14.50\|1.68\|14.36\|14.62\|13.63\|1170621;2026-05-07\|13.05\|-10.00\|13.90\|14.06\|13.05\|899482;2026-05-08\|11.85\|-9.20\|12.50\|12.86\|11.85\|1220744;2026-05-11\|12.10\|2.11\|12.09\|12.35\|11.99\|881786;2026-05-12\|11.28\|-6.78\|12.11\|12.27\|11.12\|846208;2026-05-13\|11.53\|2.22\|11.33\|11.58\|11.16\|665752;2026-05-14\|11.23\|-2.60\|11.55\|12.28\|11.18\|1124762;2026-05-15\|10.98\|-2.23\|11.01\|11.57\|10.60\|814972;2026-05-18\|11.12\|1.27\|11.00\|11.34\|10.73\|668609;2026-05-19\|10.71\|-3.69\|11.01\|11.13\|10.38\|661360;2026-05-20\|10.65\|-0.56\|10.62\|10.84\|10.37\|507420;2026-05-21\|9.88\|-7.23\|10.40\|10.47\|9.83\|581186;2026-05-22\|9.97\|0.91\|9.99\|10.01\|9.72\|339015;2026-05-25\|9.68\|-2.91\|9.80\|9.95\|9.56\|330569;2026-05-26\|9.39\|-3.00\|9.68\|9.68\|9.27\|294014;2026-05-27\|9.11\|-2.98\|9.33\|9.40\|9.02\|222948;2026-05-28\|9.08\|-0.33\|9.18\|9.27\|8.92\|221503;2026-05-29\|8.90\|-1.98\|9.12\|9.14\|8.81\|223672;2026-06-01\|9.25\|3.93\|8.93\|9.36\|8.91\|378933;2026-06-02\|9.05\|-2.16\|9.24\|9.48\|8.87\|328302;2026-06-03\|9.42\|4.09\|9.09\|9.47\|8.98\|458175;2026-06-04\|9.27\|-1.59\|9.32\|9.63\|9.14\|494285;2026-06-05\|8.88\|-4.21\|9.09\|9.29\|8.71\|440563;2026-06-08\|8.76\|-1.35\|8.93\|9.18\|8.74\|392501;2026-06-09\|8.48\|-3.20\|8.94\|9.00\|8.33\|368423;2026-06-10\|8.95\|5.54\|8.43\|9.33\|8.38\|687052;2026-06-11\|9.85\|10.06\|9.25\|9.85\|8.71\|869042;2026-06-12\|9.16\|-7.01\|9.40\|9.85\|9.11\|842694;2026-06-15\|8.77\|-4.26\|8.93\|9.05\|8.62\|556060;2026-06-16\|9.65\|10.03\|8.77\|9.65\|8.51\|610458;2026-06-17\|9.90\|2.59\|9.78\|10.10\|9.49\|917211;2026-06-18\|10.12\|2.22\|9.78\|10.25\|9.68\|711716;2026-06-22\|10.63\|5.04\|10.10\|10.74\|10.01\|741399;2026-06-23\|11.69\|9.97\|10.78\|11.69\|10.41\|1184858;2026-06-24\|10.52\|-10.01\|10.99\|10.99\|10.52\|364147;2026-06-25\|9.47\|-9.98\|9.60\|10.00\|9.47\|912215;2026-06-26\|8.81\|-6.97\|9.21\|9.51\|8.66\|706652;2026-06-29\|9.69\|9.99\|9.05\|9.69\|9.05\|837316;2026-06-30\|9.54\|-1.55\|9.33\|9.69\|8.97\|766414;2026-07-01\|9.94\|4.19\|9.65\|10.44\|9.65\|736418;2026-07-02\|9.75\|-1.91\|9.80\|10.30\|9.68\|529352;2026-07-03\|9.28\|-4.82\|9.75\|9.84\|9.27\|429782;2026-07-06\|8.63\|-7.00\|9.12\|9.26\|8.61\|359865;2026-07-07\|8.05\|-6.72\|8.69\|8.70\|8.01\|357777;2026-07-08\|7.81\|-2.98\|8.22\|8.26\|7.75\|304677;2026-07-09\|7.77\|-0.51\|7.82\|8.10\|7.65\|322871;2026-07-10\|7.77\|0.00\|7.68\|7.99\|7.55\|334965;2026-07-13\|8.55\|10.04\|8.55\|8.55\|8.55\|102408;2026-07-14\|8.87\|3.74\|9.30\|9.30\|8.32\|990941;2026-07-15\|8.43\|-4.96\|8.59\|9.05\|8.31\|764830;2026-07-16\|8.02\|-4.86\|8.17\|8.36\|8.00\|487168;2026-07-17\|8.47\|5.61\|8.01\|8.82\|8.01\|789211;2026-07-20\|8.73\|3.07\|8.16\|8.80\|8.10\|684267;2026-07-21\|8.00\|-8.36\|8.30\|8.33\|7.86\|645667;2026-07-22\|7.94\|-0.75\|7.78\|8.20\|7.72\|352227
77692	阿里百炼云等算力产品涨价	AI服务器电极箔+储能电极箔+业绩高增+高分红行业原因：世纪证券表示，氦气受中东局势影响，全球供应担忧情绪难以短期内缓解，目前上游出现惜售现象，下游寻货积极，预计短线中国氦气市场价格仍将持续上涨。公司原因： 1、据2026年4月18日披露的一季报，公司2026Q1营收6.33亿元、同比增长24.98%，归母净利润3965.43万元、同比增长74.74%，主因高端产品放量及新基地产能释放。 2、据2025年年度报告，公司车载电子、AI服务器用电极箔已通过客户认证，2025年底新产能将重点面向AI服务器、新能源汽车等新兴需求。 3、据2026年4月18日公告，公司拟每10股派息6元，分红总额1.45亿元，占2025年度归属于公司股东净利润的比例为70.37%，延续高比例现金分红。	公司是国内电极箔行业龙头，掌握高端电极箔核心腐蚀工艺。铝电解电容器在电子电路中的核心用途是滤波和储能，根据英伟达，GB300的PSU相比于GB200新增了储能模块，其中铝电解电容器为核心组成部分。	2026-03-12\|32.15\|-0.12\|32.50\|33.23\|31.83\|107004;2026-03-13\|32.11\|-0.12\|31.81\|33.19\|30.86\|106017;2026-03-16\|32.50\|1.21\|32.64\|32.79\|30.39\|113636;2026-03-17\|29.99\|-7.72\|32.79\|32.88\|29.91\|89741;2026-03-18\|32.99\|10.00\|30.50\|32.99\|29.51\|102174;2026-03-19\|32.70\|-0.88\|32.20\|33.11\|31.38\|138423;2026-03-20\|31.85\|-2.60\|32.66\|33.15\|31.72\|98530;2026-03-23\|32.01\|0.50\|30.70\|32.77\|30.70\|111375;2026-03-24\|35.21\|10.00\|32.54\|35.21\|32.25\|100063;2026-03-25\|36.33\|3.18\|36.50\|37.71\|35.60\|119455;2026-03-26\|39.48\|8.67\|38.00\|39.96\|37.61\|233147;2026-03-27\|43.43\|10.01\|38.50\|43.43\|38.00\|210105;2026-03-30\|45.17\|4.01\|42.78\|47.00\|41.55\|201449;2026-03-31\|43.95\|-2.70\|44.60\|45.20\|43.20\|131794;2026-04-01\|46.85\|6.60\|44.40\|48.35\|43.55\|158645;2026-04-02\|43.75\|-6.62\|45.51\|47.33\|43.00\|149694;2026-04-03\|42.12\|-3.73\|44.62\|44.80\|41.80\|113040;2026-04-07\|41.17\|-2.26\|42.00\|42.98\|40.94\|90254;2026-04-08\|44.20\|7.36\|42.99\|44.43\|41.01\|96437;2026-04-09\|45.23\|2.33\|43.05\|46.80\|42.76\|104274;2026-04-10\|42.90\|-5.15\|45.58\|46.30\|42.81\|106553;2026-04-13\|41.35\|-3.61\|40.50\|42.76\|40.50\|132095;2026-04-14\|44.10\|6.65\|41.74\|44.75\|40.87\|120997;2026-04-15\|44.50\|0.91\|44.39\|45.10\|43.44\|84666;2026-04-16\|46.96\|5.53\|44.88\|47.95\|44.00\|105676;2026-04-17\|47.32\|0.77\|46.47\|48.95\|45.67\|105305;2026-04-20\|44.26\|-6.47\|46.57\|47.00\|43.71\|108783;2026-04-21\|48.69\|10.01\|44.00\|48.69\|44.00\|85815;2026-04-22\|53.56\|10.00\|52.99\|53.56\|51.00\|33872;2026-04-23\|58.55\|9.32\|55.22\|58.92\|54.73\|210966;2026-04-24\|58.51\|-0.07\|56.73\|61.88\|56.73\|175205;2026-04-27\|58.62\|0.19\|58.90\|61.77\|56.40\|123393;2026-04-28\|57.65\|-1.65\|57.66\|59.81\|57.37\|88137;2026-04-29\|57.70\|0.09\|58.31\|58.58\|55.50\|76969;2026-04-30\|56.89\|-1.40\|58.45\|59.45\|56.83\|51268;2026-05-06\|62.58\|10.00\|56.67\|62.58\|56.46\|110304;2026-05-07\|63.73\|1.84\|63.85\|65.44\|61.56\|97338;2026-05-08\|62.37\|-2.13\|62.53\|65.80\|61.00\|79385;2026-05-11\|62.45\|0.13\|61.85\|64.60\|60.27\|79846;2026-05-12\|63.50\|1.68\|61.51\|65.00\|60.20\|73740;2026-05-13\|68.75\|8.27\|62.69\|69.79\|61.85\|94710;2026-05-14\|70.45\|2.47\|68.75\|73.50\|66.27\|95839;2026-05-15\|75.70\|7.45\|70.41\|76.55\|69.00\|106753;2026-05-18\|83.27\|10.00\|74.00\|83.27\|74.00\|64026;2026-05-19\|91.60\|10.00\|86.24\|91.60\|81.66\|87576;2026-05-20\|97.55\|6.50\|90.99\|99.00\|90.97\|115911;2026-05-21\|105.74\|8.40\|96.49\|107.31\|92.18\|118116;2026-05-22\|116.31\|10.00\|106.80\|116.31\|103.00\|96418;2026-05-25\|114.22\|-1.80\|121.11\|122.00\|104.68\|173317;2026-05-26\|102.80\|-10.00\|108.80\|109.98\|102.80\|103506;2026-05-27\|113.08\|10.00\|102.94\|113.08\|102.94\|130812;2026-05-28\|110.40\|-2.37\|114.21\|118.31\|107.12\|155628;2026-05-29\|106.84\|-3.22\|110.00\|116.00\|105.06\|125450;2026-06-01\|103.70\|-2.94\|100.00\|108.02\|100.00\|136880;2026-06-02\|106.25\|2.46\|103.20\|109.19\|101.46\|112009;2026-06-03\|102.00\|-4.00\|103.00\|111.40\|98.08\|149077;2026-06-04\|107.55\|5.44\|102.86\|109.95\|97.10\|127788;2026-06-05\|103.69\|-3.59\|108.37\|108.40\|101.12\|93978;2026-06-08\|95.50\|-7.90\|96.71\|101.70\|95.02\|75528;2026-06-09\|101.00\|5.76\|96.05\|102.00\|94.62\|83378;2026-06-10\|95.69\|-5.26\|98.15\|98.98\|92.43\|78135;2026-06-11\|91.99\|-3.87\|93.60\|97.49\|90.36\|80860;2026-06-12\|90.12\|-2.03\|95.58\|96.33\|90.11\|78785;2026-06-15\|99.13\|10.00\|90.98\|99.13\|90.86\|48579;2026-06-16\|109.04\|10.00\|103.50\|109.04\|103.48\|37802;2026-06-17\|119.94\|10.00\|116.20\|119.94\|112.50\|45333;2026-06-18\|114.70\|-4.37\|126.00\|128.40\|114.00\|147709;2026-06-22\|114.48\|-0.19\|114.88\|122.83\|110.27\|111309;2026-06-23\|110.17\|-3.76\|113.73\|118.59\|108.51\|89818;2026-06-24\|119.39\|8.37\|109.45\|121.00\|106.30\|101727;2026-06-25\|131.33\|10.00\|122.50\|131.33\|122.50\|49806;2026-06-26\|118.20\|-10.00\|130.34\|132.50\|118.20\|116544;2026-06-29\|118.00\|-0.17\|121.00\|122.50\|114.61\|93716;2026-06-30\|122.47\|3.79\|117.25\|129.80\|115.50\|85614;2026-07-01\|118.19\|-3.02\|122.50\|125.92\|117.60\|68061;2026-07-02\|107.97\|-8.65\|111.94\|115.85\|107.00\|65905;2026-07-03\|107.00\|-0.90\|109.00\|115.50\|107.00\|54229;2026-07-06\|102.63\|-4.08\|109.00\|109.98\|101.77\|55123;2026-07-07\|99.26\|-3.28\|102.98\|104.35\|98.00\|43726;2026-07-08\|96.25\|-3.03\|102.00\|104.00\|94.57\|41661;2026-07-09\|100.65\|4.57\|100.10\|105.88\|95.01\|92061;2026-07-10\|94.83\|-5.78\|100.38\|105.88\|94.73\|78463;2026-07-13\|85.35\|-10.00\|93.45\|95.04\|85.35\|77803;2026-07-14\|90.66\|6.22\|85.56\|91.91\|83.68\|84577;2026-07-15\|90.07\|-0.65\|92.47\|97.89\|89.00\|67302;2026-07-16\|81.06\|-10.00\|81.95\|89.97\|81.06\|72993;2026-07-17\|72.95\|-10.00\|78.51\|80.40\|72.95\|79423;2026-07-20\|65.66\|-9.99\|71.86\|73.44\|65.66\|92220;2026-07-21\|69.90\|6.46\|66.97\|69.99\|59.09\|134173;2026-07-22\|68.34\|-2.23\|67.67\|70.88\|65.59\|61804
77691	阿里百炼云等算力产品涨价	拟收购烽云信息+算力服务 1、据2026年4月20日晚间公告，公司拟发行股份及支付现金收购广州烽云信息科技有限公司100%股权，交易预计构成重大资产重组，股票于2026年4月21日复牌。 2、据2026年4月20日晚间公告，烽云信息为算力与网络综合服务商，依托自研AI调度系统，提供数据中心、边缘CDN及算力服务，客户包括字节跳动、阿里、腾讯、快手、网易等。 3、据2025年半年度报告，公司主营中高端差异化染料，实行后向一体化战略，拥有染料中间体项目，业务布局涵盖精细化工、算力AI数码等领域。	公司拟收购烽云信息100%股权，标的为算力与网络综合服务商，客户包括字节跳动、阿里巴巴、腾讯等	2026-03-12\|5.02\|-2.90\|5.16\|5.19\|4.98\|520842;2026-03-13\|4.87\|-2.99\|5.00\|5.02\|4.85\|428182;2026-03-16\|4.90\|0.62\|4.87\|4.92\|4.83\|298661;2026-03-17\|4.77\|-2.65\|4.89\|4.92\|4.74\|319999;2026-03-18\|4.87\|2.10\|4.78\|4.88\|4.75\|281305;2026-03-19\|4.80\|-1.44\|4.83\|5.02\|4.76\|529541;2026-03-20\|4.53\|-5.62\|4.80\|4.88\|4.52\|521614;2026-03-23\|4.24\|-6.40\|4.40\|4.48\|4.19\|384521;2026-03-24\|4.37\|3.07\|4.32\|4.37\|4.19\|285555;2026-03-25\|4.45\|1.83\|4.37\|4.48\|4.37\|266939;2026-03-26\|4.30\|-3.37\|4.44\|4.48\|4.27\|269398;2026-03-27\|4.39\|2.09\|4.23\|4.41\|4.22\|219342;2026-03-30\|4.38\|-0.23\|4.31\|4.40\|4.26\|181566;2026-03-31\|4.29\|-2.05\|4.37\|4.43\|4.28\|218138;2026-04-01\|4.35\|1.40\|4.40\|4.43\|4.31\|195505;2026-04-02\|4.19\|-3.68\|4.35\|4.36\|4.18\|243476;2026-04-03\|4.08\|-2.63\|4.22\|4.26\|4.07\|200098;2026-04-07\|4.21\|3.19\|4.09\|4.21\|4.08\|195147;2026-04-21\|5.05\|19.95\|5.05\|5.05\|5.05\|85025;2026-04-22\|6.06\|20.00\|6.06\|6.06\|6.06\|179846;2026-04-23\|7.27\|19.97\|7.27\|7.27\|7.27\|323665;2026-04-24\|6.67\|-8.25\|7.35\|7.60\|6.66\|3686281;2026-04-27\|6.52\|-2.25\|6.76\|6.86\|6.40\|2095898;2026-04-28\|7.40\|13.50\|6.88\|7.75\|6.68\|3302164;2026-04-29\|7.12\|-3.78\|7.13\|7.35\|7.01\|2195034;2026-04-30\|6.85\|-3.79\|7.04\|7.45\|6.81\|2107977;2026-05-06\|7.57\|10.51\|7.03\|7.85\|7.03\|2461097;2026-05-07\|7.97\|5.28\|7.66\|8.18\|7.52\|2191312;2026-05-08\|7.62\|-4.39\|7.63\|7.83\|7.55\|1578026;2026-05-11\|7.47\|-1.97\|7.60\|7.75\|7.34\|1289723;2026-05-12\|7.08\|-5.22\|7.40\|7.40\|7.01\|1230655;2026-05-13\|7.44\|5.08\|7.00\|7.54\|6.90\|1526422;2026-05-14\|7.00\|-5.91\|7.30\|7.43\|7.00\|1147863;2026-05-15\|6.92\|-1.14\|7.06\|7.22\|6.85\|876471;2026-05-18\|6.77\|-2.17\|6.87\|7.14\|6.70\|741114;2026-05-19\|7.00\|3.40\|6.75\|7.05\|6.66\|921498;2026-05-20\|7.04\|0.57\|6.86\|7.37\|6.83\|1238031;2026-05-21\|6.45\|-8.38\|7.04\|7.07\|6.42\|1177956;2026-05-22\|6.71\|4.03\|6.47\|6.72\|6.42\|723917;2026-05-25\|6.48\|-3.43\|6.60\|6.73\|6.41\|664023;2026-05-26\|6.27\|-3.24\|6.40\|6.41\|6.15\|635874;2026-05-27\|6.04\|-3.67\|6.23\|6.26\|6.00\|543113;2026-05-28\|6.07\|0.50\|6.02\|6.17\|5.93\|475716;2026-05-29\|5.77\|-4.94\|6.06\|6.08\|5.72\|518335;2026-06-01\|5.78\|0.17\|5.77\|5.92\|5.66\|445623;2026-06-02\|5.64\|-2.42\|5.75\|5.81\|5.47\|441263;2026-06-03\|5.62\|-0.35\|5.59\|5.69\|5.53\|375856;2026-06-04\|5.53\|-1.60\|5.53\|5.64\|5.47\|326953;2026-06-05\|5.50\|-0.54\|5.52\|5.61\|5.32\|453344;2026-06-08\|5.25\|-4.55\|5.22\|5.46\|5.19\|444152;2026-06-09\|5.34\|1.71\|5.36\|5.37\|5.23\|341740;2026-06-10\|5.26\|-1.50\|5.30\|5.48\|5.19\|411670;2026-06-11\|5.17\|-1.71\|5.23\|5.32\|5.09\|366457;2026-06-12\|5.24\|1.35\|5.27\|5.35\|5.13\|408099;2026-06-15\|5.43\|3.63\|5.25\|5.49\|5.22\|442059;2026-06-16\|5.52\|1.66\|5.38\|5.54\|5.25\|468599;2026-06-17\|5.56\|0.72\|5.47\|5.56\|5.43\|401634;2026-06-18\|5.59\|0.54\|5.52\|5.73\|5.42\|554585;2026-06-22\|5.62\|0.54\|5.62\|5.70\|5.37\|570329;2026-06-23\|6.02\|7.12\|5.57\|6.40\|5.54\|1334468;2026-06-24\|6.00\|-0.33\|6.00\|6.05\|5.71\|989902;2026-06-25\|5.78\|-3.67\|5.99\|6.16\|5.69\|814366;2026-06-26\|5.44\|-5.88\|5.66\|5.73\|5.43\|639481;2026-06-29\|5.30\|-2.57\|5.40\|5.51\|5.23\|517021;2026-06-30\|5.42\|2.26\|5.34\|5.44\|5.18\|420891;2026-07-01\|5.66\|4.43\|5.37\|5.71\|5.29\|536639;2026-07-02\|5.46\|-3.53\|5.57\|5.67\|5.43\|438688;2026-07-03\|5.32\|-2.56\|5.46\|5.55\|5.30\|419173;2026-07-06\|5.20\|-2.26\|5.30\|5.40\|5.19\|354035;2026-07-07\|4.89\|-5.96\|5.19\|5.21\|4.87\|433440;2026-07-08\|4.79\|-2.04\|4.89\|4.93\|4.74\|330013;2026-07-09\|4.79\|0.00\|4.75\|4.86\|4.59\|398875;2026-07-10\|4.83\|0.84\|4.74\|4.97\|4.69\|390860;2026-07-13\|4.57\|-5.38\|4.76\|4.96\|4.54\|381641;2026-07-14\|4.63\|1.31\|4.54\|4.63\|4.45\|316809;2026-07-15\|4.70\|1.51\|4.60\|4.74\|4.59\|303734;2026-07-16\|4.76\|1.28\|4.62\|4.84\|4.60\|335298;2026-07-17\|4.50\|-5.46\|4.71\|4.83\|4.42\|390029;2026-07-20\|4.39\|-2.44\|4.48\|4.62\|4.32\|431313;2026-07-21\|4.49\|2.28\|4.39\|4.51\|4.11\|447720;2026-07-22\|4.56\|1.56\|4.46\|4.58\|4.44\|207660
77690	DeepSeek V4或首次实现了与华为昇腾等国产芯片的深度适配	涨停揭秘：北方华创4月27日涨停，系国产设备平台化能力获市场重估，在逻辑芯片、存储、先进封装三大方向同步放量；涨停缘由：公司薄膜沉积、刻蚀、清洗设备已覆盖中芯国际、长江存储、长电科技等全链条客户；DeepSeek V4适配昇腾芯片强化AI算力基建预期，推动设备招标提速；资金逻辑：单日成交额超28亿元创年内新高，主力资金净流入4.6亿元，融资余额突破120亿元；风险提示：订单饱满但产能爬坡制约短期交付；部分零部件进口依赖度仍较高	国产半导体设备龙头	2026-03-12\|457.99\|-0.87\|457.00\|462.00\|450.84\|67478;2026-03-13\|457.88\|-0.02\|450.00\|464.70\|449.10\|64469;2026-03-16\|454.71\|-0.69\|455.55\|457.80\|442.03\|73655;2026-03-17\|450.00\|-1.04\|456.01\|464.36\|449.00\|53996;2026-03-18\|462.45\|2.77\|453.70\|464.00\|451.50\|65998;2026-03-19\|461.63\|-0.18\|457.59\|465.19\|454.01\|51043;2026-03-20\|468.72\|1.54\|461.48\|474.02\|458.50\|81385;2026-03-23\|444.39\|-5.19\|461.50\|462.00\|443.00\|77369;2026-03-24\|444.00\|-0.09\|449.59\|453.45\|437.79\|47309;2026-03-25\|464.20\|4.55\|449.90\|467.60\|448.39\|87337;2026-03-26\|446.11\|-3.90\|459.56\|461.60\|445.70\|61011;2026-03-27\|452.98\|1.54\|439.50\|457.97\|434.50\|58054;2026-03-30\|468.84\|3.50\|444.11\|470.01\|442.12\|80806;2026-03-31\|447.00\|-4.66\|464.90\|466.99\|447.00\|69566;2026-04-01\|450.53\|0.79\|455.20\|461.24\|450.02\|63355;2026-04-02\|438.00\|-2.78\|450.59\|451.80\|435.22\|74915;2026-04-03\|426.45\|-2.64\|439.10\|440.60\|424.06\|66885;2026-04-07\|424.08\|-0.56\|425.06\|431.00\|422.25\|45824;2026-04-08\|463.98\|9.41\|437.00\|465.97\|437.00\|141948;2026-04-09\|472.84\|1.91\|461.00\|478.00\|458.01\|93029;2026-04-10\|476.89\|0.86\|475.00\|484.41\|475.00\|77583;2026-04-13\|472.50\|-0.92\|475.90\|480.50\|467.20\|65090;2026-04-14\|481.60\|1.93\|478.00\|492.00\|476.11\|74114;2026-04-15\|475.00\|-1.37\|483.06\|485.00\|473.99\|63951;2026-04-16\|473.56\|-0.30\|475.00\|477.88\|467.64\|63248;2026-04-17\|469.91\|-0.77\|470.00\|476.50\|464.80\|95465;2026-04-20\|471.23\|0.28\|447.00\|476.13\|445.00\|186837;2026-04-21\|450.36\|-4.43\|471.96\|472.00\|446.71\|160056;2026-04-22\|477.95\|6.13\|449.00\|478.00\|448.00\|174383;2026-04-23\|475.00\|-0.62\|478.00\|484.95\|470.58\|97353;2026-04-24\|472.70\|-0.48\|475.03\|485.22\|463.80\|129793;2026-04-27\|516.25\|9.21\|481.20\|519.90\|475.96\|204329;2026-04-28\|517.21\|0.19\|511.54\|537.25\|504.00\|138254;2026-04-29\|510.71\|-1.26\|510.22\|517.22\|502.20\|93026;2026-04-30\|536.99\|5.15\|519.18\|541.16\|507.09\|165926;2026-05-06\|545.35\|1.56\|555.00\|567.00\|545.00\|160278;2026-05-07\|552.14\|1.25\|555.00\|556.71\|535.00\|97222;2026-05-08\|540.79\|-2.06\|543.00\|554.80\|537.20\|82457;2026-05-11\|573.19\|5.99\|549.98\|585.00\|548.00\|144630;2026-05-12\|581.45\|1.44\|573.19\|584.00\|564.00\|112136;2026-05-13\|581.00\|-0.08\|570.99\|588.00\|550.50\|138388;2026-05-14\|564.40\|-2.86\|581.00\|592.66\|563.43\|102707;2026-05-15\|592.00\|4.89\|569.80\|620.84\|555.00\|232995;2026-05-18\|597.97\|1.01\|601.00\|623.27\|592.76\|175235;2026-05-19\|619.70\|3.63\|590.00\|627.17\|581.50\|144595;2026-05-20\|656.00\|5.86\|618.00\|660.00\|614.00\|164059;2026-05-21\|662.99\|1.07\|656.80\|721.60\|656.70\|231619;2026-05-22\|669.00\|0.91\|663.03\|673.00\|637.00\|198563;2026-05-25\|698.19\|4.36\|650.13\|719.05\|626.11\|204122;2026-05-26\|670.25\|-4.00\|690.00\|701.00\|656.66\|148548;2026-05-27\|654.77\|-2.31\|675.00\|692.00\|650.60\|138670;2026-05-28\|659.00\|0.65\|650.00\|668.67\|646.88\|112600;2026-05-29\|629.87\|-4.42\|656.12\|659.00\|623.78\|147461;2026-06-01\|589.89\|-6.35\|624.99\|629.80\|588.92\|151000;2026-06-02\|602.80\|2.19\|586.10\|615.79\|584.19\|126306;2026-06-03\|614.84\|2.00\|602.81\|633.66\|594.00\|144161;2026-06-04\|627.00\|1.98\|610.14\|637.85\|606.00\|120620;2026-06-05\|603.36\|-3.77\|615.00\|619.59\|600.00\|80843;2026-06-08\|585.74\|-2.92\|570.04\|598.80\|568.22\|97859;2026-06-09\|617.10\|5.35\|601.02\|619.80\|594.59\|102006;2026-06-10\|619.20\|0.34\|615.00\|641.01\|610.00\|106913;2026-06-11\|637.50\|2.96\|624.85\|648.00\|620.00\|113667;2026-06-12\|667.19\|4.66\|666.19\|680.99\|655.18\|153480;2026-06-15\|682.22\|2.25\|669.80\|687.66\|640.00\|125640;2026-06-16\|672.19\|-1.47\|680.00\|681.90\|660.36\|86768;2026-06-17\|704.22\|4.76\|660.39\|705.00\|657.00\|113479;2026-06-18\|721.04\|2.39\|704.98\|733.88\|703.70\|104611;2026-06-22\|745.00\|3.32\|739.98\|758.00\|723.47\|107527;2026-06-23\|747.49\|0.33\|748.72\|762.00\|721.00\|99686;2026-06-24\|770.07\|3.02\|727.07\|774.50\|727.00\|131088;2026-06-25\|798.00\|3.63\|778.00\|810.00\|775.00\|118840;2026-06-26\|813.37\|1.93\|795.00\|828.00\|782.17\|124031;2026-06-29\|860.19\|5.76\|814.03\|875.86\|805.88\|150335;2026-06-30\|884.56\|2.83\|890.00\|905.56\|873.53\|127687;2026-07-01\|935.36\|5.74\|884.56\|968.00\|884.56\|146117;2026-07-02\|841.82\|-10.00\|870.00\|884.00\|841.82\|121210;2026-07-03\|816.00\|-2.98\|799.01\|846.38\|775.00\|165854;2026-07-06\|803.60\|-1.52\|832.31\|834.80\|767.97\|152427;2026-07-07\|806.39\|0.35\|794.23\|835.01\|778.69\|130918;2026-07-08\|802.32\|-0.50\|806.39\|830.02\|768.00\|148075;2026-07-09\|878.43\|9.49\|817.42\|880.98\|815.00\|158615;2026-07-10\|801.00\|-8.81\|886.46\|905.00\|800.99\|193858;2026-07-13\|764.30\|-4.58\|795.61\|813.70\|755.00\|163142;2026-07-14\|774.20\|1.30\|763.00\|782.50\|728.01\|167044;2026-07-15\|742.66\|-4.07\|789.00\|793.00\|736.50\|122659;2026-07-16\|702.76\|-5.37\|732.96\|745.65\|693.70\|135093;2026-07-17\|677.00\|-3.67\|693.30\|707.78\|660.01\|166186;2026-07-20\|676.91\|-0.01\|704.00\|716.66\|659.10\|174832;2026-07-21\|744.60\|10.00\|699.00\|744.60\|678.43\|148376;2026-07-22\|799.02\|7.31\|788.00\|809.00\|771.00\|159850
77689	DeepSeek V4或首次实现了与华为昇腾等国产芯片的深度适配	芯片洁净室+三季报高增+国产半导体行业原因： 1、台积电Q4净利润大幅增长35%，季度营收首次突破1万亿新台币大关。台积电公布2026年资本支出计划最高将达560亿美元，创下该公司历史新高。管理层表示，未来三年资本支出将显著增加。 2、Counterpoint宣告全球存储进入“超级牛市”，DRAM、NAND价格已超2018年高点，AI与服务器需求推升供应商议价力至历史新高。公司原因： 1、据2025年8月29日公告，公司中标“高端化合物半导体材料及芯片器件产业化项目机电安装工程”，金额1.93亿元，占2024年营收11.30%。 2、据2025年10月25日三季报，公司前三季度营收14.31亿元，同比增长32.59%；归母净利润6115.67万元，同比增长211.46%。 3、据2025年7月30日半年报，公司具备“设计+施工+采购+售后”全产业链能力，覆盖医疗、实验室、电子洁净三大领域，电子洁净业务客户涵盖芯片制造、先进封装、半导体材料等。	关于半导体业务，公司表示“在洁净技术领域已具备成熟的技术团队、经过项目验证的高效交付体系以及稳定的供应链保障，能够确保项目顺利落地并达到相应的洁净标准”；2025年净利润同比预增71%到116%	2026-03-12\|51.09\|-3.48\|53.04\|53.27\|50.44\|51663;2026-03-13\|48.96\|-4.17\|51.40\|52.83\|48.83\|70837;2026-03-16\|51.16\|4.49\|48.69\|51.86\|47.00\|78920;2026-03-17\|50.25\|-1.78\|51.00\|53.00\|48.83\|87377;2026-03-18\|49.97\|-0.56\|50.25\|51.29\|48.62\|56717;2026-03-19\|49.13\|-1.68\|48.55\|50.50\|48.39\|54767;2026-03-20\|50.10\|1.97\|49.28\|52.84\|49.28\|77453;2026-03-23\|44.84\|-10.50\|48.21\|48.88\|44.62\|77770;2026-03-24\|47.39\|5.69\|45.88\|47.48\|45.00\|57381;2026-03-25\|50.55\|6.67\|47.98\|54.45\|47.89\|94711;2026-03-26\|49.31\|-2.45\|49.91\|51.55\|49.11\|57057;2026-03-27\|48.95\|-0.73\|48.06\|50.18\|47.61\|50346;2026-03-30\|48.14\|-1.65\|47.94\|48.80\|47.41\|42733;2026-03-31\|44.39\|-7.79\|48.08\|48.08\|44.13\|68081;2026-04-01\|46.23\|4.15\|45.88\|46.68\|45.50\|52103;2026-04-02\|44.01\|-4.80\|46.23\|46.63\|43.40\|43924;2026-04-03\|42.80\|-2.75\|44.05\|44.29\|42.52\|29070;2026-04-07\|45.60\|6.54\|42.93\|46.24\|42.93\|64410;2026-04-08\|48.38\|6.10\|47.58\|48.59\|46.61\|45324;2026-04-09\|50.59\|4.57\|48.00\|51.57\|47.50\|56867;2026-04-10\|49.30\|-2.55\|50.16\|52.11\|49.02\|50127;2026-04-13\|49.44\|0.28\|49.48\|51.38\|49.01\|36645;2026-04-14\|50.25\|1.64\|50.50\|51.05\|49.80\|41332;2026-04-15\|51.30\|2.09\|50.18\|52.56\|49.69\|60667;2026-04-16\|52.08\|1.52\|49.94\|52.57\|49.50\|57385;2026-04-17\|51.73\|-0.67\|51.66\|53.33\|50.85\|44111;2026-04-20\|51.74\|0.02\|52.16\|52.16\|49.60\|43220;2026-04-21\|52.59\|1.64\|51.77\|53.00\|51.13\|61136;2026-04-22\|58.79\|11.79\|52.39\|61.50\|51.86\|135359;2026-04-23\|53.50\|-9.00\|58.00\|58.52\|52.30\|108052;2026-04-24\|51.51\|-3.72\|53.50\|53.96\|51.33\|55599;2026-04-27\|50.10\|-2.74\|51.50\|51.50\|49.61\|59397;2026-04-28\|49.10\|-2.00\|50.05\|50.57\|48.52\|42472;2026-04-29\|49.52\|0.86\|48.55\|50.88\|48.40\|39080;2026-04-30\|50.60\|2.18\|49.66\|50.93\|49.21\|39006;2026-05-06\|56.99\|12.63\|52.60\|58.59\|52.60\|117801;2026-05-07\|57.66\|1.18\|56.91\|58.00\|56.48\|54433;2026-05-08\|58.97\|2.27\|56.68\|60.38\|55.21\|51167;2026-05-11\|63.98\|8.50\|60.30\|65.89\|58.50\|99947;2026-05-12\|63.92\|-0.09\|63.75\|68.00\|63.16\|66377;2026-05-13\|67.49\|5.59\|63.01\|68.17\|59.24\|91710;2026-05-14\|64.29\|-4.74\|68.85\|68.95\|64.24\|66554;2026-05-15\|65.51\|1.90\|65.43\|67.50\|63.50\|50082;2026-05-18\|73.70\|12.50\|64.86\|77.00\|64.00\|108215;2026-05-19\|75.30\|2.17\|73.50\|75.79\|70.66\|72903;2026-05-20\|75.64\|0.45\|74.58\|76.22\|72.04\|67707;2026-05-21\|70.13\|-7.28\|78.61\|79.88\|69.26\|80050;2026-05-22\|73.08\|4.21\|72.00\|73.32\|69.30\|55394;2026-05-25\|73.01\|-0.10\|73.08\|74.50\|70.40\|57991;2026-05-26\|67.00\|-8.23\|72.39\|72.94\|65.38\|66603;2026-05-27\|65.60\|-2.09\|67.00\|68.41\|64.64\|43991;2026-05-28\|70.75\|7.85\|65.59\|73.38\|65.22\|56467;2026-05-29\|65.60\|-7.03\|69.33\|70.76\|65.00\|53660;2026-06-01\|61.01\|-7.00\|65.19\|65.77\|60.32\|48172;2026-06-02\|63.48\|4.05\|61.60\|64.64\|59.02\|40377;2026-06-03\|67.62\|6.52\|63.69\|70.97\|63.21\|62878;2026-06-04\|72.68\|7.48\|67.40\|73.41\|66.50\|67826;2026-06-05\|69.40\|-4.51\|71.33\|73.36\|67.56\|57889;2026-06-08\|64.35\|-7.28\|65.93\|68.99\|63.56\|36630;2026-06-09\|68.79\|6.90\|65.31\|69.50\|65.31\|41282;2026-06-10\|70.22\|2.08\|67.35\|72.00\|65.58\|58875;2026-06-11\|73.39\|4.51\|68.99\|75.00\|68.38\|88984;2026-06-12\|66.30\|-9.66\|75.58\|76.54\|66.30\|130005;2026-06-15\|65.38\|-1.39\|65.30\|67.69\|63.78\|81209;2026-06-16\|66.08\|1.07\|66.09\|67.76\|64.03\|58728;2026-06-17\|66.77\|1.04\|64.94\|67.80\|63.37\|61800;2026-06-18\|66.37\|-0.60\|66.81\|69.49\|65.70\|51053;2026-06-22\|63.42\|-4.44\|65.23\|66.08\|62.16\|56161;2026-06-23\|62.50\|-1.45\|63.14\|65.11\|61.70\|45262;2026-06-24\|66.46\|6.34\|62.00\|67.50\|61.21\|62782;2026-06-25\|69.85\|5.10\|68.98\|72.27\|68.22\|92186;2026-06-26\|69.50\|-0.50\|67.16\|73.10\|66.36\|106134;2026-06-29\|73.63\|5.94\|69.49\|74.99\|67.40\|130327;2026-06-30\|75.01\|1.87\|72.51\|78.41\|71.01\|150446;2026-07-01\|76.00\|1.32\|73.99\|81.82\|72.68\|140292;2026-07-02\|70.16\|-7.68\|73.00\|74.70\|69.92\|96481;2026-07-03\|67.09\|-4.38\|69.46\|70.48\|66.61\|80089;2026-07-06\|64.60\|-3.71\|68.00\|68.10\|63.60\|57871;2026-07-07\|61.30\|-5.11\|64.26\|67.45\|60.51\|77532;2026-07-08\|56.20\|-8.32\|60.51\|61.33\|54.99\|76379;2026-07-09\|57.85\|2.94\|54.27\|59.88\|53.88\|94501;2026-07-10\|56.48\|-2.37\|57.30\|62.44\|56.48\|90535;2026-07-13\|52.01\|-7.91\|56.74\|58.17\|51.60\|76519;2026-07-14\|51.43\|-1.12\|51.94\|52.76\|49.45\|90405;2026-07-15\|51.06\|-0.72\|51.87\|52.96\|49.61\|80626;2026-07-16\|46.79\|-8.36\|49.68\|50.49\|46.50\|68277;2026-07-17\|41.68\|-10.92\|46.70\|46.81\|41.12\|73191;2026-07-20\|36.13\|-13.32\|43.00\|43.56\|35.04\|113308;2026-07-21\|40.00\|10.71\|36.29\|40.00\|32.01\|144810;2026-07-22\|38.96\|-2.60\|38.60\|40.30\|37.80\|71200
77688	DeepSeek V4或首次实现了与华为昇腾等国产芯片的深度适配	12吋探针台+存储芯片+国产替代行业原因：台积电公布2026年资本支出计划最高将达560亿美元，较2025年实际支出409亿美元大幅增长37%，创下该公司历史新高。管理层表示，未来三年资本支出将显著增加。公司原因： 1、据2025年3月7日招股说明书，公司DEMO设备已发往长江存储等国内领先的存储芯片制造商进行试产验证。 2、据2025年3月7日招股说明书，公司系中国大陆首家实现12英寸晶圆探针台产业化应用的厂商，产品已批量用于境内领先封测厂及12英寸产线。 3、据2025年3月7日招股说明书，公司探针台已应用于士兰微、比亚迪半导体、华天科技、三安光电等国内领先客户，覆盖逻辑、功率、MEMS等多类芯片。	公司DEMO设备已发往长江存储等国内领先存储芯片制造商进行试产验证，存储芯片是公司未来的重点拓展方向之一	2026-03-12\|264.52\|-2.16\|269.35\|272.22\|260.01\|7155;2026-03-13\|281.78\|6.53\|263.11\|295.79\|260.78\|20599;2026-03-16\|288.13\|2.25\|280.87\|300.78\|269.00\|18372;2026-03-17\|273.53\|-5.07\|287.04\|289.44\|273.00\|10345;2026-03-18\|297.80\|8.87\|276.01\|302.78\|273.10\|20223;2026-03-19\|290.00\|-2.62\|287.01\|297.00\|287.01\|12648;2026-03-20\|289.90\|-0.03\|296.00\|300.00\|282.27\|18693;2026-03-23\|266.22\|-8.17\|275.13\|281.00\|263.00\|14101;2026-03-24\|254.50\|-4.40\|269.00\|271.00\|251.52\|16388;2026-03-25\|249.07\|-2.13\|255.00\|267.17\|248.24\|19548;2026-03-26\|228.04\|-8.44\|236.62\|239.96\|226.09\|17572;2026-03-27\|240.20\|5.33\|223.00\|243.30\|223.00\|14564;2026-03-30\|244.85\|1.94\|234.18\|247.98\|233.70\|9375;2026-03-31\|238.50\|-2.59\|244.11\|245.65\|236.88\|8093;2026-04-01\|241.50\|1.26\|245.00\|246.90\|240.01\|8895;2026-04-02\|233.21\|-3.43\|240.30\|244.00\|231.80\|6750;2026-04-03\|231.11\|-0.90\|234.89\|238.68\|229.39\|4712;2026-04-07\|237.72\|2.86\|231.51\|244.49\|231.51\|8035;2026-04-08\|253.83\|6.78\|245.00\|254.50\|243.00\|10717;2026-04-09\|257.53\|1.46\|249.43\|266.61\|248.00\|12294;2026-04-10\|260.56\|1.18\|261.97\|264.50\|258.50\|9841;2026-04-13\|257.10\|-1.33\|257.00\|264.00\|255.07\|11147;2026-04-14\|293.80\|14.27\|264.01\|308.52\|264.01\|39306;2026-04-15\|282.23\|-3.94\|284.01\|302.50\|280.50\|24444;2026-04-16\|280.75\|-0.52\|280.88\|284.00\|275.01\|18141;2026-04-17\|289.28\|3.04\|278.73\|294.88\|276.01\|24226;2026-04-20\|292.89\|1.25\|286.36\|295.00\|285.00\|22116;2026-04-21\|303.45\|3.61\|290.00\|309.00\|287.65\|29780;2026-04-22\|345.00\|13.69\|275.00\|355.89\|273.80\|51298;2026-04-23\|327.00\|-5.22\|341.55\|341.55\|314.00\|30031;2026-04-24\|316.50\|-3.21\|325.00\|344.00\|315.87\|24914;2026-04-27\|343.09\|8.40\|325.91\|366.50\|316.00\|46215;2026-04-28\|311.51\|-9.20\|335.00\|337.99\|310.51\|28169;2026-04-29\|308.70\|-0.90\|305.08\|322.18\|305.03\|16442;2026-04-30\|305.13\|-1.16\|312.00\|316.06\|304.00\|20318;2026-05-06\|306.45\|0.43\|312.00\|322.88\|303.69\|26129;2026-05-07\|327.43\|6.85\|310.00\|329.99\|305.00\|27498;2026-05-08\|351.00\|7.20\|319.80\|364.00\|318.18\|38703;2026-05-11\|393.70\|12.17\|370.00\|410.00\|358.51\|40308;2026-05-12\|411.90\|4.62\|397.32\|437.77\|393.35\|35985;2026-05-13\|404.38\|-1.83\|406.60\|409.00\|393.02\|21277;2026-05-14\|404.00\|-0.09\|407.21\|427.94\|404.00\|22920;2026-05-15\|407.18\|0.79\|402.73\|419.63\|378.01\|26426;2026-05-18\|407.20\|0.00\|412.08\|423.65\|399.00\|19436;2026-05-19\|418.58\|2.79\|409.05\|422.00\|400.00\|19807;2026-05-20\|427.50\|2.13\|418.58\|438.00\|418.58\|21343;2026-05-21\|382.09\|-10.62\|427.50\|428.87\|382.00\|24475;2026-05-22\|387.53\|1.42\|388.88\|390.99\|375.08\|18083;2026-05-25\|416.50\|7.48\|394.00\|428.08\|376.23\|22405;2026-05-26\|382.06\|-8.27\|409.01\|415.00\|373.10\|17980;2026-05-27\|360.00\|-5.77\|382.00\|387.00\|351.00\|18552;2026-05-28\|356.60\|-0.94\|354.47\|362.80\|347.03\|16582;2026-05-29\|367.00\|2.99\|363.18\|392.93\|362.00\|24259;2026-06-01\|353.03\|-3.81\|366.00\|375.51\|351.00\|12116;2026-06-02\|354.00\|0.27\|354.66\|365.00\|343.01\|11572;2026-06-03\|363.35\|2.64\|355.12\|380.00\|352.01\|15365;2026-06-04\|360.34\|-0.83\|357.13\|370.00\|353.47\|13453;2026-06-05\|352.65\|-2.13\|352.21\|376.61\|340.22\|18983;2026-06-08\|336.70\|-4.52\|335.00\|359.07\|334.48\|12440;2026-06-09\|358.30\|6.42\|343.01\|363.00\|340.01\|14127;2026-06-10\|370.92\|3.52\|356.19\|386.88\|353.00\|21947;2026-06-11\|388.80\|4.82\|367.55\|398.00\|367.55\|20556;2026-06-12\|380.00\|-2.26\|395.18\|408.00\|376.29\|22421;2026-06-15\|388.20\|2.16\|380.00\|391.00\|363.36\|20329;2026-06-16\|383.26\|-1.27\|384.00\|393.77\|375.10\|21122;2026-06-17\|401.93\|4.87\|379.43\|401.93\|377.01\|19908;2026-06-18\|401.93\|0.00\|396.84\|402.99\|388.87\|19535;2026-06-22\|381.90\|-4.98\|402.00\|407.00\|370.08\|23376;2026-06-23\|384.55\|0.69\|382.51\|403.55\|377.00\|20465;2026-06-24\|404.00\|5.06\|378.36\|413.79\|377.00\|27309;2026-06-25\|400.41\|-0.89\|408.00\|422.00\|393.00\|24557;2026-06-26\|432.27\|7.96\|396.00\|436.00\|391.00\|28268;2026-06-29\|416.00\|-3.76\|427.95\|440.13\|368.88\|29457;2026-06-30\|430.40\|3.46\|408.52\|435.00\|392.00\|23410;2026-07-01\|439.00\|2.00\|430.87\|460.55\|425.00\|26574;2026-07-02\|407.00\|-7.29\|404.00\|437.97\|391.00\|21805;2026-07-03\|360.69\|-11.38\|398.01\|401.99\|360.00\|22968;2026-07-06\|356.88\|-1.06\|365.00\|365.77\|331.97\|17500;2026-07-07\|347.23\|-2.70\|351.00\|359.80\|340.01\|11547;2026-07-08\|364.10\|4.86\|346.84\|375.00\|327.95\|18736;2026-07-09\|376.00\|3.27\|366.00\|376.00\|355.21\|16378;2026-07-10\|360.00\|-4.26\|380.00\|407.83\|360.00\|18568;2026-07-13\|360.10\|0.03\|347.62\|389.73\|347.62\|19495;2026-07-14\|345.48\|-4.06\|357.39\|362.57\|328.50\|14507;2026-07-15\|321.00\|-7.09\|349.00\|351.00\|317.00\|12525;2026-07-16\|303.50\|-5.45\|311.83\|339.60\|301.49\|17846;2026-07-17\|271.02\|-10.70\|303.50\|303.99\|268.00\|15559;2026-07-20\|243.00\|-10.34\|276.44\|278.88\|231.11\|19379;2026-07-21\|263.55\|8.46\|245.43\|264.60\|216.00\|19926;2026-07-22\|266.34\|1.06\|257.26\|271.77\|257.00\|10495
77687	DeepSeek V4或首次实现了与华为昇腾等国产芯片的深度适配	半导体材料+一季报扭亏+靶材龙头行业原因：英伟达CEO黄仁勋6月8日表示，SK海力士到2030年的晶圆产能翻倍计划仍难以满足需求，强化行业高景气预期。公司原因： 1、据2026年5月13日投资者关系活动记录表，公司明月湖半导体用高纯材料项目已启动建设，规划2026年第四季度竣工投产，投产后将填补集成电路靶材核心上游原材料供应空白。 2、据2026年5月13日投资者关系活动记录表，公司主营高性能溅射靶材，铜靶、铝靶、钼及钼合金靶等产品已批量运用于京东方、华星光电等主流面板厂商。 3、据2026年4月25日一季报，公司2026年第一季度实现营业收入2.76亿元，同比增长215.86%，归母净利润4068.48万元，同比扭亏为盈。	公司主营高性能溅射靶材研发产销，为半导体显示、光伏等领域供铜靶、ITO 靶等关键材料	2026-03-12\|34.45\|3.98\|32.90\|34.76\|32.16\|139928;2026-03-13\|32.23\|-6.44\|33.43\|34.44\|32.23\|86959;2026-03-16\|31.75\|-1.49\|32.50\|32.78\|31.20\|85975;2026-03-17\|29.40\|-7.40\|32.10\|32.60\|29.00\|107019;2026-03-18\|29.82\|1.43\|30.30\|30.33\|29.17\|66771;2026-03-19\|28.82\|-3.35\|28.88\|29.43\|28.30\|59122;2026-03-20\|27.82\|-3.47\|29.00\|29.50\|27.66\|58299;2026-03-23\|26.26\|-5.61\|27.61\|27.64\|25.81\|72927;2026-03-24\|28.39\|8.11\|27.17\|28.43\|25.88\|93859;2026-03-25\|30.87\|8.74\|28.98\|33.01\|28.50\|126294;2026-03-26\|29.33\|-4.99\|30.87\|30.87\|29.18\|72343;2026-03-27\|31.40\|7.06\|28.00\|32.56\|28.00\|114019;2026-03-30\|31.42\|0.06\|30.90\|32.04\|30.30\|75079;2026-03-31\|28.89\|-8.05\|31.59\|31.59\|28.65\|96278;2026-04-01\|29.75\|2.98\|30.29\|30.36\|28.80\|63744;2026-04-02\|27.99\|-5.92\|29.16\|29.50\|27.66\|54392;2026-04-03\|28.90\|3.25\|28.40\|30.30\|28.20\|80690;2026-04-07\|28.35\|-1.90\|28.80\|29.80\|28.24\|63912;2026-04-08\|31.33\|10.51\|30.00\|31.88\|29.40\|97433;2026-04-09\|31.79\|1.47\|31.00\|33.50\|30.50\|130892;2026-04-10\|32.03\|0.76\|32.10\|34.13\|32.00\|119262;2026-04-13\|31.33\|-2.19\|31.31\|32.56\|31.03\|91372;2026-04-14\|32.41\|3.45\|31.96\|33.45\|31.44\|103188;2026-04-15\|31.76\|-2.01\|33.00\|33.69\|31.40\|92489;2026-04-16\|31.63\|-0.41\|31.58\|31.99\|30.61\|64353;2026-04-17\|35.75\|13.03\|31.78\|37.96\|31.78\|215539;2026-04-20\|33.50\|-6.29\|34.58\|36.37\|33.33\|175493;2026-04-21\|34.99\|4.45\|33.03\|36.30\|32.20\|165638;2026-04-22\|39.83\|13.83\|35.34\|41.87\|35.00\|186265;2026-04-23\|36.66\|-7.96\|39.39\|40.50\|36.30\|153260;2026-04-24\|38.50\|5.02\|35.62\|40.00\|35.01\|152742;2026-04-27\|46.20\|20.00\|43.61\|46.20\|43.61\|105632;2026-04-28\|54.39\|17.73\|50.00\|55.22\|47.87\|317934;2026-04-29\|49.70\|-8.62\|51.68\|52.24\|47.50\|234230;2026-04-30\|53.20\|7.04\|49.22\|56.34\|47.88\|229876;2026-05-06\|55.49\|4.30\|54.26\|58.32\|52.02\|202125;2026-05-07\|57.20\|3.08\|54.49\|57.96\|53.03\|162747;2026-05-08\|52.50\|-8.22\|55.21\|55.35\|52.00\|143723;2026-05-11\|59.31\|12.97\|53.80\|59.83\|53.80\|185457;2026-05-12\|55.22\|-6.90\|58.27\|58.27\|54.50\|151807;2026-05-13\|56.61\|2.52\|54.15\|57.13\|53.10\|116124;2026-05-14\|54.32\|-4.05\|56.35\|57.99\|53.01\|117388;2026-05-15\|54.61\|0.53\|53.31\|56.68\|51.81\|110652;2026-05-18\|54.95\|0.62\|55.35\|55.86\|52.50\|78604;2026-05-19\|57.95\|5.46\|54.49\|57.95\|52.55\|118051;2026-05-20\|55.33\|-4.52\|56.30\|56.77\|54.88\|104290;2026-05-21\|49.50\|-10.54\|55.60\|55.99\|48.89\|116635;2026-05-22\|51.76\|4.57\|49.59\|52.35\|49.40\|89228;2026-05-25\|51.07\|-1.33\|52.00\|52.28\|50.20\|79303;2026-05-26\|48.82\|-4.41\|50.68\|50.68\|47.47\|80950;2026-05-27\|48.51\|-0.64\|49.30\|50.53\|47.98\|59840;2026-05-28\|52.00\|7.19\|47.64\|52.78\|47.61\|89022;2026-05-29\|49.61\|-4.60\|52.07\|52.58\|48.52\|78885;2026-06-01\|47.16\|-4.94\|49.65\|50.68\|47.12\|59897;2026-06-02\|48.61\|3.07\|47.20\|49.98\|46.74\|62394;2026-06-03\|47.60\|-2.08\|48.72\|49.62\|46.71\|73030;2026-06-04\|48.63\|2.16\|46.78\|49.62\|46.73\|63694;2026-06-05\|48.55\|-0.16\|48.01\|49.95\|47.02\|50746;2026-06-08\|45.51\|-6.26\|45.90\|47.58\|44.80\|52738;2026-06-09\|49.30\|8.33\|46.42\|49.50\|46.24\|71602;2026-06-10\|55.88\|13.35\|48.63\|58.13\|48.48\|159323;2026-06-11\|67.06\|20.01\|56.00\|67.06\|56.00\|221319;2026-06-12\|56.68\|-15.48\|68.00\|68.00\|56.10\|242998;2026-06-15\|58.70\|3.56\|56.82\|60.35\|53.37\|165970;2026-06-16\|63.16\|7.60\|57.79\|65.00\|56.81\|182599;2026-06-17\|64.33\|1.85\|60.18\|64.50\|58.88\|151110;2026-06-18\|65.91\|2.46\|62.50\|68.91\|62.50\|146228;2026-06-22\|78.58\|19.22\|71.00\|79.09\|70.96\|181280;2026-06-23\|79.25\|0.85\|77.91\|85.85\|76.09\|181020;2026-06-24\|80.99\|2.20\|80.15\|82.85\|75.85\|165314;2026-06-25\|87.60\|8.16\|80.19\|91.88\|76.50\|177885;2026-06-26\|87.99\|0.45\|85.00\|91.39\|80.82\|154744;2026-06-29\|99.69\|13.30\|87.95\|99.80\|82.51\|172985;2026-06-30\|96.90\|-2.80\|94.70\|103.16\|92.28\|136775;2026-07-01\|88.08\|-9.10\|99.00\|103.84\|88.00\|155738;2026-07-02\|85.10\|-3.38\|81.00\|91.50\|80.05\|121991;2026-07-03\|81.08\|-4.72\|85.36\|88.25\|81.00\|111902;2026-07-06\|80.58\|-0.62\|84.00\|86.50\|77.00\|98662;2026-07-07\|82.03\|1.80\|77.00\|86.58\|77.00\|98386;2026-07-08\|81.25\|-0.95\|82.03\|84.60\|75.58\|99662;2026-07-09\|88.15\|8.49\|83.00\|88.25\|81.18\|124127;2026-07-10\|76.70\|-12.99\|88.16\|91.50\|76.60\|151757;2026-07-13\|73.30\|-4.43\|74.00\|78.89\|72.60\|89174;2026-07-14\|74.95\|2.25\|75.37\|75.66\|68.60\|85137;2026-07-15\|68.41\|-8.73\|76.50\|76.88\|68.00\|79377;2026-07-16\|63.47\|-7.22\|65.00\|68.69\|63.00\|77779;2026-07-17\|57.16\|-9.94\|63.11\|63.72\|56.57\|87427;2026-07-20\|48.47\|-15.20\|59.00\|59.80\|46.14\|103389;2026-07-21\|56.20\|15.95\|49.11\|56.96\|42.12\|13933818;2026-07-22\|59.06\|5.09\|55.40\|59.18\|55.40\|8074145
77686	DeepSeek V4或首次实现了与华为昇腾等国产芯片的深度适配	AI芯片测试探针+HBM+券商看好 1、据东吴证券2026年6月7日研报，公司深度绑定算力头部客户，半导体测试业务正逐步成为核心成长曲线，客户资质与订单稳定性构成核心竞争壁垒，首次覆盖给予“买入”评级。 2、据2026年5月11日投资者关系活动记录表，HBM相关测试探针是公司即期重点研发市场，公司FT测试探针主要用于高频、大电流、多引脚等中高端AI芯片属性制程；同记录表显示，公司在手订单良好。 3、据2025年年度报告，公司2025年营业收入同比增长52.47%，归母净利润同比扭亏为盈，主要系AI芯片放量带动FT测试探针及MEMS精微零组件订单规模逐步增长。	A股芯片测试探针第一股	2026-03-12\|90.09\|0.26\|89.01\|93.16\|88.03\|39488;2026-03-13\|92.50\|2.68\|89.20\|96.63\|88.30\|57923;2026-03-16\|96.70\|4.54\|91.00\|98.45\|87.01\|57296;2026-03-17\|94.60\|-2.17\|96.98\|99.13\|94.50\|47642;2026-03-18\|97.34\|2.90\|94.60\|99.00\|94.60\|51961;2026-03-19\|89.34\|-8.22\|93.00\|94.35\|88.60\|61554;2026-03-20\|88.36\|-1.10\|89.76\|91.77\|87.50\|33826;2026-03-23\|83.00\|-6.07\|85.04\|86.56\|81.20\|54255;2026-03-24\|85.71\|3.27\|84.00\|85.80\|81.12\|27849;2026-03-25\|84.70\|-1.18\|87.01\|89.17\|82.87\|51422;2026-03-26\|80.00\|-5.55\|84.00\|84.00\|79.60\|48782;2026-03-27\|83.81\|4.76\|77.00\|85.50\|77.00\|36214;2026-03-30\|82.88\|-1.11\|81.81\|84.18\|80.05\|35223;2026-03-31\|73.78\|-10.98\|83.19\|83.19\|73.00\|80988;2026-04-01\|76.70\|3.96\|77.00\|77.91\|74.56\|47646;2026-04-02\|74.05\|-3.46\|76.25\|76.67\|72.34\|39648;2026-04-03\|74.50\|0.61\|74.20\|76.00\|73.50\|33622;2026-04-07\|75.07\|0.77\|75.99\|76.65\|74.50\|22409;2026-04-08\|82.03\|9.27\|78.80\|82.09\|77.50\|43565;2026-04-09\|82.80\|0.94\|80.54\|85.85\|80.54\|52452;2026-04-10\|86.81\|4.84\|84.00\|89.88\|83.17\|66008;2026-04-13\|83.45\|-3.87\|85.00\|87.53\|83.18\|43513;2026-04-14\|85.70\|2.70\|84.90\|89.23\|83.77\|58047;2026-04-15\|86.97\|1.48\|85.59\|91.80\|85.06\|51660;2026-04-16\|85.33\|-1.89\|86.60\|88.19\|83.83\|42443;2026-04-17\|88.77\|4.03\|84.34\|89.89\|84.01\|48271;2026-04-20\|86.20\|-2.90\|88.77\|91.88\|84.68\|75128;2026-04-21\|103.44\|20.00\|85.44\|103.44\|84.80\|134017;2026-04-22\|119.26\|15.29\|103.85\|124.13\|100.88\|193362;2026-04-23\|111.04\|-6.89\|118.08\|118.97\|107.66\|103835;2026-04-24\|109.50\|-1.39\|111.12\|112.39\|106.60\|76557;2026-04-27\|115.60\|5.57\|112.04\|120.49\|112.00\|120576;2026-04-28\|119.77\|3.61\|118.10\|124.99\|117.70\|99276;2026-04-29\|123.77\|3.34\|117.69\|128.08\|117.69\|74102;2026-04-30\|121.48\|-1.85\|123.00\|126.83\|119.99\|66313;2026-05-06\|116.46\|-4.13\|125.00\|126.96\|115.80\|86224;2026-05-07\|125.66\|7.90\|117.00\|127.50\|115.65\|71808;2026-05-08\|128.30\|2.10\|122.60\|133.48\|121.99\|61668;2026-05-11\|129.76\|1.14\|129.88\|132.88\|125.14\|72525;2026-05-12\|124.89\|-3.75\|127.51\|128.89\|121.21\|70772;2026-05-13\|121.88\|-2.41\|122.00\|125.38\|118.64\|67808;2026-05-14\|119.84\|-1.67\|122.52\|125.50\|117.50\|64448;2026-05-15\|120.62\|0.65\|120.00\|122.84\|114.00\|49745;2026-05-18\|123.58\|2.45\|120.00\|125.00\|116.00\|50716;2026-05-19\|125.94\|1.91\|122.35\|126.67\|118.78\|56782;2026-05-20\|131.99\|4.80\|125.94\|132.88\|123.01\|64717;2026-05-21\|116.22\|-11.95\|131.85\|131.85\|115.20\|73509;2026-05-22\|123.00\|5.83\|118.22\|125.00\|112.98\|56679;2026-05-25\|120.36\|-2.15\|123.42\|123.88\|117.22\|52947;2026-05-26\|117.00\|-2.79\|122.50\|122.50\|113.64\|40764;2026-05-27\|106.45\|-8.95\|120.00\|120.00\|105.08\|74624;2026-05-28\|123.56\|16.07\|107.00\|125.56\|102.20\|94591;2026-05-29\|117.20\|-5.15\|122.88\|123.92\|114.00\|60443;2026-06-01\|109.07\|-6.94\|115.90\|118.00\|108.00\|50105;2026-06-02\|112.58\|3.22\|111.25\|115.67\|108.77\|34939;2026-06-03\|129.70\|15.21\|113.01\|135.10\|113.01\|107454;2026-06-04\|124.00\|-4.39\|123.28\|128.76\|122.40\|69813;2026-06-05\|120.18\|-3.08\|123.51\|126.69\|119.68\|50194;2026-06-08\|114.59\|-4.65\|109.10\|120.66\|109.10\|47964;2026-06-09\|114.37\|-0.19\|117.00\|118.50\|113.00\|42963;2026-06-10\|111.00\|-2.95\|113.12\|117.50\|108.20\|50226;2026-06-11\|133.20\|20.00\|110.09\|133.20\|110.09\|104162;2026-06-12\|128.80\|-3.30\|140.00\|142.30\|127.71\|92677;2026-06-15\|130.80\|1.55\|128.00\|132.51\|123.67\|84678;2026-06-16\|132.87\|1.58\|130.36\|136.00\|126.89\|83232;2026-06-17\|152.15\|14.51\|133.13\|156.68\|129.04\|97382;2026-06-18\|158.20\|3.98\|146.00\|160.50\|144.00\|81282;2026-06-22\|148.10\|-6.38\|155.10\|157.00\|140.01\|75381;2026-06-23\|146.42\|-1.13\|142.90\|147.96\|139.00\|40723;2026-06-24\|150.68\|2.91\|143.50\|155.00\|142.84\|51793;2026-06-25\|158.38\|5.11\|154.50\|164.89\|149.00\|53519;2026-06-26\|148.20\|-6.43\|155.39\|163.87\|144.00\|51755;2026-06-29\|146.48\|-1.16\|142.00\|153.99\|135.33\|55759;2026-06-30\|158.98\|8.53\|146.68\|159.99\|140.68\|60174;2026-07-01\|158.10\|-0.55\|163.38\|169.80\|155.00\|56354;2026-07-02\|156.51\|-1.01\|149.06\|169.48\|143.00\|63454;2026-07-03\|174.37\|11.41\|153.73\|177.00\|153.50\|72724;2026-07-06\|152.07\|-12.79\|175.37\|175.92\|145.73\|73649;2026-07-07\|139.00\|-8.59\|145.80\|155.30\|139.00\|53652;2026-07-08\|143.17\|3.00\|139.16\|149.19\|133.58\|48684;2026-07-09\|154.44\|7.87\|143.17\|156.48\|141.00\|41709;2026-07-10\|140.38\|-9.10\|156.00\|159.80\|140.24\|39615;2026-07-13\|133.45\|-4.94\|140.11\|143.80\|132.00\|28752;2026-07-14\|140.17\|5.04\|133.45\|140.59\|129.01\|31622;2026-07-15\|125.00\|-10.82\|139.77\|141.77\|124.00\|33115;2026-07-16\|112.86\|-9.71\|120.88\|125.00\|111.20\|40117;2026-07-17\|97.01\|-14.04\|113.65\|115.49\|96.00\|48890;2026-07-20\|84.25\|-13.15\|101.37\|101.37\|81.31\|54475;2026-07-21\|94.33\|11.96\|84.79\|94.75\|72.51\|6379931;2026-07-22\|98.84\|4.78\|94.94\|98.88\|91.27\|3103905
77685	DeepSeek V4或首次实现了与华为昇腾等国产芯片的深度适配	电子特气+氦气+稀混光刻气+HBM产业链行业原因： 1、受AI服务器及HBM高带宽存储产能扩张推动，全品类电子化学品需求持续提升。 2、据每日经济新闻6月10日报道，日本关东电化、中央硝子因国内钨原料出口管控而停产，导致中国进口六氟化钨价格较去年同期暴涨232.7%，特种气体受催化大幅走强。公司原因： 1、据2026年6月5日公司异常波动公告，俄罗斯联邦政府将氦气纳入需特别许可清单，公司6月采购许可尚在申请中，审批不确定性或导致相关气体原料供应受限及成本上升风险。 2、据2026年4月10日年报及2026年6月2日互动易，公司自主研发多款稀混光刻气，是国内唯一一家多款稀混光刻气同时通过荷兰ASML和日本GIGAPHOTON认证的气体企业，彰显顶尖技术研发能力。 3、据2026年6月2日互动易，公司深度布局HBM产业链，为其关键的TSV硅通孔工艺提供先进刻蚀气体；据财闻2026年6月9日报道，英伟达与SK海力士达成数千亿美元HBM供货协议，提振存储芯片及半导体材料链情绪。 4、据2026年4月10日年报，公司是率先打破极大规模集成电路等尖端领域气体材料进口制约的综合型气体厂商，产品包括高纯四氟化碳、稀混光刻气等，对国内8-12寸芯片厂覆盖率领先。	国内光刻气龙头，目前国内8寸以上集成电路制造商超过80%的客户覆盖率	2026-03-12\|73.31\|5.63\|70.53\|73.73\|69.38\|106010;2026-03-13\|78.80\|7.49\|76.00\|80.99\|70.14\|149343;2026-03-16\|78.00\|-1.02\|81.55\|84.20\|78.00\|127188;2026-03-17\|73.68\|-5.54\|75.63\|77.00\|72.15\|89107;2026-03-18\|71.23\|-3.33\|72.00\|72.30\|69.68\|66315;2026-03-19\|82.77\|16.20\|73.12\|84.76\|73.12\|145590;2026-03-20\|80.07\|-3.26\|79.35\|82.50\|79.35\|102343;2026-03-23\|92.03\|14.94\|81.00\|95.01\|79.16\|167010;2026-03-24\|92.00\|-0.03\|86.82\|93.00\|86.82\|130731;2026-03-25\|91.62\|-0.41\|88.00\|91.87\|85.05\|117510;2026-03-26\|96.15\|4.94\|92.00\|98.80\|88.41\|137332;2026-03-27\|100.59\|4.62\|96.95\|102.00\|93.20\|119974;2026-03-30\|98.51\|-2.07\|104.99\|109.92\|97.95\|140179;2026-03-31\|91.00\|-7.62\|95.62\|98.90\|90.90\|104149;2026-04-01\|89.00\|-2.20\|89.97\|91.00\|84.22\|97777;2026-04-02\|95.50\|7.30\|90.20\|96.98\|90.20\|97679;2026-04-03\|105.02\|9.97\|99.00\|106.29\|96.55\|116061;2026-04-07\|107.07\|1.95\|109.00\|112.00\|106.00\|102782;2026-04-08\|95.34\|-10.96\|93.55\|97.09\|93.55\|147551;2026-04-09\|102.10\|7.09\|97.60\|108.22\|97.60\|154975;2026-04-10\|100.50\|-1.57\|103.24\|108.76\|100.38\|121479;2026-04-13\|97.97\|-2.52\|105.50\|107.98\|95.12\|125772;2026-04-14\|100.85\|2.94\|97.50\|102.90\|96.00\|106657;2026-04-15\|97.00\|-3.82\|100.50\|103.78\|95.63\|99426;2026-04-16\|94.05\|-3.04\|96.91\|98.80\|89.45\|106090;2026-04-17\|90.86\|-3.39\|93.00\|93.05\|89.41\|94929;2026-04-20\|99.20\|9.18\|94.00\|103.88\|92.01\|138188;2026-04-21\|119.04\|20.00\|100.00\|119.04\|98.44\|145607;2026-04-22\|137.90\|15.84\|125.03\|142.17\|124.80\|189892;2026-04-23\|147.33\|6.84\|141.89\|149.50\|135.01\|140784;2026-04-24\|176.80\|20.00\|157.11\|176.80\|157.11\|155335;2026-04-27\|182.00\|2.94\|185.63\|200.85\|176.19\|184962;2026-04-28\|208.27\|14.43\|189.00\|213.07\|180.50\|170152;2026-04-29\|190.23\|-8.66\|197.00\|197.00\|182.00\|122368;2026-04-30\|188.30\|-1.01\|193.97\|205.19\|175.20\|117088;2026-05-06\|193.60\|2.81\|191.00\|195.00\|177.00\|115976;2026-05-07\|167.21\|-13.63\|183.14\|184.07\|166.80\|143654;2026-05-08\|164.95\|-1.35\|163.94\|169.96\|159.89\|97489;2026-05-11\|184.20\|11.67\|164.24\|184.20\|163.91\|122744;2026-05-12\|164.18\|-10.87\|177.27\|179.09\|161.68\|102209;2026-05-13\|172.49\|5.06\|162.00\|174.80\|161.88\|84262;2026-05-14\|179.02\|3.79\|176.69\|197.00\|176.00\|114953;2026-05-15\|191.19\|6.80\|169.00\|197.98\|168.01\|113496;2026-05-18\|179.95\|-5.88\|181.00\|187.99\|174.02\|100678;2026-05-19\|176.44\|-1.95\|177.80\|187.85\|168.68\|84102;2026-05-20\|183.00\|3.72\|174.68\|190.60\|172.11\|116479;2026-05-21\|158.72\|-13.27\|184.60\|185.70\|158.00\|130968;2026-05-22\|163.88\|3.25\|157.00\|165.19\|153.07\|73068;2026-05-25\|157.93\|-3.63\|156.51\|161.79\|154.00\|83988;2026-05-26\|158.00\|0.04\|155.45\|161.85\|150.99\|84452;2026-05-27\|159.31\|0.83\|158.00\|167.80\|155.10\|81198;2026-05-28\|152.30\|-4.40\|155.02\|158.75\|150.18\|80129;2026-05-29\|143.10\|-6.04\|150.16\|152.30\|142.00\|99776;2026-06-01\|147.65\|3.18\|145.60\|159.60\|145.60\|90451;2026-06-02\|146.89\|-0.51\|147.65\|150.11\|142.50\|68759;2026-06-03\|176.27\|20.00\|145.81\|176.27\|145.14\|163726;2026-06-04\|203.60\|15.50\|183.18\|206.58\|183.00\|173000;2026-06-05\|196.70\|-3.39\|195.18\|208.00\|194.06\|139115;2026-06-08\|183.02\|-6.95\|184.89\|194.93\|179.01\|107533;2026-06-09\|189.33\|3.45\|192.00\|205.30\|181.80\|124274;2026-06-10\|190.68\|0.71\|188.00\|198.53\|179.82\|170954;2026-06-11\|228.82\|20.00\|185.18\|228.82\|185.18\|176095;2026-06-12\|188.50\|-17.62\|220.62\|222.80\|183.23\|189077;2026-06-15\|183.93\|-2.42\|178.00\|188.49\|161.00\|128718;2026-06-16\|184.77\|0.46\|186.15\|197.98\|184.70\|134991;2026-06-17\|187.35\|1.40\|179.41\|193.20\|175.01\|110943;2026-06-18\|188.36\|0.54\|181.06\|191.17\|175.75\|114434;2026-06-22\|219.06\|16.30\|194.00\|219.50\|192.13\|161482;2026-06-23\|249.09\|13.71\|234.16\|252.80\|213.00\|179162;2026-06-24\|237.53\|-4.64\|231.39\|248.00\|215.55\|158107;2026-06-25\|251.99\|6.09\|241.90\|259.90\|228.18\|130121;2026-06-26\|231.99\|-7.94\|246.86\|256.78\|222.22\|103763;2026-06-29\|252.00\|8.63\|245.40\|254.78\|230.00\|121228;2026-06-30\|267.50\|6.15\|247.50\|278.60\|232.08\|122826;2026-07-01\|277.95\|3.91\|256.00\|290.00\|256.00\|123648;2026-07-02\|249.00\|-10.42\|260.98\|275.50\|237.75\|99753;2026-07-03\|225.91\|-9.27\|246.66\|256.00\|225.00\|102175;2026-07-06\|212.20\|-6.07\|224.80\|230.00\|209.00\|81843;2026-07-07\|218.00\|2.73\|211.97\|220.99\|208.10\|74463;2026-07-08\|215.02\|-1.37\|215.00\|226.00\|209.00\|74007;2026-07-09\|229.21\|6.85\|220.00\|229.98\|207.53\|73842;2026-07-10\|195.22\|-14.83\|229.21\|233.33\|194.00\|106947;2026-07-13\|208.10\|6.60\|215.96\|226.98\|205.00\|114815;2026-07-14\|209.40\|0.62\|202.10\|215.52\|192.00\|86169;2026-07-15\|198.94\|-5.00\|209.42\|209.98\|194.44\|61094;2026-07-16\|182.84\|-8.09\|189.50\|197.70\|182.50\|61906;2026-07-17\|169.40\|-7.35\|180.00\|189.00\|168.00\|81774;2026-07-20\|146.90\|-13.28\|176.00\|179.50\|142.00\|109882;2026-07-21\|156.08\|6.25\|131.28\|156.13\|123.00\|15174584;2026-07-22\|154.45\|-1.04\|148.18\|156.09\|148.00\|5756824
77684	DeepSeek V4或首次实现了与华为昇腾等国产芯片的深度适配	存储芯片+华为昇腾+分销龙头+一季报增长行业原因： 1、美光、闪迪等美股上周五大涨逾15%，SK海力士周一早盘涨超10%。 2、据证券时报5月11日报道，全球存储芯片短缺创15年之最，DRAM、NAND二季度合约价预计再涨58%—75%，供需缺口延续至2027年。公司原因： 1、据2026年4月29日一季报，公司一季度营收77.01亿元、归母净利2.01亿元，分别同比增长47.28%、90.28%，存储类产品线出货额同比增约250%，长尾采购业务收入同比增约300%。 2、据2026年3月27日年报及5月8日互动易，公司为国内电子元器件授权分销龙头，代理江波龙、兆易创新等存储品牌，是华为昇腾APN“金牌部件伙伴”，已完成昇腾边缘AI模组、推理计算盒等多款产品开发。 3、据2026年4月8日投资者关系活动记录表，公司判断本轮存储涨价由AI算力基建需求与原厂产能倾斜共振导致，预计今年上半年存储涨价仍将持续，量价齐升有望同步提升分销业务毛利率。	公司是华为海思全系列产品代理商	2026-03-12\|25.88\|-1.22\|25.80\|26.17\|25.48\|404394;2026-03-13\|26.21\|1.28\|25.74\|27.19\|25.62\|491467;2026-03-16\|26.79\|2.21\|25.94\|26.79\|25.75\|359508;2026-03-17\|27.34\|2.05\|26.94\|28.54\|26.50\|547927;2026-03-18\|27.64\|1.10\|26.72\|28.50\|26.52\|492897;2026-03-19\|26.59\|-3.80\|26.70\|27.64\|25.92\|358958;2026-03-20\|25.73\|-3.23\|26.50\|27.07\|25.66\|335738;2026-03-23\|26.20\|1.83\|25.20\|26.98\|25.20\|374462;2026-03-24\|26.78\|2.21\|26.26\|27.08\|26.09\|335646;2026-03-25\|27.39\|2.28\|26.69\|27.67\|26.61\|363024;2026-03-26\|26.67\|-2.63\|26.90\|27.31\|26.53\|251510;2026-03-27\|27.78\|4.16\|26.29\|28.20\|26.23\|569187;2026-03-30\|26.41\|-4.93\|27.00\|27.01\|25.31\|424103;2026-03-31\|24.71\|-6.44\|25.88\|26.50\|24.71\|340651;2026-04-01\|26.08\|5.54\|25.18\|27.18\|25.18\|503161;2026-04-02\|24.33\|-6.71\|25.06\|25.30\|24.28\|401839;2026-04-03\|24.57\|0.99\|24.34\|25.39\|24.13\|270307;2026-04-07\|27.03\|10.01\|24.88\|27.03\|24.80\|540393;2026-04-08\|28.31\|4.74\|28.35\|28.80\|27.65\|871815;2026-04-09\|28.98\|2.37\|27.93\|29.13\|27.60\|855786;2026-04-10\|28.58\|-1.38\|28.60\|29.11\|28.01\|644877;2026-04-13\|28.69\|0.38\|28.34\|29.10\|28.31\|440555;2026-04-14\|28.57\|-0.42\|28.88\|29.05\|28.29\|438228;2026-04-15\|28.00\|-2.00\|29.10\|29.20\|27.65\|501862;2026-04-16\|28.62\|2.21\|28.00\|29.00\|27.51\|463583;2026-04-17\|29.76\|3.98\|29.50\|31.48\|29.48\|852582;2026-04-20\|31.17\|4.74\|30.91\|31.99\|30.17\|842148;2026-04-21\|29.67\|-4.81\|30.35\|30.60\|29.58\|514753;2026-04-22\|32.64\|10.01\|30.40\|32.64\|29.87\|726929;2026-04-23\|31.22\|-4.35\|33.10\|33.10\|30.89\|766479;2026-04-24\|34.34\|9.99\|30.81\|34.34\|30.45\|1121346;2026-04-27\|37.77\|9.99\|35.37\|37.77\|34.34\|1075115;2026-04-28\|36.20\|-4.16\|38.28\|39.20\|35.74\|1451837;2026-04-29\|35.65\|-1.25\|35.12\|36.44\|34.66\|1020952;2026-04-30\|36.92\|3.56\|35.75\|37.70\|35.20\|1169854;2026-05-06\|36.88\|-0.11\|37.99\|40.13\|36.22\|1284890;2026-05-07\|37.46\|1.57\|35.95\|38.20\|35.53\|1099820;2026-05-08\|35.54\|-5.13\|36.05\|36.36\|35.20\|910752;2026-05-11\|39.09\|9.99\|36.19\|39.09\|36.19\|869726;2026-05-12\|37.39\|-4.35\|39.50\|39.50\|37.00\|1140098;2026-05-13\|36.80\|-1.58\|35.88\|36.80\|34.81\|848918;2026-05-14\|33.66\|-8.53\|36.80\|36.81\|33.55\|733661;2026-05-15\|32.11\|-4.60\|33.42\|34.50\|31.71\|663288;2026-05-18\|32.03\|-0.25\|31.69\|32.86\|31.58\|477224;2026-05-19\|32.71\|2.12\|32.17\|32.71\|30.95\|529554;2026-05-20\|34.41\|5.20\|32.10\|34.46\|32.00\|738872;2026-05-21\|33.23\|-3.43\|34.20\|34.99\|33.00\|637356;2026-05-22\|34.63\|4.21\|33.05\|34.71\|33.01\|585361;2026-05-25\|36.18\|4.48\|34.77\|37.27\|33.42\|960696;2026-05-26\|33.66\|-6.97\|34.82\|35.09\|33.29\|692363;2026-05-27\|31.92\|-5.17\|33.20\|33.20\|30.47\|670696;2026-05-28\|31.29\|-1.97\|31.01\|31.83\|30.69\|376926;2026-05-29\|29.14\|-6.87\|31.61\|31.74\|28.88\|407488;2026-06-01\|30.47\|4.56\|29.18\|31.54\|29.02\|456652;2026-06-02\|33.52\|10.01\|30.39\|33.52\|29.23\|1009618;2026-06-03\|32.84\|-2.03\|35.63\|36.60\|32.72\|1337210;2026-06-04\|32.77\|-0.21\|32.55\|33.41\|31.80\|714546;2026-06-05\|33.66\|2.72\|32.47\|34.84\|32.12\|800151;2026-06-08\|30.70\|-8.79\|32.00\|33.24\|30.29\|599006;2026-06-09\|32.21\|4.92\|31.43\|33.18\|30.80\|639506;2026-06-10\|31.45\|-2.36\|31.77\|32.60\|30.68\|460299;2026-06-11\|29.99\|-4.64\|30.73\|31.15\|29.69\|409253;2026-06-12\|28.77\|-4.07\|30.60\|31.00\|28.71\|483017;2026-06-15\|31.12\|8.17\|29.15\|31.26\|29.01\|582496;2026-06-16\|31.21\|0.29\|31.12\|31.57\|30.80\|432058;2026-06-17\|31.75\|1.73\|30.80\|32.00\|30.63\|447659;2026-06-18\|32.06\|0.98\|31.46\|32.49\|31.35\|604189;2026-06-22\|31.50\|-1.75\|32.30\|32.50\|30.51\|591224;2026-06-23\|31.26\|-0.76\|31.01\|32.15\|30.51\|463773;2026-06-24\|32.88\|5.18\|30.83\|32.88\|30.12\|692995;2026-06-25\|34.14\|3.83\|32.92\|34.15\|32.58\|892861;2026-06-26\|30.77\|-9.87\|33.30\|33.31\|30.75\|662844;2026-06-29\|29.70\|-3.48\|30.54\|31.27\|29.08\|434286;2026-06-30\|31.82\|7.14\|29.38\|31.98\|28.85\|492713;2026-07-01\|30.49\|-4.18\|31.70\|31.99\|30.26\|416791;2026-07-02\|30.73\|0.79\|29.91\|32.48\|29.23\|500381;2026-07-03\|31.18\|1.46\|30.29\|31.95\|30.01\|415931;2026-07-06\|32.32\|3.66\|32.88\|33.18\|31.01\|624633;2026-07-07\|32.43\|0.34\|32.56\|33.63\|32.31\|572292;2026-07-08\|33.86\|4.41\|32.79\|34.20\|31.81\|797178;2026-07-09\|32.14\|-5.08\|33.02\|33.25\|30.47\|827539;2026-07-10\|31.51\|-1.96\|31.08\|33.25\|30.61\|601358;2026-07-13\|28.36\|-10.00\|30.58\|30.78\|28.36\|515067;2026-07-14\|26.88\|-5.22\|27.70\|27.90\|25.56\|455554;2026-07-15\|25.21\|-6.21\|27.20\|27.34\|25.15\|367757;2026-07-16\|24.94\|-1.07\|24.50\|25.76\|24.17\|262808;2026-07-17\|22.77\|-8.70\|24.51\|24.79\|22.52\|337143;2026-07-20\|21.90\|-3.82\|23.20\|23.40\|21.30\|325948;2026-07-21\|22.78\|4.02\|22.17\|22.93\|20.77\|353962;2026-07-22\|23.11\|1.45\|22.47\|23.16\|22.30\|200257
77683	DeepSeek V4或首次实现了与华为昇腾等国产芯片的深度适配	光掩膜版+半导体产业链+半导体显示行业原因： 1、据招商证券6月10日研报，苹果WWDC大会实现AI系统全面升级，Siri向系统级端侧AI Agent演进，初步实现跨应用操作，驱动苹果软硬件创新预期升温。 2、据界面新闻，当地时间6月14日，知名苹果产业链记者马克・古尔曼指出，苹果下一代操作系统iOS 27与macOS 27的开发者测试版中，涌现大量底层代码、交互逻辑与适配接口线索，这意味着折叠屏iPhone和触屏MacBook即将到来。公司原因： 1、据2026年4月10日业绩说明会，公司宁波光掩膜版项目进展顺利，已实现55nm光掩膜版交付验证及40nm光掩膜版生产线成功通线，28nm相关生产设备已全部提前交付；据2023年8月24日互动易，项目建成后将具备年产12,450片半导体光掩膜版的生产能力，产品制程覆盖350-28nm。 2、据2025年年报，公司主营半导体显示器件，直接客户包括京东方、华星光电、惠科、富士康等显示行业龙头，最终应用于华为、小米、OPPO、苹果、三星等知名品牌；据2026年5月19日可行性分析报告修订稿，公司作为半导体显示行业领先企业，具备相关管理经验。 3、据2025年度报告及2026年4月10日业绩说明会，公司光掩膜版及显示器件产品已进入京东方、华星光电、富士康等龙头供应链，最终应用于苹果、三星、小米等品牌。	2024年7月中旬公司首台电子束掩膜版光刻机顺利交付。项目预计2025年公司实现45nm光掩膜版的量产， 2028年实现28nm光掩膜版的量产	2026-03-12\|54.78\|-1.70\|55.75\|56.34\|54.28\|12663;2026-03-13\|54.36\|-0.77\|54.62\|55.86\|53.96\|9967;2026-03-16\|57.95\|6.60\|54.30\|59.51\|53.35\|35590;2026-03-17\|55.08\|-4.95\|57.19\|57.80\|54.81\|24540;2026-03-18\|56.24\|2.11\|55.27\|56.26\|55.02\|14196;2026-03-19\|54.43\|-3.22\|55.30\|55.80\|54.22\|12542;2026-03-20\|53.00\|-2.63\|55.77\|55.78\|52.85\|14077;2026-03-23\|49.01\|-7.53\|51.45\|52.36\|48.61\|23278;2026-03-24\|49.87\|1.75\|49.99\|50.23\|47.80\|17944;2026-03-25\|52.53\|5.33\|50.69\|53.32\|50.69\|24509;2026-03-26\|52.18\|-0.67\|52.39\|54.58\|51.99\|18297;2026-03-27\|53.62\|2.76\|51.50\|54.90\|51.32\|16929;2026-03-30\|52.87\|-1.40\|53.25\|53.41\|52.35\|10700;2026-03-31\|51.30\|-2.97\|52.78\|53.10\|51.22\|14132;2026-04-01\|52.38\|2.11\|52.39\|52.74\|51.53\|9929;2026-04-02\|50.79\|-3.04\|51.99\|52.38\|50.28\|11115;2026-04-03\|50.50\|-0.57\|50.96\|51.39\|50.30\|8566;2026-04-07\|51.70\|2.38\|50.69\|52.59\|50.45\|10539;2026-04-08\|54.40\|5.22\|53.00\|54.50\|52.43\|12645;2026-04-09\|55.48\|1.99\|53.90\|56.76\|53.85\|16678;2026-04-10\|55.44\|-0.07\|55.67\|56.14\|55.20\|12280;2026-04-13\|55.08\|-0.65\|55.86\|55.86\|54.70\|13955;2026-04-14\|56.13\|1.91\|55.86\|56.60\|55.16\|14016;2026-04-15\|55.24\|-1.59\|55.57\|56.41\|55.07\|13109;2026-04-16\|55.86\|1.12\|55.29\|56.29\|54.89\|11290;2026-04-17\|56.72\|1.54\|56.10\|57.30\|55.18\|18470;2026-04-20\|56.33\|-0.69\|56.00\|56.97\|56.00\|13171;2026-04-21\|57.00\|1.19\|56.08\|57.28\|55.96\|15426;2026-04-22\|62.70\|10.00\|56.65\|62.70\|56.65\|26515;2026-04-23\|58.37\|-6.91\|61.00\|62.00\|57.89\|50763;2026-04-24\|57.84\|-0.91\|57.50\|58.85\|57.50\|27280;2026-04-27\|57.63\|-0.36\|58.41\|58.89\|57.00\|20145;2026-04-28\|56.74\|-1.54\|56.78\|57.65\|56.11\|19282;2026-04-29\|57.00\|0.46\|56.46\|57.74\|56.05\|16860;2026-04-30\|56.84\|-0.28\|56.47\|57.30\|56.10\|16463;2026-05-06\|57.40\|0.99\|57.19\|58.74\|57.19\|20520;2026-05-07\|58.42\|1.78\|57.69\|58.54\|56.85\|18270;2026-05-08\|58.31\|-0.19\|58.00\|58.42\|56.90\|19410;2026-05-11\|58.49\|0.31\|59.20\|59.50\|58.00\|23894;2026-05-12\|58.27\|-0.38\|58.30\|58.90\|57.45\|16402;2026-05-13\|58.55\|0.48\|57.88\|58.88\|57.55\|15590;2026-05-14\|58.85\|0.51\|58.54\|59.87\|57.61\|24380;2026-05-15\|59.04\|0.32\|59.06\|60.21\|57.70\|25639;2026-05-18\|59.23\|0.32\|58.88\|59.23\|57.75\|22227;2026-05-19\|60.01\|1.32\|59.01\|60.47\|58.17\|23360;2026-05-20\|63.19\|5.30\|59.30\|65.32\|59.30\|53155;2026-05-21\|59.41\|-5.98\|62.23\|64.10\|59.05\|43848;2026-05-22\|61.49\|3.50\|59.59\|61.96\|59.33\|28061;2026-05-25\|67.64\|10.00\|62.43\|67.64\|62.11\|52660;2026-05-26\|64.88\|-4.08\|67.64\|68.00\|64.10\|68013;2026-05-27\|62.06\|-4.35\|66.79\|67.58\|61.50\|51375;2026-05-28\|62.58\|0.84\|61.96\|63.88\|61.15\|36420;2026-05-29\|56.32\|-10.00\|62.58\|62.58\|56.32\|45605;2026-06-01\|56.25\|-0.12\|55.12\|57.92\|55.11\|29511;2026-06-02\|54.35\|-3.38\|55.62\|56.44\|53.31\|26460;2026-06-03\|53.06\|-2.37\|54.00\|55.40\|52.36\|25921;2026-06-04\|53.00\|-0.11\|53.06\|53.99\|52.45\|18517;2026-06-05\|52.71\|-0.55\|52.26\|54.20\|50.62\|22367;2026-06-08\|49.52\|-6.05\|50.53\|51.96\|48.81\|23155;2026-06-09\|51.97\|4.95\|50.06\|52.36\|49.17\|30577;2026-06-10\|52.41\|0.85\|51.12\|52.99\|50.70\|25356;2026-06-11\|55.92\|6.70\|51.80\|57.65\|51.80\|48613;2026-06-12\|54.02\|-3.40\|56.80\|58.76\|53.75\|37404;2026-06-15\|56.34\|4.29\|54.11\|57.66\|53.45\|30743;2026-06-16\|61.97\|9.99\|56.50\|61.97\|56.26\|44870;2026-06-17\|63.05\|1.74\|61.00\|65.00\|60.11\|54335;2026-06-18\|63.05\|0.00\|62.42\|64.79\|62.26\|40317;2026-06-22\|62.92\|-0.21\|64.00\|64.00\|61.40\|27821;2026-06-23\|62.32\|-0.95\|62.68\|63.83\|60.80\|26711;2026-06-24\|63.43\|1.78\|61.43\|63.76\|60.48\|25877;2026-06-25\|63.72\|0.46\|63.40\|63.78\|62.20\|23680;2026-06-26\|63.35\|-0.58\|62.53\|64.60\|61.80\|31542;2026-06-29\|64.02\|1.06\|63.40\|65.80\|61.39\|36585;2026-06-30\|67.17\|4.92\|63.30\|68.20\|62.34\|45824;2026-07-01\|70.11\|4.38\|67.18\|72.00\|66.38\|51397;2026-07-02\|66.00\|-5.86\|67.16\|69.00\|63.68\|40865;2026-07-03\|61.25\|-7.20\|64.52\|64.99\|61.00\|37417;2026-07-06\|61.41\|0.26\|61.67\|63.00\|58.01\|38247;2026-07-07\|59.59\|-2.96\|61.40\|61.40\|58.55\|23611;2026-07-08\|58.80\|-1.33\|59.04\|61.10\|55.03\|25773;2026-07-09\|59.76\|1.63\|59.84\|61.80\|57.24\|24436;2026-07-10\|59.07\|-1.15\|58.97\|64.46\|58.97\|33623;2026-07-13\|54.26\|-8.14\|57.75\|59.96\|54.01\|28455;2026-07-14\|54.40\|0.26\|54.95\|56.50\|51.69\|24951;2026-07-15\|50.10\|-7.90\|54.00\|54.99\|49.86\|30732;2026-07-16\|47.63\|-4.93\|49.77\|50.74\|47.21\|29195;2026-07-17\|42.87\|-9.99\|47.15\|47.61\|42.87\|29041;2026-07-20\|38.58\|-10.01\|42.24\|42.95\|38.58\|30457;2026-07-21\|41.20\|6.79\|38.92\|41.41\|34.82\|40610;2026-07-22\|42.79\|3.86\|40.05\|42.86\|39.80\|20405
77682	DeepSeek V4或首次实现了与华为昇腾等国产芯片的深度适配	减持终止+铋材料+离子注入机行业原因： AI算力需求扩张，受益于细分材料（如硅片、电子特气、光刻胶、高纯二氧化碳等）的涨价预期，材料板块业绩有望改善明显，部分细分领域（如硅片）呈现量价齐升态势。公司原因： 1、据2026年6月11日公告，股东三林万业决定提前终止原计划至6月16日的减持计划，自3月17日至6月9日期间实际减持占总股本0.96%，剩余股份不再减持。 2、据2025年年报及2026年5月19日业绩说明会，公司铋材料业务2025年实现销售收入13.20亿元，占整体营收71.27%，为第一引擎；广东清远与安徽五河基地稳定生产，湖北荆州与浙江衢州基地新产能试产投产。 3、据2025年年报及2026年5月19日业绩说明会，旗下凯世通2025年交付超15台12英寸离子注入机创历史新高，全年获4家客户订单；面向先进逻辑与存储工艺的Hyperion新品已交付国内头部客户验证且进展良好。	公司旗下凯世通是国内离子注入机领域核心企业，产品覆盖低能大束流、高能离子注入机等，实现了 12 英寸晶圆厂产线应用国产化突破，且公司通过创办嘉芯半导体，将业务范围延拓至刻蚀、薄膜沉积等集成电路核心前道设备领域	2026-03-12\|18.30\|0.88\|18.19\|18.48\|18.06\|161708;2026-03-13\|18.38\|0.44\|18.21\|19.03\|18.13\|289204;2026-03-16\|18.61\|1.25\|18.40\|18.66\|17.74\|234698;2026-03-17\|18.24\|-1.99\|18.69\|18.94\|18.24\|229224;2026-03-18\|18.93\|3.78\|18.31\|19.30\|18.31\|406136;2026-03-19\|18.45\|-2.54\|18.67\|18.87\|18.35\|271559;2026-03-20\|19.07\|3.36\|18.60\|19.68\|18.55\|538690;2026-03-23\|18.57\|-2.62\|19.08\|19.63\|18.37\|656814;2026-03-24\|19.11\|2.91\|18.90\|19.25\|18.41\|436907;2026-03-25\|19.32\|1.10\|19.11\|19.79\|19.00\|438302;2026-03-26\|18.95\|-1.92\|19.13\|19.40\|18.77\|354557;2026-03-27\|18.71\|-1.27\|18.60\|19.15\|18.53\|360745;2026-03-30\|18.82\|0.59\|18.45\|19.10\|17.99\|335605;2026-03-31\|18.38\|-2.34\|18.70\|18.94\|18.36\|252336;2026-04-01\|18.66\|1.52\|18.78\|19.00\|18.56\|261399;2026-04-02\|17.81\|-4.56\|18.60\|18.65\|17.67\|340053;2026-04-03\|18.18\|2.08\|17.82\|18.59\|17.60\|260769;2026-04-07\|19.17\|5.45\|18.49\|19.54\|18.40\|489571;2026-04-08\|21.09\|10.02\|19.50\|21.09\|19.29\|853311;2026-04-09\|21.06\|-0.14\|20.92\|21.61\|20.70\|887761;2026-04-10\|22.08\|4.84\|21.33\|22.26\|21.07\|753093;2026-04-13\|21.82\|-1.18\|21.70\|22.35\|21.70\|512516;2026-04-14\|22.34\|2.38\|22.05\|22.78\|21.97\|450154;2026-04-15\|21.82\|-2.33\|22.43\|22.60\|21.77\|405882;2026-04-16\|22.08\|1.19\|21.75\|22.20\|21.43\|464547;2026-04-17\|24.29\|10.01\|22.20\|24.29\|22.20\|564824;2026-04-20\|24.85\|2.31\|24.22\|25.33\|24.01\|763638;2026-04-21\|24.60\|-1.01\|24.73\|25.01\|24.50\|386280;2026-04-22\|27.06\|10.00\|24.63\|27.06\|24.52\|478716;2026-04-23\|27.00\|-0.22\|26.90\|28.86\|26.77\|1060967;2026-04-24\|27.22\|0.81\|27.08\|28.50\|27.06\|627164;2026-04-27\|26.52\|-2.57\|27.55\|27.69\|26.37\|728761;2026-04-28\|27.24\|2.71\|26.40\|27.97\|25.50\|655297;2026-04-29\|27.06\|-0.66\|27.10\|27.52\|26.60\|407379;2026-04-30\|27.62\|2.07\|27.20\|28.53\|27.20\|587051;2026-05-06\|27.58\|-0.14\|28.14\|28.28\|26.61\|780406;2026-05-07\|28.22\|2.32\|27.68\|28.64\|27.66\|550129;2026-05-08\|28.63\|1.45\|27.85\|29.23\|27.66\|508217;2026-05-11\|29.41\|2.72\|28.99\|29.97\|28.60\|782342;2026-05-12\|29.66\|0.85\|29.12\|29.97\|27.56\|717947;2026-05-13\|29.20\|-1.55\|29.05\|30.00\|28.68\|523560;2026-05-14\|30.63\|4.90\|29.20\|31.60\|28.75\|760426;2026-05-15\|28.88\|-5.71\|30.88\|31.80\|28.30\|881249;2026-05-18\|31.04\|7.48\|29.50\|31.75\|29.40\|862048;2026-05-19\|29.23\|-5.83\|30.45\|30.82\|28.30\|774925;2026-05-20\|29.20\|-0.10\|28.98\|29.95\|28.10\|608838;2026-05-21\|26.66\|-8.70\|29.49\|29.50\|26.40\|910369;2026-05-22\|27.93\|4.76\|26.80\|28.30\|26.80\|642267;2026-05-25\|28.56\|2.26\|27.97\|29.06\|26.68\|759126;2026-05-26\|27.75\|-2.84\|28.05\|28.23\|27.03\|481487;2026-05-27\|26.79\|-3.46\|27.80\|28.36\|26.72\|410201;2026-05-28\|28.00\|4.52\|26.80\|28.34\|26.30\|493173;2026-05-29\|26.90\|-3.93\|28.40\|28.56\|26.71\|425432;2026-06-01\|26.05\|-3.16\|27.00\|27.30\|26.00\|379346;2026-06-02\|25.65\|-1.54\|26.49\|26.49\|25.47\|269563;2026-06-03\|27.04\|5.42\|25.51\|27.79\|25.44\|442250;2026-06-04\|26.72\|-1.18\|26.83\|27.32\|26.38\|287566;2026-06-05\|25.70\|-3.82\|26.46\|26.61\|25.57\|413809;2026-06-08\|24.57\|-4.40\|24.30\|25.78\|24.21\|388204;2026-06-09\|27.03\|10.01\|24.90\|27.03\|24.88\|550058;2026-06-10\|27.53\|1.85\|26.90\|28.90\|26.70\|634124;2026-06-11\|28.91\|5.01\|28.10\|30.28\|27.53\|1087380;2026-06-12\|28.48\|-1.49\|29.41\|29.90\|28.27\|814297;2026-06-15\|31.05\|9.02\|28.55\|31.33\|28.11\|931405;2026-06-16\|32.94\|6.09\|30.65\|33.02\|30.65\|823381;2026-06-17\|33.00\|0.18\|32.36\|33.51\|32.15\|713838;2026-06-18\|33.45\|1.36\|32.90\|35.28\|32.81\|738061;2026-06-22\|36.01\|7.65\|34.90\|36.08\|34.20\|988929;2026-06-23\|36.08\|0.19\|36.90\|38.30\|35.30\|952542;2026-06-24\|37.76\|4.66\|35.41\|38.45\|35.30\|915467;2026-06-25\|37.20\|-1.48\|38.00\|39.08\|36.43\|949712;2026-06-26\|38.26\|2.85\|37.00\|39.36\|36.62\|909678;2026-06-29\|36.24\|-5.28\|37.82\|38.65\|34.62\|1020827;2026-06-30\|39.86\|9.99\|36.96\|39.86\|36.33\|761918;2026-07-01\|43.85\|10.01\|41.17\|43.85\|40.59\|1265872;2026-07-02\|48.24\|10.01\|48.24\|48.24\|44.98\|686965;2026-07-03\|47.51\|-1.51\|47.76\|50.99\|47.00\|1804534;2026-07-06\|43.44\|-8.57\|46.36\|48.36\|42.76\|1478709;2026-07-07\|44.35\|2.09\|42.98\|45.88\|42.10\|927804;2026-07-08\|41.58\|-6.25\|44.08\|44.82\|39.92\|939796;2026-07-09\|43.24\|3.99\|42.10\|43.39\|40.84\|816986;2026-07-10\|42.70\|-1.25\|41.56\|46.48\|41.39\|938657;2026-07-13\|39.38\|-7.78\|41.10\|43.30\|38.84\|828338;2026-07-14\|40.14\|1.93\|40.00\|40.97\|38.38\|666790;2026-07-15\|39.70\|-1.10\|40.60\|41.55\|38.50\|638040;2026-07-16\|35.73\|-10.00\|38.00\|39.18\|35.73\|692618;2026-07-17\|32.16\|-9.99\|34.27\|35.60\|32.16\|881113;2026-07-20\|28.94\|-10.01\|32.98\|32.98\|28.94\|622215;2026-07-21\|31.83\|9.99\|28.30\|31.83\|26.05\|1219735;2026-07-22\|32.73\|2.83\|31.00\|32.99\|31.00\|530960
77681	央视报道光纤价格暴涨650%	CPO+1.6T光引擎+算力行业原因： 1、近日亚马逊、谷歌、微软等北美大厂最新财报中纷纷大幅上调资本开支。 2、英伟达CEO黄仁勋2月6日发声，试图向市场说明这些巨额开支是合理且可持续的，英伟达上周五单日大涨7.87%。公司原因： 1、据2026年2月4日互动易，公司CPO配套新产品进展正常，正与客户紧密配合持续推进。 2、据2025年11月27日机构调研，公司800G及1.6T高速光引擎已量产交付，绑定头部光模块客户。 3、据2026年1月21日业绩预告，2025年净利润预增40-60%至18.81-21.5亿元，主因AI及全球数据中心建设带动高速光器件需求。	公司基于EML的单波200G光发射器件已经小批量供应，开始研发高密度多通道阵列FA及外置光源发射器件	2026-03-12\|334.04\|0.92\|331.00\|336.80\|314.61\|356861;2026-03-13\|325.00\|-2.71\|323.18\|333.33\|322.12\|224433;2026-03-16\|311.17\|-4.26\|325.06\|326.60\|301.35\|352004;2026-03-17\|280.00\|-10.02\|288.00\|289.35\|277.17\|532355;2026-03-18\|303.30\|8.32\|293.99\|304.84\|293.00\|460771;2026-03-19\|307.99\|1.55\|305.57\|316.60\|301.00\|321089;2026-03-20\|312.00\|1.30\|335.00\|336.63\|312.00\|400797;2026-03-23\|298.49\|-4.33\|300.06\|309.00\|295.62\|274295;2026-03-24\|298.71\|0.07\|298.49\|308.88\|290.50\|308548;2026-03-25\|318.10\|6.49\|313.00\|331.50\|312.18\|383149;2026-03-26\|325.00\|2.17\|318.17\|339.00\|316.79\|401077;2026-03-27\|317.60\|-2.28\|311.00\|325.85\|302.25\|288743;2026-03-30\|316.81\|-0.25\|314.16\|322.00\|308.00\|231079;2026-03-31\|301.60\|-4.80\|308.60\|316.00\|298.22\|270576;2026-04-01\|333.33\|10.52\|316.67\|334.88\|312.89\|421999;2026-04-02\|322.80\|-3.16\|329.11\|336.05\|320.00\|281924;2026-04-03\|333.86\|3.43\|337.68\|344.40\|333.60\|319238;2026-04-07\|317.36\|-4.94\|334.02\|336.83\|314.85\|329008;2026-04-08\|337.00\|6.19\|330.00\|339.33\|320.00\|464132;2026-04-09\|346.90\|2.94\|337.02\|359.71\|331.13\|484902;2026-04-10\|358.90\|3.46\|346.90\|365.05\|341.40\|485053;2026-04-13\|351.00\|-2.20\|354.00\|357.29\|341.00\|374618;2026-04-14\|345.84\|-1.47\|352.30\|363.00\|343.80\|447787;2026-04-15\|330.66\|-4.39\|345.84\|347.99\|327.50\|415124;2026-04-16\|355.57\|7.53\|328.00\|359.77\|325.65\|485741;2026-04-17\|379.28\|6.67\|361.89\|383.66\|360.14\|456069;2026-04-20\|374.50\|-1.26\|376.16\|388.00\|367.01\|404531;2026-04-21\|353.00\|-5.74\|345.03\|370.89\|345.00\|551996;2026-04-22\|375.41\|6.35\|346.65\|380.50\|342.00\|519330;2026-04-23\|350.09\|-6.74\|375.60\|378.00\|343.50\|557550;2026-04-24\|323.87\|-7.49\|342.32\|346.07\|316.30\|551411;2026-04-27\|322.25\|-0.50\|325.00\|332.99\|317.90\|358152;2026-04-28\|309.80\|-3.86\|321.12\|321.64\|307.80\|345652;2026-04-29\|311.09\|0.42\|305.00\|317.50\|305.00\|254082;2026-04-30\|307.50\|-1.15\|312.87\|314.90\|305.00\|235989;2026-05-06\|316.16\|2.82\|312.85\|336.58\|311.00\|540668;2026-05-07\|328.14\|3.79\|322.00\|331.00\|305.00\|581696;2026-05-08\|326.30\|-0.56\|321.14\|335.13\|320.00\|356609;2026-05-11\|331.92\|1.72\|333.33\|335.00\|318.10\|464232;2026-05-12\|342.45\|3.17\|340.00\|349.30\|336.31\|505921;2026-05-13\|378.19\|10.44\|342.45\|383.79\|342.30\|726252;2026-05-14\|392.00\|3.65\|394.52\|406.56\|383.00\|679866;2026-05-15\|399.99\|2.04\|401.00\|414.08\|381.91\|676096;2026-05-18\|384.95\|-3.76\|388.99\|394.20\|370.00\|543490;2026-05-19\|363.00\|-5.70\|376.08\|377.00\|347.13\|546191;2026-05-20\|358.99\|-1.10\|360.27\|369.00\|351.00\|416244;2026-05-21\|337.21\|-6.07\|360.20\|364.57\|335.98\|418305;2026-05-22\|372.50\|10.47\|346.00\|375.00\|345.18\|572916;2026-05-25\|396.75\|6.51\|372.90\|397.77\|361.58\|524322;2026-05-26\|406.76\|2.52\|399.00\|410.00\|393.00\|472980;2026-05-27\|428.61\|5.37\|403.95\|444.64\|401.83\|518277;2026-05-28\|447.56\|4.42\|427.60\|450.15\|409.00\|488237;2026-05-29\|455.20\|1.71\|467.00\|492.38\|452.00\|615055;2026-06-01\|428.88\|-5.78\|459.75\|465.70\|428.38\|441243;2026-06-02\|457.00\|6.56\|435.08\|463.01\|424.47\|475258;2026-06-03\|497.38\|8.84\|501.00\|525.00\|482.99\|599370;2026-06-04\|480.45\|-3.40\|478.91\|491.30\|476.87\|352976;2026-06-05\|457.00\|-4.88\|483.00\|501.87\|449.00\|471206;2026-06-08\|425.11\|-6.98\|439.00\|442.79\|415.72\|421234;2026-06-09\|443.92\|4.42\|437.88\|445.59\|429.50\|350773;2026-06-10\|411.08\|-7.40\|418.00\|425.00\|403.04\|447797;2026-06-11\|412.30\|0.30\|412.52\|424.85\|402.00\|333287;2026-06-12\|280.95\|-4.44\|303.02\|305.00\|280.95\|474289;2026-06-15\|305.04\|8.57\|286.56\|306.12\|277.18\|541728;2026-06-16\|324.71\|6.45\|311.56\|331.61\|306.01\|578379;2026-06-17\|329.33\|1.42\|318.00\|329.97\|315.00\|467027;2026-06-18\|336.60\|2.21\|325.00\|340.49\|324.00\|491851;2026-06-22\|326.12\|-3.11\|338.00\|338.90\|315.99\|619272;2026-06-23\|311.06\|-4.62\|326.12\|326.12\|308.24\|458309;2026-06-24\|325.28\|4.57\|311.05\|326.00\|306.00\|451432;2026-06-25\|341.97\|5.13\|318.08\|346.00\|312.00\|796690;2026-06-26\|318.00\|-7.01\|331.00\|334.68\|316.80\|481933;2026-06-29\|295.15\|-7.19\|309.00\|313.99\|288.86\|528001;2026-06-30\|302.68\|2.55\|295.00\|309.89\|290.02\|423892;2026-07-01\|285.00\|-5.84\|301.00\|304.00\|280.00\|561856;2026-07-02\|250.77\|-12.01\|271.00\|272.00\|250.01\|529244;2026-07-03\|250.10\|-0.27\|252.00\|260.43\|245.94\|402819;2026-07-06\|237.00\|-5.24\|250.58\|253.99\|231.45\|463157;2026-07-07\|244.09\|2.99\|237.00\|246.50\|234.66\|424116;2026-07-08\|245.68\|0.65\|246.01\|253.20\|240.20\|432555;2026-07-09\|271.50\|10.51\|252.50\|272.94\|248.53\|556102;2026-07-10\|271.12\|-0.14\|281.00\|291.80\|270.91\|646231;2026-07-13\|259.31\|-4.36\|262.00\|277.77\|255.59\|386886;2026-07-14\|273.51\|5.48\|257.30\|276.16\|252.00\|477960;2026-07-15\|259.40\|-5.16\|275.00\|275.96\|258.88\|347312;2026-07-16\|244.13\|-5.89\|245.52\|257.01\|239.88\|352788;2026-07-17\|211.37\|-13.42\|238.68\|241.00\|207.00\|546575;2026-07-20\|213.54\|1.03\|225.00\|227.71\|200.00\|521865;2026-07-21\|231.00\|8.18\|215.20\|232.10\|188.08\|649079;2026-07-22\|230.71\|-0.13\|228.00\|233.18\|225.00\|257550
77680	央视报道光纤价格暴涨650%	光纤涨价+算力基建+储能扩产行业原因： 1、据上海证券报5月6日报道，英伟达与康宁达成长期合作，康宁将新建三家美国工厂，把美国光连接产能提升10倍、光纤产量提升逾50%。 2、央视财经4月18日报道，过去一年G.657.A2光纤价格由32元/芯公里飙至240元，涨幅650%。公司原因： 1、据2026年4月25日年报及2026年4月30日互动易，公司800G光模块已规模出货，空芯光纤实现量产，光电智连系统直接配套AI万卡集群，受益算力基建提速。 2、据中金公司2026年5月1日研报，光纤价格自2025年底全面上涨，公司作为头部供应商产能利用率提升，推动2026Q1归母净利同比增46.42%。 3、据2026年4月15日公告及2026年5月7日证券时报，公司将2亿元募集资金转投“新型储能低碳智造项目”，新增20GWh/年储能系统产能，并于酒泉新设储能科技公司加码布局。	公司为光纤光缆行业龙头，正在跟进CPO共封装光学技术，着力推动光通信模块产品的升级和整体研发水平，并已成功掌握 COB 高速光模块的封装能力	2026-03-12\|30.24\|0.77\|29.60\|31.38\|29.50\|1599298;2026-03-13\|29.75\|-1.62\|29.93\|31.74\|29.70\|1328936;2026-03-16\|28.28\|-4.94\|30.05\|30.36\|28.00\|1269791;2026-03-17\|26.12\|-7.64\|28.58\|28.72\|26.00\|1602169;2026-03-18\|26.60\|1.84\|26.16\|26.72\|25.70\|1203826;2026-03-19\|25.90\|-2.63\|25.89\|26.49\|25.69\|852994;2026-03-20\|25.70\|-0.77\|26.38\|26.84\|25.52\|1313512;2026-03-23\|25.10\|-2.33\|24.60\|25.87\|24.60\|995117;2026-03-24\|26.10\|3.98\|25.63\|26.23\|25.00\|1231570;2026-03-25\|27.67\|6.02\|27.00\|27.93\|26.71\|1762654;2026-03-26\|26.77\|-3.25\|27.30\|28.08\|26.70\|1131724;2026-03-27\|27.05\|1.05\|26.25\|27.61\|25.91\|1153870;2026-03-30\|28.99\|7.17\|26.65\|29.46\|26.56\|1649417;2026-03-31\|30.09\|3.79\|28.86\|31.10\|28.03\|2335706;2026-04-01\|29.16\|-3.09\|30.99\|30.99\|28.60\|1587607;2026-04-02\|29.32\|0.55\|29.15\|30.62\|29.11\|1427117;2026-04-03\|30.67\|4.60\|29.46\|31.50\|29.25\|1963989;2026-04-07\|30.25\|-1.37\|30.82\|31.77\|30.06\|1499965;2026-04-08\|30.70\|1.49\|30.98\|31.17\|29.50\|1916845;2026-04-09\|31.40\|2.28\|30.28\|32.18\|29.41\|2222982;2026-04-10\|29.80\|-5.10\|31.38\|31.40\|29.50\|2575517;2026-04-13\|28.52\|-4.30\|29.41\|29.63\|28.33\|2167335;2026-04-14\|28.33\|-0.67\|28.80\|29.42\|27.88\|1721968;2026-04-15\|27.80\|-1.87\|28.26\|29.14\|27.68\|1562966;2026-04-16\|28.00\|0.72\|27.81\|28.33\|27.42\|1288208;2026-04-17\|28.14\|0.50\|28.01\|28.50\|27.62\|1605282;2026-04-20\|30.95\|9.99\|28.90\|30.95\|28.83\|2247838;2026-04-21\|32.44\|4.81\|31.00\|32.88\|30.78\|3957275;2026-04-22\|34.82\|7.34\|32.54\|34.84\|32.50\|3003972;2026-04-23\|34.07\|-2.15\|34.00\|35.04\|33.20\|2857762;2026-04-24\|33.21\|-2.52\|34.00\|34.50\|32.58\|2099211;2026-04-27\|35.78\|7.74\|34.29\|36.53\|34.23\|3393558;2026-04-28\|35.00\|-2.18\|35.78\|36.46\|34.00\|2647729;2026-04-29\|34.28\|-2.06\|34.20\|34.49\|33.33\|1784217;2026-04-30\|33.12\|-3.38\|34.30\|34.35\|32.51\|2123488;2026-05-06\|34.89\|5.34\|33.67\|35.25\|33.67\|2344121;2026-05-07\|38.38\|10.00\|36.10\|38.38\|35.00\|2891081;2026-05-08\|40.90\|6.57\|38.20\|41.16\|38.20\|3121181;2026-05-11\|43.86\|7.24\|44.98\|44.99\|42.75\|4148832;2026-05-12\|44.08\|0.50\|44.00\|46.18\|43.25\|4281311;2026-05-13\|43.60\|-1.09\|42.54\|43.94\|42.54\|2852067;2026-05-14\|44.10\|1.15\|44.50\|45.96\|43.68\|3745868;2026-05-15\|40.99\|-7.05\|44.38\|44.90\|40.11\|3651492;2026-05-18\|43.95\|7.22\|41.90\|44.68\|41.90\|3262116;2026-05-19\|44.55\|1.37\|43.00\|44.90\|41.29\|3196647;2026-05-20\|45.41\|1.93\|44.55\|47.40\|43.80\|3397230;2026-05-21\|41.90\|-7.73\|45.00\|45.77\|41.85\|3085398;2026-05-22\|43.82\|4.58\|42.69\|43.88\|42.48\|2264915;2026-05-25\|42.89\|-2.12\|44.29\|44.66\|41.80\|2809496;2026-05-26\|40.48\|-5.62\|42.00\|42.05\|39.26\|2931741;2026-05-27\|39.05\|-3.53\|39.80\|40.90\|38.82\|2221748;2026-05-28\|40.52\|3.76\|39.25\|40.74\|37.75\|2400489;2026-05-29\|42.19\|4.12\|41.00\|43.60\|38.85\|3852300;2026-06-01\|39.39\|-6.64\|42.00\|42.15\|39.07\|2462325;2026-06-02\|42.89\|8.89\|39.03\|43.33\|39.03\|4059782;2026-06-03\|44.98\|4.87\|43.89\|46.98\|43.40\|4191823;2026-06-04\|46.06\|2.40\|43.81\|47.18\|43.81\|3543682;2026-06-05\|46.07\|0.02\|45.08\|49.37\|44.95\|4065648;2026-06-08\|49.53\|7.51\|44.00\|50.68\|44.00\|5131565;2026-06-09\|54.48\|9.99\|50.53\|54.48\|48.56\|4848082;2026-06-10\|50.20\|-7.86\|52.50\|53.79\|49.18\|3836724;2026-06-11\|49.27\|-1.85\|49.69\|51.00\|48.05\|2899092;2026-06-12\|48.60\|-1.36\|50.72\|52.20\|48.59\|3301235;2026-06-15\|51.35\|5.66\|49.97\|51.47\|46.88\|3099242;2026-06-16\|54.15\|5.45\|51.40\|55.16\|51.00\|3175822;2026-06-17\|54.91\|1.40\|52.65\|56.32\|52.63\|3096590;2026-06-18\|56.55\|2.99\|54.13\|57.77\|54.13\|2846263;2026-06-22\|59.63\|5.45\|58.38\|61.18\|57.57\|2993802;2026-06-23\|61.73\|3.52\|60.30\|64.64\|58.47\|3239779;2026-06-24\|61.91\|0.29\|60.00\|63.99\|59.80\|2991124;2026-06-25\|68.10\|10.00\|63.40\|68.10\|61.81\|3160833;2026-06-26\|61.29\|-10.00\|65.66\|66.48\|61.29\|3954530;2026-06-29\|58.84\|-4.00\|60.00\|62.26\|56.39\|3192123;2026-06-30\|60.68\|3.13\|59.81\|61.50\|58.05\|2517377;2026-07-01\|55.42\|-8.67\|60.10\|60.13\|54.61\|3575366;2026-07-02\|51.58\|-6.93\|52.65\|54.31\|50.60\|2791416;2026-07-03\|50.22\|-2.64\|50.82\|52.50\|50.11\|2334801;2026-07-06\|48.03\|-4.36\|51.67\|51.95\|46.58\|2686918;2026-07-07\|47.27\|-1.58\|47.94\|48.68\|46.68\|1928746;2026-07-08\|44.86\|-5.10\|47.97\|48.20\|44.71\|2203827;2026-07-09\|47.14\|5.08\|45.85\|47.28\|43.28\|3392001;2026-07-10\|45.91\|-2.61\|47.34\|49.78\|45.89\|3183892;2026-07-13\|41.32\|-10.00\|44.88\|45.68\|41.32\|2551049;2026-07-14\|42.85\|3.70\|41.00\|42.86\|40.00\|2374427;2026-07-15\|40.70\|-4.44\|42.87\|43.37\|40.55\|2103329;2026-07-16\|37.39\|-8.13\|39.51\|40.33\|36.90\|2353413;2026-07-17\|33.65\|-10.00\|37.13\|37.80\|33.65\|2623648;2026-07-20\|32.22\|-4.25\|34.72\|35.21\|30.98\|2945466;2026-07-21\|34.63\|7.48\|32.86\|34.73\|29.00\|4094421;2026-07-22\|34.33\|-0.87\|34.00\|34.85\|33.45\|1885728
77679	央视报道光纤价格暴涨650%	涨停揭秘：新易盛连续大涨，年报预告净利润预增231%-249%，受益于AI算力投资加速及高速率光模块需求爆发，光通信板块整体走强；涨停缘由：年报预告净利润同比大增231.24%-248.86%；高速率光模块出货量显著提升；英伟达GTC大会强化算力基建预期；Lumentum订单排至2028年印证行业高景气；资金逻辑：光通信板块最强趋势股，主力资金连续7日净流入，融资余额翻倍增长，机构重仓+外资回补，量价配合完美，趋势动能强劲；风险提示：海外客户占比高，地缘政治扰动风险未消除，部分型号产品面临价格竞争，Q2环比增速或阶段性放缓	公司预告年报净利润同比增长231.24%-248.86%，“受益于算力投资持续增长，高速率产品需求快速提升，公司销售收入和净利润大幅增加”	2026-03-12\|378.77\|-3.68\|400.01\|404.85\|375.67\|346187;2026-03-13\|394.03\|4.03\|373.18\|399.99\|372.02\|407737;2026-03-16\|413.23\|4.87\|396.04\|418.03\|392.00\|472241;2026-03-17\|389.33\|-5.78\|422.01\|426.88\|385.93\|453934;2026-03-18\|430.90\|10.68\|399.20\|431.35\|398.00\|609727;2026-03-19\|440.40\|2.20\|427.01\|450.81\|427.01\|543572;2026-03-20\|477.05\|8.32\|468.00\|490.28\|458.88\|671922;2026-03-23\|460.44\|-3.48\|456.13\|477.87\|453.00\|480832;2026-03-24\|468.00\|1.64\|459.00\|468.33\|438.00\|406861;2026-03-25\|476.20\|1.75\|490.21\|492.00\|463.00\|458162;2026-03-26\|457.00\|-4.03\|469.02\|480.00\|455.12\|365099;2026-03-27\|447.41\|-2.10\|446.29\|461.30\|440.01\|298317;2026-03-30\|458.38\|2.45\|445.20\|464.00\|445.20\|255254;2026-03-31\|442.84\|-3.39\|445.65\|454.50\|434.70\|283290;2026-04-01\|460.60\|4.01\|461.53\|463.00\|444.00\|312649;2026-04-02\|447.49\|-2.85\|453.11\|460.98\|442.80\|218135;2026-04-03\|455.30\|1.75\|457.00\|469.00\|454.05\|336360;2026-04-07\|458.70\|0.75\|450.00\|468.00\|441.19\|284174;2026-04-08\|501.50\|9.33\|475.10\|502.00\|469.09\|469399;2026-04-09\|490.00\|-2.29\|491.30\|497.80\|488.00\|298416;2026-04-10\|522.50\|6.63\|493.00\|528.00\|485.00\|444844;2026-04-13\|512.72\|-1.87\|518.00\|522.00\|500.01\|375113;2026-04-14\|520.00\|1.42\|522.94\|538.90\|515.00\|387738;2026-04-15\|496.98\|-4.43\|525.02\|534.00\|490.02\|460646;2026-04-16\|537.50\|8.15\|497.00\|539.93\|496.00\|418603;2026-04-17\|589.00\|9.58\|550.00\|589.98\|542.03\|416195;2026-04-20\|583.00\|-1.02\|589.00\|596.96\|577.00\|342506;2026-04-21\|578.50\|-0.77\|578.00\|582.99\|566.00\|287544;2026-04-22\|622.71\|7.64\|569.00\|625.26\|568.03\|433446;2026-04-23\|608.28\|-2.32\|619.00\|627.80\|600.99\|401775;2026-04-24\|537.27\|-11.67\|552.76\|566.66\|528.01\|913871;2026-04-27\|538.00\|0.14\|549.40\|553.00\|534.86\|468082;2026-04-28\|535.46\|-0.47\|537.34\|548.00\|517.01\|357953;2026-04-29\|537.00\|0.29\|529.00\|549.50\|526.00\|275645;2026-04-30\|525.79\|-2.09\|549.00\|549.00\|518.00\|302098;2026-05-06\|522.48\|-0.63\|539.90\|542.58\|517.00\|420933;2026-05-07\|563.50\|7.85\|523.85\|565.00\|513.00\|533930;2026-05-08\|551.67\|-2.10\|553.00\|560.99\|546.47\|298005;2026-05-11\|563.70\|2.18\|554.00\|569.99\|525.25\|581077;2026-05-12\|592.52\|5.11\|575.00\|599.75\|570.91\|524973;2026-05-13\|628.99\|6.16\|585.11\|630.79\|582.18\|423739;2026-05-14\|617.90\|-1.76\|641.50\|653.70\|606.90\|382290;2026-05-15\|610.05\|-1.27\|617.00\|629.68\|586.28\|356062;2026-05-18\|599.92\|-1.66\|599.00\|617.27\|593.00\|292637;2026-05-19\|572.50\|-4.57\|599.51\|599.91\|560.31\|339052;2026-05-20\|587.97\|2.70\|575.39\|600.88\|571.51\|326624;2026-05-21\|566.00\|-3.74\|588.33\|603.53\|565.27\|328097;2026-05-22\|606.77\|7.20\|577.33\|613.88\|570.00\|404278;2026-05-25\|659.01\|8.61\|620.13\|660.06\|595.01\|476893;2026-05-26\|700.00\|6.22\|656.00\|703.58\|655.00\|463532;2026-05-27\|695.00\|-0.71\|690.53\|715.00\|683.83\|351379;2026-05-28\|718.34\|3.36\|695.00\|727.00\|671.77\|339478;2026-05-29\|706.45\|-1.66\|718.00\|733.99\|701.01\|332555;2026-06-01\|679.82\|-3.77\|709.14\|713.73\|673.10\|295925;2026-06-02\|747.00\|9.88\|696.00\|752.00\|693.10\|387107;2026-06-03\|782.25\|4.72\|760.00\|815.98\|758.07\|426909;2026-06-04\|775.94\|-0.81\|773.46\|785.97\|764.00\|254101;2026-06-05\|748.00\|-3.60\|790.00\|818.38\|730.00\|441765;2026-06-08\|725.00\|-3.07\|711.11\|745.00\|705.89\|322561;2026-06-09\|785.73\|8.38\|748.89\|795.00\|738.00\|348609;2026-06-10\|772.50\|-1.68\|770.00\|799.75\|760.10\|308882;2026-06-11\|526.00\|-4.55\|552.00\|575.00\|498.67\|667564;2026-06-12\|506.46\|-3.71\|540.00\|544.98\|502.80\|654443;2026-06-15\|540.49\|6.72\|515.00\|540.88\|490.13\|612302;2026-06-16\|549.00\|1.57\|541.51\|561.77\|535.01\|405700;2026-06-17\|557.88\|1.62\|545.70\|558.50\|537.11\|389548;2026-06-18\|581.48\|4.23\|552.66\|588.00\|551.18\|428749;2026-06-22\|579.97\|-0.26\|584.10\|591.00\|560.00\|455114;2026-06-23\|552.00\|-4.82\|575.00\|587.00\|540.00\|444398;2026-06-24\|555.30\|0.60\|552.00\|574.48\|546.00\|405643;2026-06-25\|610.49\|9.94\|560.00\|610.80\|550.06\|694274;2026-06-26\|566.00\|-7.29\|598.00\|598.00\|550.00\|617733;2026-06-29\|556.96\|-1.60\|556.00\|576.00\|524.22\|518139;2026-06-30\|607.00\|8.98\|565.43\|612.86\|555.78\|584424;2026-07-01\|575.56\|-5.18\|608.00\|618.87\|566.56\|476237;2026-07-02\|509.00\|-11.56\|545.00\|548.50\|504.60\|696063;2026-07-03\|526.00\|3.34\|510.00\|551.77\|505.88\|534507;2026-07-06\|506.89\|-3.63\|526.00\|530.00\|502.00\|431690;2026-07-07\|510.10\|0.63\|506.89\|518.21\|490.10\|454313;2026-07-08\|510.84\|0.15\|515.00\|533.38\|498.13\|445276;2026-07-09\|545.50\|6.78\|526.00\|549.94\|509.96\|491997;2026-07-10\|523.05\|-4.12\|564.00\|570.98\|520.58\|510678;2026-07-13\|512.50\|-2.02\|518.00\|541.74\|502.88\|411305;2026-07-14\|568.82\|10.99\|525.00\|568.82\|515.55\|649039;2026-07-15\|556.00\|-2.25\|565.00\|579.42\|551.00\|443385;2026-07-16\|542.60\|-2.41\|530.00\|558.00\|526.21\|408753;2026-07-17\|482.88\|-11.01\|518.00\|520.90\|452.96\|760025;2026-07-20\|510.00\|5.62\|512.00\|523.96\|481.50\|681692;2026-07-21\|551.77\|8.19\|519.00\|554.40\|490.99\|757063;2026-07-22\|540.80\|-1.99\|540.00\|551.60\|526.00\|348776
77678	央视报道光纤价格暴涨650%	光模块+光电产品+储能+高压母线行业原因： 1、2026年4月1日，英伟达宣布向Marvell投资20亿美元，双方将联合研发硅光子技术及定制XPU。 2、LightCounting 4月1日报告指出，到2030年，AI集群所用光互连产品年销售额有望达到1000亿美元。AI集群规模扩大推动单GPU光模块用量上升：Scale-out网络中每GPU最多需6个模块，Scale-up网络所需带宽约为前者的10倍。公司原因： 1、据2026年4月2日互动易，2025年，公司与深度湾、上海磐星共同投资设立江苏威璞光电设备有限公司，聚焦数据中心光电产品的研发、生产、销售及应用业务，公司目前直接持有合资公司68%股权，通过员工持股平台持有15%股权；子公司威璞光电聚焦基于硅光技术和工艺的高速光模块/组等光通信相关产品，目前该业务处于发展初期。 2、据2025年11月12日公告，公司2025年8月已与特斯拉签署合同供应储能系统交流升压舱并已发货，同时拟募资扩产变压器配套储能。 3、据2026年3月31日公告，公司拟简易定增募资用于高压母线智能制造项目，建成后年新增19.6万千安米高压母线产能。	公司与深度湾等合资设立“上海威璞芯光科技有限公司”，持股51%，开展基于硅光技术的高速光模块/组等光通信产品研产销	2026-03-12\|44.85\|-3.94\|46.23\|46.80\|44.60\|56824;2026-03-13\|43.98\|-1.94\|44.59\|45.99\|43.89\|40419;2026-03-16\|43.18\|-1.82\|43.85\|43.97\|41.58\|49937;2026-03-17\|41.80\|-3.20\|43.50\|43.50\|41.68\|30163;2026-03-18\|42.29\|1.17\|41.92\|42.50\|40.68\|43231;2026-03-19\|44.49\|5.20\|42.34\|46.50\|41.52\|90730;2026-03-20\|44.74\|0.56\|44.80\|47.15\|43.81\|96955;2026-03-23\|42.17\|-5.74\|43.41\|44.20\|41.00\|87993;2026-03-24\|44.35\|5.17\|43.02\|44.77\|41.02\|68345;2026-03-25\|44.16\|-0.43\|44.74\|45.98\|43.88\|51192;2026-03-26\|46.40\|5.07\|44.60\|48.50\|44.60\|129570;2026-03-27\|46.73\|0.71\|45.96\|47.71\|43.90\|94456;2026-03-30\|45.02\|-3.66\|46.00\|46.83\|43.65\|81502;2026-03-31\|42.45\|-5.71\|45.18\|45.18\|42.05\|70227;2026-04-01\|43.41\|2.26\|43.60\|45.30\|42.60\|79411;2026-04-02\|41.90\|-3.48\|43.35\|43.85\|41.79\|56823;2026-04-03\|50.28\|20.00\|41.50\|50.28\|41.50\|289002;2026-04-07\|47.85\|-4.83\|48.50\|50.50\|47.21\|170404;2026-04-08\|53.08\|10.93\|48.33\|53.96\|48.12\|181292;2026-04-09\|52.01\|-2.02\|53.37\|53.55\|51.18\|128129;2026-04-10\|48.85\|-6.08\|48.99\|52.33\|48.07\|228846;2026-04-13\|51.68\|5.79\|47.95\|52.63\|47.20\|172698;2026-04-14\|53.20\|2.94\|52.00\|55.00\|51.44\|191862;2026-04-15\|50.58\|-4.92\|53.21\|53.28\|49.79\|131091;2026-04-16\|53.88\|6.52\|50.75\|54.28\|50.00\|126910;2026-04-17\|57.36\|6.46\|54.70\|58.68\|53.63\|171599;2026-04-20\|56.58\|-1.36\|57.37\|58.58\|55.44\|148534;2026-04-21\|56.56\|-0.04\|56.33\|57.58\|54.05\|119934;2026-04-22\|62.40\|10.33\|56.46\|64.60\|56.46\|209112;2026-04-23\|59.35\|-4.89\|61.78\|63.00\|58.30\|156093;2026-04-24\|56.61\|-4.62\|58.50\|59.32\|55.69\|122585;2026-04-27\|56.64\|0.05\|57.20\|59.00\|55.52\|121235;2026-04-28\|54.29\|-4.15\|56.50\|56.90\|52.85\|113606;2026-04-29\|53.65\|-1.18\|52.33\|55.15\|52.00\|89787;2026-04-30\|55.72\|3.86\|54.18\|56.23\|53.50\|92249;2026-05-06\|55.98\|0.47\|56.51\|57.39\|54.40\|107816;2026-05-07\|58.35\|4.23\|56.71\|59.88\|55.29\|115658;2026-05-08\|56.05\|-3.94\|57.77\|58.80\|55.70\|94169;2026-05-11\|58.40\|4.19\|56.50\|58.97\|55.95\|139353;2026-05-12\|58.17\|-0.39\|59.00\|61.50\|56.09\|99017;2026-05-13\|59.67\|2.58\|56.64\|61.00\|56.40\|138133;2026-05-14\|60.54\|1.46\|60.22\|62.62\|59.30\|120956;2026-05-15\|61.60\|1.75\|61.88\|63.43\|59.51\|122742;2026-05-18\|61.50\|-0.16\|59.95\|63.50\|59.70\|95206;2026-05-19\|60.92\|-0.94\|61.00\|64.18\|59.00\|122358;2026-05-20\|65.12\|6.89\|60.92\|67.67\|59.71\|161446;2026-05-21\|58.38\|-10.35\|65.90\|67.28\|57.01\|147716;2026-05-22\|60.88\|4.28\|60.60\|62.45\|58.40\|93350;2026-05-25\|59.16\|-2.83\|60.50\|61.00\|58.18\|86230;2026-05-26\|54.43\|-8.00\|59.17\|59.17\|53.21\|115783;2026-05-27\|54.00\|-0.79\|54.43\|55.97\|52.88\|86887;2026-05-28\|52.78\|-2.26\|53.19\|55.18\|52.50\|83586;2026-05-29\|47.98\|-9.09\|53.20\|53.20\|47.73\|114295;2026-06-01\|46.74\|-2.58\|48.17\|48.88\|46.21\|62318;2026-06-02\|47.40\|1.41\|47.07\|47.75\|44.50\|69930;2026-06-03\|46.34\|-2.24\|47.82\|48.50\|45.45\|69351;2026-06-04\|48.03\|3.65\|46.09\|49.20\|45.00\|89393;2026-06-05\|47.50\|-1.10\|48.03\|50.27\|47.17\|84559;2026-06-08\|43.52\|-8.38\|45.58\|47.17\|42.94\|85354;2026-06-09\|45.10\|3.63\|44.50\|45.18\|43.02\|67293;2026-06-10\|43.28\|-4.04\|43.98\|44.43\|42.51\|62678;2026-06-11\|42.14\|-2.63\|43.49\|44.99\|41.62\|70592;2026-06-12\|44.65\|5.96\|43.09\|46.28\|42.38\|109905;2026-06-15\|47.01\|5.29\|44.90\|47.08\|44.68\|75222;2026-06-16\|47.80\|1.68\|46.30\|48.21\|46.30\|60034;2026-06-17\|47.55\|-0.52\|47.00\|48.06\|46.70\|56752;2026-06-18\|46.74\|-1.70\|47.34\|48.68\|46.39\|57300;2026-06-22\|44.62\|-4.54\|47.00\|47.39\|43.80\|82807;2026-06-23\|43.80\|-1.84\|44.70\|45.50\|42.50\|63741;2026-06-24\|45.40\|3.65\|43.80\|46.62\|43.50\|91561;2026-06-25\|44.63\|-1.70\|45.60\|47.20\|44.30\|71880;2026-06-26\|40.76\|-8.67\|44.62\|44.62\|40.70\|84151;2026-06-29\|40.25\|-1.25\|40.55\|41.66\|38.99\|75005;2026-06-30\|42.83\|6.41\|40.80\|43.47\|39.25\|78953;2026-07-01\|43.10\|0.63\|42.94\|44.20\|42.15\|62651;2026-07-02\|41.90\|-2.78\|42.87\|44.30\|41.70\|48824;2026-07-03\|41.18\|-1.72\|41.81\|42.85\|41.11\|51768;2026-07-06\|40.53\|-1.58\|40.80\|43.08\|40.40\|62902;2026-07-07\|38.26\|-5.60\|40.40\|40.76\|37.96\|52551;2026-07-08\|36.08\|-5.70\|38.60\|38.60\|35.79\|56075;2026-07-09\|37.61\|4.24\|36.58\|37.65\|35.35\|61230;2026-07-10\|36.93\|-1.81\|36.84\|38.65\|36.84\|52076;2026-07-13\|33.98\|-7.99\|36.19\|37.01\|33.46\|62094;2026-07-14\|34.92\|2.77\|34.23\|34.96\|32.58\|61820;2026-07-15\|33.16\|-5.04\|34.99\|35.05\|32.86\|56315;2026-07-16\|31.81\|-4.07\|32.62\|33.49\|31.39\|57512;2026-07-17\|29.48\|-7.32\|31.35\|31.98\|28.82\|90562;2026-07-20\|27.55\|-6.55\|30.50\|30.96\|26.78\|89531;2026-07-21\|28.83\|4.65\|27.14\|28.83\|24.65\|9521509;2026-07-22\|29.32\|1.70\|28.33\|29.46\|28.25\|4217083
77677	央视报道光纤价格暴涨650%	特种光纤+CPO+商业航天行业原因：据央视财经，今年一季度，光纤光缆和光模块几款产品出口量同比增长都在两位数以上，多家企业出口订单排到2028年。其中，特种光纤产品出货价格1年内上涨10倍，仍供不应求。虽然订单同比增长4倍，但产能受限，发货仅增1倍，客户需提前缴纳保证金才能锁定产能。公司原因： 1、据2025年年度报告，公司主营光纤环及特种光纤，2025年营收3.98亿元、净利2393万元，同比增20.32%、33.37%，光纤环器件订单放量推动业绩增长。 2、据2025年7月18日公告及2025年10月13日股份登记完成，公司并购生一升100%股权切入CPO产业链，生一升400G/800G高速光模块无源器件已批量销售，1.6T产品客户验证中。 3、据2026年4月10日微信公众号，公司60/100超细径保偏光纤已用于多家单位卫星项目；据2025年12月4日机构调研，第三代光纤陀螺光子芯片完成流片，可广泛用于商业航天及军工。	国内专业从事光纤陀螺核心器件光纤环及其综合解决方案研发、生产、销售和服务提供商	2026-03-12\|60.70\|0.53\|60.00\|62.18\|57.90\|86699;2026-03-13\|61.30\|0.99\|60.05\|62.91\|58.69\|93189;2026-03-16\|57.90\|-5.55\|60.10\|61.00\|57.02\|78430;2026-03-17\|53.44\|-7.70\|57.58\|58.45\|53.44\|60586;2026-03-18\|55.18\|3.26\|54.00\|55.41\|52.00\|41905;2026-03-19\|53.22\|-3.55\|54.00\|55.27\|52.78\|36262;2026-03-20\|51.11\|-3.96\|54.40\|55.30\|50.96\|65757;2026-03-23\|46.61\|-8.80\|49.23\|49.89\|46.02\|61035;2026-03-24\|48.46\|3.97\|48.01\|48.47\|46.11\|49868;2026-03-25\|55.50\|14.53\|50.71\|56.66\|50.71\|112330;2026-03-26\|58.64\|5.66\|56.00\|60.48\|55.03\|156989;2026-03-27\|59.12\|0.82\|57.66\|59.45\|55.51\|101384;2026-03-30\|59.18\|0.10\|57.46\|60.86\|57.46\|79674;2026-03-31\|56.00\|-5.37\|59.01\|59.18\|55.51\|93961;2026-04-01\|55.88\|-0.21\|57.40\|58.00\|54.49\|81490;2026-04-02\|61.70\|10.42\|55.51\|63.80\|55.00\|209413;2026-04-03\|62.40\|1.13\|62.06\|64.14\|60.70\|132344;2026-04-07\|61.29\|-1.78\|61.87\|63.98\|60.80\|97147;2026-04-08\|64.05\|4.50\|63.00\|64.33\|62.00\|134673;2026-04-09\|65.82\|2.76\|62.99\|67.13\|61.88\|154565;2026-04-10\|63.84\|-3.01\|65.00\|68.65\|63.48\|168537;2026-04-13\|64.82\|1.54\|64.00\|65.57\|62.88\|115732;2026-04-14\|63.11\|-2.64\|64.81\|65.05\|62.14\|117006;2026-04-15\|61.75\|-2.15\|62.70\|63.80\|61.00\|84813;2026-04-16\|64.26\|4.06\|61.75\|65.80\|60.30\|119353;2026-04-17\|69.56\|8.25\|65.48\|73.50\|65.26\|189940;2026-04-20\|69.20\|-0.52\|69.91\|71.00\|68.66\|104756;2026-04-21\|68.45\|-1.08\|69.57\|69.57\|66.81\|75130;2026-04-22\|78.76\|15.06\|67.77\|79.50\|67.70\|200953;2026-04-23\|72.84\|-7.52\|77.41\|79.48\|72.28\|150385;2026-04-24\|69.57\|-4.49\|72.28\|72.68\|68.18\|104304;2026-04-27\|68.62\|-1.37\|69.57\|71.20\|67.59\|96165;2026-04-28\|65.10\|-5.13\|67.37\|67.85\|64.52\|88270;2026-04-29\|63.93\|-1.80\|64.20\|65.20\|63.01\|72852;2026-04-30\|62.40\|-2.39\|64.52\|65.20\|62.18\|74993;2026-05-06\|67.60\|8.33\|64.61\|69.75\|64.61\|133867;2026-05-07\|70.20\|3.85\|70.39\|71.37\|67.24\|125337;2026-05-08\|70.76\|0.80\|67.28\|71.21\|67.21\|135175;2026-05-11\|71.60\|1.19\|72.03\|72.45\|69.52\|120768;2026-05-12\|77.00\|7.54\|73.00\|77.70\|71.50\|152829;2026-05-13\|76.37\|-0.82\|75.00\|80.86\|74.58\|138335;2026-05-14\|91.60\|19.94\|78.54\|91.64\|78.54\|226892;2026-05-15\|108.20\|18.12\|94.00\|109.92\|94.00\|319657;2026-05-18\|129.84\|20.00\|111.79\|129.84\|111.58\|288462;2026-05-19\|131.60\|1.36\|123.35\|132.80\|120.03\|192050;2026-05-20\|142.39\|8.20\|132.89\|147.78\|132.89\|141386;2026-05-21\|132.00\|-7.30\|140.32\|141.13\|128.50\|120104;2026-05-22\|138.47\|4.90\|132.00\|140.86\|125.52\|80674;2026-05-25\|152.50\|10.13\|143.81\|155.00\|136.50\|104475;2026-05-26\|143.84\|-5.68\|149.00\|150.60\|140.00\|98277;2026-05-27\|149.01\|3.59\|146.50\|153.08\|141.00\|87303;2026-05-28\|171.20\|14.89\|149.60\|178.81\|144.00\|106350;2026-05-29\|169.00\|-1.28\|170.65\|186.16\|159.00\|108378;2026-06-01\|153.33\|-9.27\|170.01\|174.00\|137.78\|128668;2026-06-02\|175.00\|14.13\|151.43\|175.47\|151.00\|98373;2026-06-03\|185.79\|6.17\|184.50\|195.53\|174.00\|136375;2026-06-04\|180.50\|-2.85\|179.60\|186.00\|169.50\|91844;2026-06-05\|176.80\|-2.05\|176.00\|186.96\|171.01\|71169;2026-06-08\|184.79\|4.52\|165.00\|186.88\|163.10\|87560;2026-06-09\|189.90\|2.77\|188.06\|195.00\|179.06\|91087;2026-06-10\|191.24\|0.71\|185.00\|206.66\|184.00\|93941;2026-06-11\|192.66\|0.74\|189.75\|203.30\|177.89\|85006;2026-06-12\|179.00\|-7.09\|194.14\|200.00\|178.00\|74791;2026-06-15\|189.20\|5.70\|182.00\|190.01\|171.00\|78650;2026-06-16\|218.00\|15.22\|187.64\|227.04\|187.32\|101906;2026-06-23\|226.00\|3.67\|228.00\|255.00\|217.80\|115760;2026-06-24\|236.20\|4.51\|217.81\|239.79\|207.04\|90893;2026-06-25\|240.70\|1.91\|236.20\|253.00\|230.00\|70591;2026-06-26\|215.00\|-10.68\|230.27\|234.99\|210.00\|74133;2026-06-29\|180.00\|-16.28\|212.00\|218.30\|172.00\|125799;2026-06-30\|175.88\|-2.29\|173.11\|177.00\|155.99\|114305;2026-07-01\|162.11\|-7.83\|170.23\|170.27\|158.88\|90767;2026-07-02\|158.28\|-2.36\|154.66\|167.77\|145.94\|73829;2026-07-03\|163.32\|3.18\|160.00\|169.84\|156.66\|69363;2026-07-06\|151.30\|-7.36\|165.01\|168.00\|140.05\|77710;2026-07-07\|147.15\|-2.74\|150.01\|156.99\|147.15\|79596;2026-07-08\|151.42\|2.90\|152.00\|162.62\|149.59\|92151;2026-07-09\|157.80\|4.21\|159.00\|163.00\|137.88\|138456;2026-07-10\|156.60\|-0.76\|158.01\|168.90\|153.68\|122015;2026-07-13\|125.28\|-20.00\|152.51\|160.00\|125.28\|158809;2026-07-14\|127.60\|1.85\|122.08\|131.60\|120.01\|128110;2026-07-15\|127.10\|-0.39\|131.44\|135.96\|126.07\|100317;2026-07-16\|116.50\|-8.34\|124.00\|127.20\|113.00\|110085;2026-07-17\|101.73\|-12.64\|114.12\|114.87\|101.00\|107895;2026-07-20\|103.00\|1.25\|115.49\|119.74\|99.01\|152579;2026-07-21\|110.00\|6.80\|105.05\|111.88\|84.84\|18026216;2026-07-22\|106.91\|-2.81\|107.92\|110.91\|103.03\|8975955
77676	央视报道光纤价格暴涨650%	涨停揭秘：万马科技涨停，主营ODN产品及光纤连接器，是光纤价格暴涨650%最直接的上游配套企业，光通信基建提速带来订单增量；涨停缘由：主营ODN配线产品、光纤连接器及光通信器件；光纤价格暴涨650%显著改善毛利空间；全光网络建设加速拉动配线侧设备需求；央视专题报道强化市场认知；资金逻辑：低位首板启动，主力资金单日大幅净流入，游资主导封板，流通市值小、弹性高，资金偏好光通信纯正配套标的；风险提示：客户集中度较高，营收结构单一，2025年业绩预告尚未发布，缺乏明确业绩锚点，追高风险较大	公司主营通信网络配线及信息化机柜领域里的ODN产品、光通信器件和光纤连接器等产品	2026-03-12\|37.32\|-2.00\|37.84\|38.22\|37.13\|23249;2026-03-13\|36.64\|-1.82\|37.04\|37.33\|36.52\|21086;2026-03-16\|37.14\|1.36\|36.63\|37.16\|36.08\|21536;2026-03-17\|35.90\|-3.34\|37.67\|37.67\|35.90\|28318;2026-03-18\|36.65\|2.09\|36.22\|36.73\|35.70\|21389;2026-03-19\|36.15\|-1.36\|36.00\|36.63\|35.91\|18442;2026-03-20\|35.01\|-3.15\|36.64\|36.99\|35.01\|22655;2026-03-23\|32.88\|-6.08\|33.90\|34.73\|32.68\|34024;2026-03-24\|34.11\|3.74\|33.66\|34.16\|32.96\|30227;2026-03-25\|35.50\|4.08\|34.35\|35.93\|34.35\|33976;2026-03-26\|34.36\|-3.21\|35.36\|35.49\|34.17\|24526;2026-03-27\|34.56\|0.58\|33.80\|34.70\|33.70\|15649;2026-03-30\|34.55\|-0.03\|33.95\|34.60\|33.80\|14280;2026-03-31\|33.89\|-1.91\|34.38\|34.82\|33.88\|16216;2026-04-01\|34.75\|2.54\|34.68\|34.79\|34.43\|19367;2026-04-02\|33.98\|-2.22\|34.60\|34.84\|33.76\|14195;2026-04-03\|34.26\|0.82\|34.25\|35.20\|34.15\|26580;2026-04-07\|34.10\|-0.47\|34.30\|34.66\|33.94\|18903;2026-04-08\|35.74\|4.81\|34.80\|35.77\|34.61\|33535;2026-04-09\|35.17\|-1.59\|35.35\|35.94\|35.12\|18821;2026-04-10\|35.42\|0.71\|35.37\|35.86\|35.19\|18714;2026-04-13\|35.08\|-0.96\|35.12\|35.44\|34.92\|16111;2026-04-14\|35.50\|1.20\|35.40\|35.68\|35.15\|16083;2026-04-15\|35.48\|-0.06\|35.66\|36.40\|35.36\|23352;2026-04-16\|36.81\|3.75\|35.56\|36.89\|35.48\|35542;2026-04-17\|36.64\|-0.46\|36.52\|36.98\|36.33\|24016;2026-04-20\|36.70\|0.16\|36.65\|36.95\|36.52\|18952;2026-04-21\|36.36\|-0.93\|36.51\|36.66\|35.93\|19911;2026-04-22\|41.99\|15.48\|36.00\|42.20\|35.70\|138441;2026-04-23\|41.15\|-2.00\|41.32\|43.58\|40.95\|111072;2026-04-24\|39.84\|-3.18\|40.41\|41.16\|39.28\|54715;2026-04-27\|39.42\|-1.05\|39.59\|40.20\|38.54\|45790;2026-04-28\|37.72\|-4.31\|39.03\|39.10\|37.45\|40094;2026-04-29\|37.85\|0.34\|37.74\|38.77\|37.31\|37183;2026-04-30\|37.68\|-0.45\|37.60\|37.97\|37.03\|31176;2026-05-06\|39.43\|4.64\|38.24\|39.97\|38.09\|75798;2026-05-07\|38.68\|-1.90\|39.19\|39.50\|38.61\|76290;2026-05-08\|38.69\|0.03\|38.24\|38.69\|37.77\|45169;2026-05-11\|39.03\|0.88\|38.79\|39.29\|38.52\|49207;2026-05-12\|38.74\|-0.74\|39.20\|39.42\|38.16\|44179;2026-05-13\|39.75\|2.61\|38.35\|39.92\|38.16\|58981;2026-05-14\|37.40\|-5.91\|39.91\|39.94\|37.33\|57786;2026-05-15\|37.72\|0.86\|37.65\|38.48\|37.40\|37288;2026-05-18\|37.82\|0.27\|37.43\|38.46\|36.85\|29949;2026-05-19\|39.14\|3.49\|37.92\|39.30\|37.77\|57942;2026-05-20\|38.03\|-2.84\|38.71\|39.14\|37.71\|35709;2026-05-21\|40.18\|5.65\|38.53\|41.60\|38.40\|152101;2026-05-22\|39.57\|-1.52\|40.20\|40.44\|38.53\|90726;2026-05-25\|39.20\|-0.94\|39.06\|39.71\|38.21\|61929;2026-05-26\|38.47\|-1.86\|38.83\|39.28\|37.56\|54898;2026-05-27\|36.78\|-4.39\|38.28\|38.90\|36.49\|50022;2026-05-28\|37.22\|1.20\|36.56\|37.38\|35.34\|45626;2026-05-29\|34.49\|-7.33\|37.08\|37.19\|34.40\|47856;2026-06-01\|34.90\|1.19\|34.38\|35.22\|34.02\|24913;2026-06-02\|34.19\|-2.03\|34.66\|35.10\|33.80\|22120;2026-06-03\|34.53\|0.99\|34.06\|36.30\|33.68\|36906;2026-06-04\|35.45\|2.66\|34.10\|36.00\|33.90\|39642;2026-06-05\|34.90\|-1.55\|35.00\|35.71\|34.61\|35531;2026-06-08\|32.92\|-5.67\|33.88\|34.45\|32.45\|30630;2026-06-09\|33.41\|1.49\|33.50\|33.60\|32.82\|19880;2026-06-10\|32.12\|-3.86\|33.00\|33.37\|31.62\|26434;2026-06-11\|30.96\|-3.61\|31.98\|32.50\|30.56\|24946;2026-06-12\|31.20\|0.78\|31.31\|31.80\|31.10\|18037;2026-06-15\|32.46\|4.04\|31.24\|32.60\|31.24\|26407;2026-06-16\|32.44\|-0.06\|32.48\|32.83\|31.88\|22175;2026-06-17\|31.90\|-1.66\|32.03\|32.32\|31.51\|23151;2026-06-18\|31.99\|0.28\|31.80\|32.43\|31.38\|19216;2026-06-22\|30.48\|-4.72\|31.99\|32.03\|29.52\|36724;2026-06-23\|30.88\|1.31\|30.29\|31.39\|30.17\|28569;2026-06-24\|30.06\|-2.66\|30.68\|31.00\|29.22\|28411;2026-06-25\|28.91\|-3.83\|29.92\|30.17\|28.87\|29514;2026-06-26\|27.76\|-3.98\|28.62\|28.70\|27.72\|25922;2026-06-29\|26.27\|-5.37\|27.60\|27.87\|25.90\|53285;2026-06-30\|27.20\|3.54\|26.25\|27.48\|26.13\|43013;2026-07-01\|27.89\|2.54\|27.13\|28.20\|26.90\|31814;2026-07-02\|27.22\|-2.40\|27.69\|28.19\|27.12\|21539;2026-07-03\|28.16\|3.45\|27.35\|28.58\|27.28\|27395;2026-07-06\|27.14\|-3.62\|28.01\|28.50\|27.05\|24821;2026-07-07\|26.15\|-3.65\|26.91\|27.35\|25.83\|22405;2026-07-08\|25.83\|-1.22\|26.36\|26.36\|25.45\|21591;2026-07-09\|25.79\|-0.15\|25.83\|25.99\|24.75\|23227;2026-07-10\|26.30\|1.98\|25.90\|27.20\|25.55\|23615;2026-07-13\|24.81\|-5.67\|26.30\|26.60\|24.78\|24399;2026-07-14\|25.09\|1.13\|25.00\|25.18\|24.18\|21355;2026-07-15\|25.03\|-0.24\|25.12\|25.74\|24.80\|26943;2026-07-16\|25.23\|0.80\|24.99\|25.79\|24.58\|25781;2026-07-17\|23.56\|-6.62\|25.00\|25.45\|23.51\|30434;2026-07-20\|23.06\|-2.12\|23.61\|24.44\|22.68\|35453;2026-07-21\|23.40\|1.47\|23.06\|23.56\|21.72\|37211;2026-07-22\|23.17\|-0.98\|23.44\|23.44\|22.74\|18201
77675	央视报道光纤价格暴涨650%	光通信测试+拟收购+测试仪器 1、据2026年3月14日公告，公司与浙江信测通信签署股份转让意向协议，拟收购其51%股权，切入光通信测试设备领域，强化产业链协同。 2、据2025年11月4日互动易，公司UT689B智能管线探测仪已用于太平岭核电站二期水电运维项目，为核电建设提供现场测试保障。 3、据2025年8月22日半年度报告，公司频谱分析仪已覆盖40GHz等八个频率范围，具备芯片自研能力，多款芯片已批量应用于示波器产品。	公司与浙江信测通信签署股份转让意向协议，拟收购其51%股权，切入光通信测试设备领域，强化产业链协同	2026-03-12\|41.75\|-0.60\|42.79\|42.98\|41.32\|15110;2026-03-13\|41.11\|-1.53\|41.53\|42.60\|40.99\|10065;2026-03-16\|44.50\|8.25\|42.90\|45.12\|41.99\|46890;2026-03-17\|44.53\|0.07\|43.01\|46.50\|43.01\|40658;2026-03-18\|43.75\|-1.75\|44.18\|45.29\|43.25\|18579;2026-03-19\|42.60\|-2.63\|43.00\|43.71\|41.55\|25387;2026-03-20\|42.00\|-1.41\|42.48\|43.33\|41.80\|14979;2026-03-23\|39.94\|-4.90\|40.88\|42.18\|39.36\|21381;2026-03-24\|42.45\|6.28\|40.64\|42.55\|40.07\|17025;2026-03-25\|42.87\|0.99\|42.77\|43.70\|42.48\|10574;2026-03-26\|42.15\|-1.68\|42.65\|42.80\|41.29\|10825;2026-03-27\|43.08\|2.21\|41.58\|43.70\|41.47\|12035;2026-03-30\|42.00\|-2.51\|42.38\|43.18\|41.82\|9815;2026-03-31\|42.34\|0.81\|42.00\|42.79\|41.66\|8236;2026-04-01\|43.98\|3.87\|43.10\|43.98\|41.53\|15941;2026-04-02\|45.76\|4.05\|43.80\|45.81\|43.48\|30634;2026-04-03\|51.70\|12.98\|45.85\|53.46\|45.09\|61160;2026-04-07\|55.80\|7.93\|51.50\|56.23\|51.50\|67041;2026-04-08\|60.55\|8.51\|56.76\|60.66\|54.66\|62993;2026-04-09\|59.42\|-1.87\|60.38\|61.59\|58.14\|64728;2026-04-10\|58.49\|-1.57\|58.55\|59.88\|57.75\|40014;2026-04-13\|63.50\|8.57\|58.29\|64.50\|57.81\|46772;2026-04-14\|66.30\|4.41\|62.88\|67.50\|62.00\|47232;2026-04-15\|64.51\|-2.70\|67.00\|67.06\|63.83\|33019;2026-04-16\|64.83\|0.50\|64.55\|65.98\|63.38\|28543;2026-04-17\|77.80\|20.01\|65.00\|77.80\|65.00\|68872;2026-04-20\|81.15\|4.31\|78.43\|82.70\|75.66\|75498;2026-04-21\|81.44\|0.36\|81.00\|81.66\|79.21\|43270;2026-04-22\|95.58\|17.36\|81.49\|97.00\|81.00\|67236;2026-04-23\|100.90\|5.57\|97.00\|107.38\|95.00\|77462;2026-04-24\|98.04\|-2.83\|106.00\|107.00\|95.50\|79819;2026-04-27\|105.10\|7.20\|101.50\|108.08\|100.12\|89260;2026-04-28\|101.07\|-3.83\|104.00\|107.90\|99.50\|72060;2026-04-29\|98.04\|-3.00\|99.00\|103.87\|97.87\|55119;2026-04-30\|97.00\|-1.06\|98.53\|99.70\|95.60\|45598;2026-05-06\|93.59\|-3.52\|98.80\|99.78\|92.95\|66871;2026-05-07\|97.30\|3.96\|93.55\|99.24\|89.86\|55057;2026-05-08\|95.80\|-1.54\|95.00\|97.09\|93.40\|42961;2026-05-11\|93.10\|-2.82\|96.33\|96.88\|92.80\|47707;2026-05-12\|88.50\|-4.94\|93.38\|93.50\|88.18\|42876;2026-05-13\|86.00\|-2.82\|88.00\|88.93\|84.73\|55878;2026-05-14\|84.61\|-1.62\|86.00\|86.38\|82.51\|40885;2026-05-15\|85.69\|1.28\|84.21\|88.10\|81.23\|68433;2026-05-18\|96.40\|12.50\|84.01\|99.16\|84.01\|100739;2026-05-19\|103.68\|7.55\|99.50\|105.21\|97.50\|112971;2026-05-20\|106.37\|2.59\|102.00\|108.26\|100.00\|91839;2026-05-21\|96.31\|-9.46\|106.37\|106.37\|95.58\|81328;2026-05-22\|102.00\|5.91\|97.13\|104.00\|96.40\|68369;2026-05-25\|99.33\|-2.62\|102.97\|103.30\|96.45\|64840;2026-05-26\|92.50\|-6.88\|98.97\|98.97\|90.27\|61656;2026-05-27\|92.00\|-0.54\|94.75\|96.36\|90.55\|49399;2026-05-28\|91.66\|-0.37\|91.54\|94.80\|88.66\|51026;2026-05-29\|85.80\|-6.39\|91.78\|92.63\|84.57\|46986;2026-06-01\|81.07\|-5.51\|87.52\|87.52\|81.07\|33592;2026-06-02\|83.78\|3.34\|81.71\|87.44\|80.10\|37423;2026-06-03\|85.33\|1.85\|83.15\|90.80\|82.78\|49908;2026-06-04\|84.50\|-0.97\|83.53\|87.27\|82.01\|38931;2026-06-05\|83.38\|-1.33\|84.08\|86.45\|81.44\|37859;2026-06-08\|77.69\|-6.82\|76.80\|80.80\|76.29\|40014;2026-06-09\|82.11\|5.69\|79.24\|83.19\|76.59\|52949;2026-06-10\|89.00\|8.39\|83.09\|89.56\|79.25\|85951;2026-06-11\|88.80\|-0.22\|87.70\|90.32\|86.59\|59864;2026-06-12\|89.00\|0.23\|92.50\|97.42\|87.50\|68767;2026-06-15\|97.25\|9.27\|92.47\|98.90\|88.03\|67612;2026-06-16\|98.60\|1.39\|95.40\|99.55\|93.68\|49171;2026-06-17\|102.01\|3.46\|98.00\|105.95\|98.00\|56288;2026-06-18\|106.08\|3.99\|101.00\|107.98\|100.20\|50384;2026-06-22\|109.59\|3.31\|112.00\|120.00\|105.00\|60088;2026-06-23\|99.85\|-8.89\|109.38\|109.38\|98.18\|57414;2026-06-24\|103.49\|3.65\|101.85\|106.82\|97.03\|43461;2026-06-25\|103.46\|-0.03\|103.52\|109.80\|101.50\|51822;2026-06-26\|98.65\|-4.65\|103.22\|106.50\|98.07\|41662;2026-06-29\|94.79\|-3.91\|99.36\|102.00\|91.71\|39870;2026-06-30\|98.94\|4.38\|94.92\|100.05\|92.77\|32802;2026-07-01\|96.59\|-2.38\|98.94\|100.82\|95.79\|28425;2026-07-02\|95.00\|-1.65\|93.90\|102.88\|92.00\|39768;2026-07-03\|94.09\|-0.96\|95.00\|101.37\|93.82\|40220;2026-07-06\|92.79\|-1.38\|95.04\|97.80\|91.24\|31490;2026-07-07\|90.35\|-2.63\|92.79\|95.91\|88.13\|31727;2026-07-08\|86.29\|-3.64\|90.30\|90.30\|83.80\|28870;2026-07-09\|90.88\|5.32\|86.15\|91.65\|80.50\|51561;2026-07-10\|87.64\|-3.57\|91.53\|97.50\|87.64\|43659;2026-07-13\|80.12\|-8.58\|85.88\|89.35\|78.85\|41601;2026-07-14\|82.56\|3.05\|81.50\|83.88\|78.12\|51202;2026-07-15\|77.54\|-6.08\|82.00\|85.36\|77.06\|39743;2026-07-16\|72.15\|-6.95\|75.95\|76.59\|71.21\|59508;2026-07-17\|65.59\|-9.09\|72.88\|72.91\|65.01\|51719;2026-07-20\|60.60\|-7.61\|69.80\|69.80\|58.50\|53069;2026-07-21\|66.99\|10.54\|60.66\|67.68\|53.28\|6722940;2026-07-22\|66.85\|-0.21\|66.00\|68.50\|65.19\|2763243
77674	央视报道光纤价格暴涨650%	涨停揭秘：公司拟定增20亿元加码AIDC光纤预制棒项目，人形机器人专用高柔韧性线缆已用于优必选并送样智元机器人，切入AI算力与具身智能双赛道；涨停缘由：一季报净利润同比增长110.36%；央视报道光纤价格暴涨650%强化材料端逻辑；2026太空算力大会推动算力基建加速；人形机器人量产在即，线缆需求放量可期；资金逻辑：主力资金连续多日净流入，机构调研密集，大宗交易溢价成交频现，显示产业资本高度认可；风险提示：定增尚未获批，项目落地存在不确定性；人形机器人线缆订单尚未落地，收入贡献滞后；原材料价格波动影响毛利	1、公司一季报净利润同比增长110.36%，拟定增募资不超20亿元加码AIDC光纤预制棒项目； 2、公司为环首都太行山能源信息技术产业基地项目、“全国一体化算力网络”和林格尔数据中心集群绿色能源供给示范项目、阿里巴巴张北云计算数据中心工程等提供高效、节能、安全、环保的创新解决方案； 3、公司人形机器人线缆已应用于优必选产品，并送样智元机器人，采用高柔韧性材料，具备抗弯折和扭转性能	2026-03-12\|13.58\|-6.73\|14.37\|14.42\|13.56\|974128;2026-03-13\|13.38\|-1.47\|13.50\|13.80\|13.33\|511142;2026-03-16\|13.30\|-0.60\|13.25\|13.49\|12.50\|651822;2026-03-17\|12.57\|-5.49\|13.45\|13.53\|12.47\|558891;2026-03-18\|12.62\|0.40\|12.48\|12.73\|12.15\|506721;2026-03-19\|12.46\|-1.27\|12.30\|12.83\|12.28\|437430;2026-03-20\|12.62\|1.28\|12.58\|13.18\|12.58\|653877;2026-03-23\|12.10\|-4.12\|12.49\|12.88\|11.94\|596603;2026-03-24\|12.77\|5.54\|12.39\|13.05\|11.95\|791780;2026-03-25\|13.24\|3.68\|13.37\|13.67\|13.06\|735406;2026-03-26\|13.64\|3.02\|13.45\|14.10\|13.25\|1164797;2026-03-27\|14.13\|3.59\|13.34\|14.45\|13.20\|1046780;2026-03-30\|14.33\|1.42\|13.80\|14.38\|13.60\|919182;2026-03-31\|13.48\|-5.93\|14.14\|14.20\|13.31\|830602;2026-04-01\|13.90\|3.12\|13.80\|14.16\|13.65\|635982;2026-04-02\|14.19\|2.09\|14.40\|14.63\|13.55\|965091;2026-04-03\|15.61\|10.01\|14.45\|15.61\|14.20\|1431020;2026-04-07\|14.39\|-7.82\|15.51\|15.64\|14.28\|1509478;2026-04-08\|15.83\|10.01\|14.65\|15.83\|14.63\|1346292;2026-04-09\|15.98\|0.95\|15.64\|16.25\|15.48\|1304652;2026-04-10\|15.60\|-2.38\|16.20\|16.36\|15.58\|1102979;2026-04-13\|15.22\|-2.44\|15.33\|15.58\|15.02\|846584;2026-04-14\|15.10\|-0.79\|15.41\|15.56\|14.93\|881498;2026-04-15\|15.38\|1.85\|15.17\|15.64\|15.05\|855336;2026-04-16\|14.37\|-6.57\|14.70\|14.70\|13.94\|1193724;2026-04-17\|14.70\|2.30\|14.30\|14.84\|14.23\|796114;2026-04-20\|15.51\|5.51\|15.02\|15.79\|14.87\|1165542;2026-04-21\|15.62\|0.71\|15.26\|15.64\|15.21\|652026;2026-04-22\|17.18\|9.99\|15.70\|17.18\|14.97\|2089376;2026-04-23\|16.52\|-3.84\|17.13\|17.23\|16.31\|1351341;2026-04-24\|16.22\|-1.82\|15.95\|17.10\|15.88\|1145634;2026-04-27\|17.24\|6.29\|16.19\|17.63\|15.84\|1239983;2026-04-28\|17.38\|0.81\|17.25\|17.89\|16.68\|1161424;2026-04-29\|17.40\|0.12\|17.37\|17.99\|16.66\|974327;2026-04-30\|16.99\|-2.36\|17.71\|17.75\|16.99\|754471;2026-05-06\|18.24\|7.36\|17.31\|18.66\|17.31\|1118822;2026-05-07\|19.57\|7.29\|18.80\|19.58\|18.51\|1141301;2026-05-08\|18.93\|-3.27\|19.06\|19.39\|18.91\|842125;2026-05-11\|20.82\|9.98\|19.39\|20.82\|19.39\|1235965;2026-05-12\|22.90\|9.99\|21.46\|22.90\|21.31\|671837;2026-05-13\|23.07\|0.74\|23.01\|23.50\|22.44\|1795199;2026-05-14\|21.63\|-6.24\|23.10\|23.45\|21.62\|1145118;2026-05-15\|21.63\|0.00\|21.63\|22.96\|20.70\|1343192;2026-05-18\|21.28\|-1.62\|21.32\|21.68\|20.90\|847740;2026-05-19\|21.50\|1.03\|21.30\|21.80\|20.56\|890449;2026-05-20\|22.15\|3.02\|21.45\|22.40\|20.88\|1059531;2026-05-21\|21.00\|-5.19\|22.59\|23.18\|20.90\|1097302;2026-05-22\|21.18\|0.86\|21.00\|21.72\|20.17\|1107418;2026-05-25\|21.00\|-0.85\|21.14\|21.21\|20.15\|905774;2026-05-26\|20.70\|-1.43\|20.98\|21.21\|19.50\|1065364;2026-05-27\|21.17\|2.27\|20.70\|21.97\|20.70\|973630;2026-05-28\|21.91\|3.50\|20.81\|22.27\|20.72\|1048905;2026-05-29\|24.10\|10.00\|22.37\|24.10\|22.37\|1341107;2026-06-01\|22.98\|-4.65\|24.00\|24.49\|22.98\|1224168;2026-06-02\|25.28\|10.01\|23.19\|25.28\|23.00\|1213752;2026-06-03\|26.90\|6.41\|25.90\|27.81\|25.48\|1907182;2026-06-04\|26.50\|-1.49\|26.50\|27.25\|26.08\|1282680;2026-06-05\|28.51\|7.58\|26.51\|29.15\|26.15\|1752854;2026-06-08\|27.45\|-3.72\|27.25\|29.08\|26.90\|1433405;2026-06-09\|29.62\|7.91\|28.07\|29.97\|27.30\|1343536;2026-06-10\|31.55\|6.52\|28.80\|31.86\|28.22\|1412412;2026-06-11\|29.50\|-6.50\|31.18\|33.55\|28.40\|1940569;2026-06-12\|32.43\|9.93\|29.90\|32.45\|29.00\|2425996;2026-06-15\|32.68\|0.77\|31.06\|33.32\|30.48\|1742590;2026-06-16\|34.00\|4.04\|32.31\|34.86\|32.01\|1598260;2026-06-17\|33.26\|-2.18\|33.30\|33.89\|32.49\|1190760;2026-06-18\|32.86\|-1.20\|33.27\|33.82\|31.59\|1070646;2026-06-22\|36.15\|10.01\|33.95\|36.15\|33.05\|1412153;2026-06-23\|36.08\|-0.19\|37.74\|38.50\|35.58\|1265568;2026-06-24\|37.77\|4.68\|35.73\|38.58\|35.73\|1089208;2026-06-25\|37.31\|-1.22\|38.00\|38.00\|36.22\|1090849;2026-06-26\|34.61\|-7.24\|37.31\|37.59\|33.93\|1176808;2026-06-29\|33.12\|-4.31\|34.26\|34.95\|31.20\|1167695;2026-06-30\|33.47\|1.06\|33.15\|34.10\|32.10\|934254;2026-07-01\|32.22\|-3.73\|34.45\|35.43\|31.60\|1150786;2026-07-02\|29.68\|-7.88\|30.60\|31.65\|29.58\|1047865;2026-07-03\|28.45\|-4.14\|29.60\|30.50\|28.45\|1089715;2026-07-06\|25.61\|-9.98\|28.44\|28.59\|25.61\|1649329;2026-07-07\|24.38\|-4.80\|26.01\|26.15\|23.99\|1054529;2026-07-08\|23.10\|-5.25\|24.80\|25.44\|23.06\|1027278;2026-07-09\|23.09\|-0.04\|23.40\|23.45\|21.40\|1342343;2026-07-10\|22.38\|-3.03\|23.50\|24.73\|22.25\|1220684;2026-07-13\|20.43\|-8.71\|22.05\|22.47\|20.36\|1024507;2026-07-14\|21.45\|4.99\|20.63\|21.55\|20.19\|864923;2026-07-15\|20.43\|-4.76\|21.75\|22.22\|20.25\|902334;2026-07-16\|18.95\|-7.24\|20.19\|20.49\|18.73\|911353;2026-07-17\|17.06\|-9.97\|18.90\|18.98\|17.06\|1013558;2026-07-20\|15.35\|-10.02\|17.04\|17.25\|15.35\|1322384;2026-07-21\|16.12\|5.02\|15.40\|16.20\|13.82\|1690475;2026-07-22\|15.98\|-0.87\|15.88\|16.37\|15.53\|815568
77673	央视报道光纤价格暴涨650%	光通信芯片+高功率激光芯片+可控核聚变行业原因： 1、据央视财经报道，今年以来，华工正源（华工科技旗下核心子公司）800G以上光模块出口同比增长超过100倍。 2、美股康宁昨日大涨15％，股价续创历史新高。康宁此前推出下一代玻璃光互连组件Glass Bridge技术。该技术主要面向CPO及玻璃基板半导体封装市场，旨在解决AI数据中心架构连接需求。公司原因： 1、据2026年6月22日互动易，公司100G EML产品良率在持续爬升中，目前相关产品市场需求紧缺，公司正积极抓住机遇开拓市场和新客户；据2026年6月16日互动易，公司100G EML芯片在持续批量交付。 2、据2025年年报，公司作为“激光芯片第一股”，主营高功率半导体激光芯片，已建成覆盖芯片设计、外延生长等环节的IDM全流程工艺平台和6吋量产线，形成了VCSEL、EML等四大类光通信芯片产品矩阵。 3、据2025年5月6日互动易，公司为可控激光核聚变这一惯性约束技术路线开发了高效率、高脉冲功率工作的激光芯片及高功率阵列模块，助力激光核聚变商业化。	国内高功率半导体激光芯片龙头；公司的100EML芯片可以应用在800G的光模块上	2026-03-12\|178.81\|-4.48\|182.00\|186.88\|175.06\|134284;2026-03-13\|173.05\|-3.22\|175.33\|185.00\|173.00\|106140;2026-03-16\|177.25\|2.43\|173.12\|178.60\|168.17\|94962;2026-03-17\|160.03\|-9.72\|173.01\|174.06\|155.98\|142620;2026-03-18\|164.01\|2.49\|162.00\|165.99\|156.99\|96238;2026-03-19\|182.59\|11.33\|160.10\|189.60\|159.29\|185017;2026-03-20\|203.14\|11.25\|199.99\|218.80\|199.99\|264884;2026-03-23\|191.00\|-5.98\|191.43\|207.47\|186.55\|172307;2026-03-24\|195.99\|2.61\|192.57\|196.66\|182.01\|172646;2026-03-25\|224.18\|14.38\|210.00\|233.25\|210.00\|185758;2026-03-26\|227.88\|1.65\|219.19\|234.00\|219.19\|168156;2026-03-27\|229.85\|0.86\|213.00\|236.00\|211.89\|157385;2026-03-30\|223.16\|-2.91\|228.00\|232.00\|220.10\|117259;2026-03-31\|206.00\|-7.69\|213.50\|215.80\|204.60\|152732;2026-04-01\|227.20\|10.29\|217.00\|229.30\|210.61\|161566;2026-04-02\|216.55\|-4.69\|225.00\|232.94\|215.42\|115416;2026-04-03\|236.93\|9.41\|226.00\|249.79\|225.99\|154934;2026-04-07\|228.50\|-3.56\|233.45\|240.00\|225.50\|133041;2026-04-08\|238.68\|4.46\|245.00\|245.50\|229.19\|148224;2026-04-09\|230.05\|-3.62\|230.23\|235.89\|227.00\|133713;2026-04-10\|239.39\|4.06\|229.00\|249.88\|218.80\|218059;2026-04-13\|255.90\|6.90\|233.00\|262.66\|233.00\|177860;2026-04-14\|289.00\|12.93\|260.76\|304.93\|260.76\|203378;2026-04-15\|292.50\|1.21\|290.00\|307.90\|287.00\|145577;2026-04-16\|298.00\|1.88\|298.16\|309.21\|288.00\|140336;2026-04-17\|328.01\|10.07\|307.00\|344.04\|306.94\|177604;2026-04-20\|309.18\|-5.74\|306.99\|327.98\|306.00\|176423;2026-04-21\|310.76\|0.51\|301.30\|312.00\|296.00\|142590;2026-04-22\|372.91\|20.00\|322.00\|372.91\|322.00\|220516;2026-04-23\|367.00\|-1.58\|383.90\|385.34\|358.16\|185953;2026-04-24\|385.73\|5.10\|380.45\|410.00\|375.00\|185003;2026-04-27\|385.00\|-0.19\|392.94\|396.66\|370.00\|157006;2026-04-28\|364.59\|-5.30\|393.93\|398.98\|358.00\|161311;2026-04-29\|351.20\|-3.67\|352.06\|368.50\|347.39\|158775;2026-04-30\|352.03\|0.24\|372.00\|379.89\|344.06\|154678;2026-05-06\|372.01\|5.68\|355.00\|390.00\|344.20\|169276;2026-05-07\|392.87\|5.61\|364.65\|399.41\|344.30\|187364;2026-05-08\|438.88\|11.71\|376.88\|449.99\|376.87\|180197;2026-05-11\|433.30\|-1.27\|438.89\|449.18\|420.00\|150821;2026-05-12\|431.49\|-0.42\|444.44\|460.00\|430.10\|119119;2026-05-13\|436.90\|1.25\|419.00\|438.80\|419.00\|102355;2026-05-14\|448.10\|2.56\|443.00\|463.37\|430.89\|125910;2026-05-15\|418.31\|-6.65\|458.88\|460.00\|412.00\|118086;2026-05-18\|408.02\|-2.46\|410.00\|424.99\|403.50\|96283;2026-05-19\|401.71\|-1.55\|396.88\|403.45\|383.83\|104316;2026-05-20\|393.98\|-1.92\|399.59\|401.96\|380.00\|117646;2026-05-21\|356.97\|-9.39\|395.00\|396.90\|355.00\|166810;2026-05-22\|376.10\|5.36\|366.60\|387.83\|355.20\|141486;2026-05-25\|375.68\|-0.11\|377.91\|382.70\|365.10\|127631;2026-05-26\|357.80\|-4.76\|370.00\|373.33\|347.00\|137751;2026-05-27\|360.34\|0.71\|357.80\|375.88\|350.02\|124847;2026-05-28\|395.58\|9.78\|363.19\|400.00\|344.25\|193236;2026-05-29\|394.74\|-0.21\|392.00\|409.70\|374.51\|194536;2026-06-01\|340.00\|-13.87\|375.00\|375.60\|335.04\|161938;2026-06-02\|353.70\|4.03\|346.99\|362.60\|330.91\|133439;2026-06-03\|381.01\|7.72\|366.58\|407.56\|366.58\|194857;2026-06-04\|389.90\|2.33\|365.00\|395.56\|365.00\|140967;2026-06-05\|368.61\|-5.46\|380.00\|412.00\|368.53\|152665;2026-06-08\|334.00\|-9.39\|340.00\|353.31\|330.01\|124066;2026-06-09\|360.88\|8.05\|343.00\|370.93\|335.27\|127716;2026-06-10\|342.00\|-5.23\|350.17\|351.86\|333.01\|103286;2026-06-11\|361.27\|5.63\|342.00\|375.95\|342.00\|130587;2026-06-12\|334.35\|-7.45\|378.97\|379.26\|328.86\|145977;2026-06-15\|360.50\|7.82\|338.00\|360.60\|323.20\|124635;2026-06-16\|375.33\|4.11\|360.95\|387.98\|355.00\|147915;2026-06-17\|371.50\|-1.02\|360.90\|376.00\|360.00\|141403;2026-06-18\|391.07\|5.27\|381.00\|401.20\|377.00\|166235;2026-06-22\|412.37\|5.45\|391.00\|415.00\|378.00\|181099;2026-06-23\|392.05\|-4.93\|403.00\|410.00\|382.50\|118896;2026-06-24\|420.00\|7.13\|384.50\|420.00\|384.50\|136329;2026-06-25\|441.80\|5.19\|428.00\|450.99\|414.00\|149241;2026-06-26\|396.00\|-10.37\|425.05\|439.00\|395.01\|132659;2026-06-29\|418.33\|5.64\|401.27\|435.13\|390.00\|127245;2026-06-30\|502.00\|20.00\|423.00\|502.00\|420.51\|205087;2026-07-01\|474.35\|-5.51\|504.00\|509.11\|465.00\|163547;2026-07-02\|429.00\|-9.56\|450.00\|473.36\|425.00\|118799;2026-07-03\|410.60\|-4.29\|423.30\|441.01\|400.88\|106518;2026-07-06\|425.50\|3.63\|428.00\|459.88\|420.11\|140487;2026-07-07\|411.00\|-3.41\|428.00\|433.00\|388.22\|122760;2026-07-08\|413.99\|0.73\|418.88\|440.50\|403.00\|117504;2026-07-09\|472.44\|14.12\|429.97\|478.83\|416.02\|156464;2026-07-10\|445.60\|-5.68\|485.00\|506.70\|445.21\|164780;2026-07-13\|403.69\|-9.41\|426.93\|454.87\|402.00\|114768;2026-07-14\|459.00\|13.70\|411.20\|474.98\|398.10\|159372;2026-07-15\|447.00\|-2.61\|467.00\|475.91\|438.22\|125078;2026-07-16\|426.51\|-4.58\|420.59\|455.00\|409.00\|104986;2026-07-17\|341.21\|-20.00\|419.00\|423.00\|341.21\|171214;2026-07-20\|301.00\|-11.78\|350.99\|359.99\|275.60\|202669;2026-07-21\|325.60\|8.17\|308.00\|330.00\|254.01\|19225950;2026-07-22\|329.97\|1.34\|324.36\|344.00\|320.62\|10553799
77672	央视报道光纤价格暴涨650%	空芯光纤光缆+光通信+分拆上市+一季报增长行业原因： 1、据科创板日报6月9日报道，亚马逊宣布与康宁签下数十亿美元长期光纤采购协议，用于连接其在美国快速扩张的数据中心，继Meta、英伟达后，全球科技巨头对光纤的争夺持续升温。 2、据央视财经6月3日报道，A2类光纤预制棒报价从2025年初的22-30元/等效芯公里大幅上涨至160元/等效芯公里，涨幅近550%，供给紧缺态势短期内将持续。公司原因： 1、据2026年6月4日公司公告，公司2026年第一季度实现营业收入约177.91亿元，较2025年同期增长约34.09%；实现归属于上市公司股东的净利润约11.05亿元，较2025年同期增长约98.53%。据2026年5月18日投资者关系活动记录表，业绩增长主要系报告期内光通信市场需求增长、价格上涨，海洋通信及能源产品交付增加和海外市场需求增长所致。 2、据2026年5月30日公司公告，公司拟分拆所属子公司江苏亨通华海科技股份有限公司至上海证券交易所科创板上市，该预案已经公司第九届董事会第十六次会议审议通过。 3、据2026年5月18日投资者关系活动记录表，公司AI数据中心业务是最核心的战略方向之一，光纤光缆产品已大批量应用于国内外数据中心，并开发了高密度MPO光缆等系列产品；公司与中国联通联合部署的商用空芯光纤光缆线路已开通并投入运营，中标中国移动空芯光缆采购项目；多芯光纤产品正参与国家级跨区域新型算力网建设。	公司收购J-Fiber，部署特种光纤和数据中心多模光纤产能。公司空芯光纤也在2025年供应链博览会和联通合作伙伴大会展出，性能达到业内领先水平	2026-03-12\|51.42\|1.22\|49.90\|54.30\|49.90\|1506799;2026-03-13\|49.68\|-3.38\|51.05\|53.00\|49.45\|1307841;2026-03-16\|47.23\|-4.93\|49.28\|50.20\|46.67\|1254501;2026-03-17\|43.22\|-8.49\|47.89\|48.29\|43.09\|1607182;2026-03-18\|44.51\|2.98\|43.10\|44.65\|42.42\|1378913;2026-03-19\|43.11\|-3.15\|42.88\|44.40\|42.87\|905456;2026-03-20\|42.98\|-0.30\|44.50\|45.40\|42.89\|1286511;2026-03-23\|41.36\|-3.77\|42.03\|42.97\|40.92\|1067278;2026-03-24\|44.37\|7.28\|42.80\|44.40\|41.60\|1386909;2026-03-25\|48.17\|8.56\|46.08\|48.60\|46.00\|1802096;2026-03-26\|47.88\|-0.60\|47.81\|49.88\|47.17\|1389671;2026-03-27\|48.95\|2.23\|46.88\|50.21\|46.52\|1392972;2026-03-30\|53.85\|10.01\|48.10\|53.85\|48.10\|1351087;2026-03-31\|52.66\|-2.21\|53.31\|54.66\|51.34\|1760899;2026-04-01\|51.96\|-1.33\|54.66\|54.70\|50.58\|1287396;2026-04-02\|53.39\|2.75\|52.03\|55.80\|52.03\|1469875;2026-04-03\|58.05\|8.73\|54.45\|58.73\|54.01\|1698326;2026-04-07\|58.70\|1.12\|58.35\|61.50\|58.00\|1668754;2026-04-08\|58.56\|-0.24\|60.80\|60.87\|56.55\|1951079;2026-04-09\|59.54\|1.67\|57.21\|60.80\|56.11\|1941819;2026-04-10\|55.98\|-5.98\|59.21\|59.21\|55.71\|2089276;2026-04-13\|53.49\|-4.45\|55.00\|55.95\|53.10\|2035119;2026-04-14\|52.67\|-1.53\|53.51\|54.41\|52.15\|1569564;2026-04-15\|52.13\|-1.03\|52.86\|53.99\|51.73\|1301525;2026-04-16\|53.14\|1.94\|51.81\|53.44\|50.89\|1428402;2026-04-17\|55.65\|4.72\|52.59\|56.10\|52.59\|2134174;2026-04-20\|60.89\|9.42\|58.35\|60.99\|57.50\|2218726;2026-04-21\|59.80\|-1.79\|59.50\|60.40\|57.27\|1832092;2026-04-22\|65.78\|10.00\|59.70\|65.78\|59.55\|2036964;2026-04-23\|69.52\|5.69\|66.77\|70.30\|66.03\|2734389;2026-04-24\|69.54\|0.03\|68.00\|71.30\|66.55\|2212030;2026-04-27\|71.38\|2.65\|69.54\|74.49\|68.90\|2495122;2026-04-28\|68.29\|-4.33\|70.00\|71.60\|67.68\|1765843;2026-04-29\|67.38\|-1.33\|67.00\|68.20\|65.35\|1237637;2026-04-30\|65.70\|-2.49\|67.70\|68.00\|63.30\|1609348;2026-05-06\|71.80\|9.28\|67.50\|72.27\|67.50\|1915747;2026-05-07\|75.96\|5.79\|74.55\|76.63\|71.80\|1908904;2026-05-08\|77.27\|1.72\|74.25\|79.49\|74.25\|1633023;2026-05-11\|74.99\|-2.95\|79.30\|79.90\|73.83\|2388971;2026-05-12\|75.10\|0.15\|75.50\|78.50\|74.66\|1770023;2026-05-13\|75.43\|0.44\|73.34\|77.00\|73.33\|1523329;2026-05-14\|74.00\|-1.90\|76.88\|77.20\|73.68\|1430964;2026-05-15\|69.80\|-5.68\|73.98\|74.51\|67.97\|1583769;2026-05-18\|71.80\|2.87\|69.01\|72.95\|69.01\|1291686;2026-05-19\|75.47\|5.11\|70.40\|76.11\|66.52\|1941733;2026-05-20\|75.78\|0.41\|74.70\|78.13\|74.00\|1710653;2026-05-21\|69.90\|-7.76\|75.99\|76.00\|69.38\|1630204;2026-05-22\|73.05\|4.51\|70.66\|73.30\|69.69\|1319919;2026-05-25\|73.41\|0.49\|73.10\|73.74\|69.67\|1462518;2026-05-26\|69.41\|-5.45\|72.01\|72.08\|67.67\|1596622;2026-05-27\|68.69\|-1.04\|68.64\|71.60\|68.02\|1332688;2026-05-28\|70.48\|2.61\|67.50\|70.98\|65.62\|1603202;2026-05-29\|77.12\|9.42\|70.49\|77.53\|69.48\|3239282;2026-06-01\|75.56\|-2.02\|75.24\|80.81\|73.40\|2372171;2026-06-02\|83.12\|10.01\|74.61\|83.12\|74.61\|1913933;2026-06-03\|91.43\|10.00\|90.00\|91.43\|88.12\|699163;2026-06-04\|97.87\|7.04\|93.00\|98.99\|92.40\|2653851;2026-06-05\|96.12\|-1.79\|96.00\|102.96\|95.00\|2509906;2026-06-08\|95.47\|-0.68\|92.55\|102.33\|92.55\|2442059;2026-06-09\|105.02\|10.00\|99.77\|105.02\|97.70\|1729430;2026-06-10\|106.88\|1.77\|106.00\|109.99\|104.42\|2129891;2026-06-11\|102.40\|-4.19\|105.10\|108.00\|98.00\|2249229;2026-06-12\|97.00\|-5.27\|105.08\|105.49\|97.00\|2155301;2026-06-15\|99.28\|2.35\|98.94\|99.92\|92.88\|2205440;2026-06-16\|107.50\|8.28\|98.21\|108.66\|98.18\|2258993;2026-06-17\|111.00\|3.26\|104.11\|111.41\|104.00\|2169531;2026-06-18\|111.01\|0.01\|111.03\|116.66\|108.78\|1984678;2026-06-22\|120.13\|8.22\|115.20\|121.99\|115.17\|1812555;2026-06-23\|117.31\|-2.35\|121.20\|125.16\|115.64\|1834233;2026-06-24\|119.02\|1.46\|114.96\|120.55\|113.66\|1648106;2026-06-25\|123.00\|3.34\|122.00\|124.77\|117.15\|1615832;2026-06-26\|110.81\|-9.91\|119.50\|120.00\|110.70\|1988227;2026-06-29\|108.04\|-2.26\|108.92\|112.12\|102.00\|1488825;2026-06-30\|109.34\|1.20\|112.00\|113.44\|107.80\|1268723;2026-07-01\|101.93\|-6.78\|107.61\|109.55\|100.00\|1733516;2026-07-02\|93.84\|-7.94\|96.80\|98.90\|91.93\|1535850;2026-07-03\|89.42\|-4.71\|93.00\|95.00\|89.22\|1726393;2026-07-06\|84.60\|-5.39\|91.50\|92.63\|82.61\|1987758;2026-07-07\|80.89\|-4.39\|84.60\|85.24\|78.55\|1703514;2026-07-08\|76.96\|-4.86\|81.78\|82.50\|76.70\|1616934;2026-07-09\|80.06\|4.03\|78.18\|80.58\|74.00\|2381972;2026-07-10\|77.79\|-2.84\|80.80\|86.39\|77.39\|2593148;2026-07-13\|70.01\|-10.00\|75.08\|76.33\|70.01\|1601055;2026-07-14\|74.38\|6.24\|69.00\|74.39\|68.20\|2224591;2026-07-15\|71.05\|-4.48\|75.88\|77.00\|70.40\|2149138;2026-07-16\|64.85\|-8.73\|68.50\|69.82\|63.95\|2056427;2026-07-17\|58.39\|-9.96\|64.08\|65.20\|58.37\|2065262;2026-07-20\|56.56\|-3.13\|60.39\|60.89\|54.52\|2331697;2026-07-21\|59.96\|6.01\|57.00\|60.26\|50.90\|3358819;2026-07-22\|58.81\|-1.92\|57.61\|59.38\|57.09\|1616552
77671	央视报道光纤价格暴涨650%	光模块+AI PCB+业绩高增行业原因：中信建投6月15日研报指出，近日SemiAnalysis提出CPO的规模量产时间可能推迟至2028年乃至2029年，但CPO节奏放慢意味着NPO可能加速推进。不论是CPO还是NPO，主要面向Scale Up市场，这对可插拔光模块供应商而言都是增量市场，传统可插拔光模块公司可以深度参与。公司原因： 1、据2026年6月12日互动易，公司具备硅光CW激光芯片研发能力，已与外部硅光企业开展合作并布局自研硅光模块产品，并依托“光芯片+光模块”IDM垂直整合模式，有效优化成本结构、提升盈利空间。 2、据2025年年度报告，公司是全球唯一具备PCB、光芯片及光模块从研发、设计到量产全流程能力的企业，同时也是全球前三大PCB供应商及全球第一大边缘AI设备PCB供应商，产品覆盖10G至1.6T全速率光模块，并推进6.4T及下一代CPO/NPO方案研发。 3、据2026年一季报，公司一季度实现营业收入131.38亿元，同比增长52.72%；归母净利润11.10亿元，同比增长143.47%，光模块业务抓住行业爆发机会，收入实现翻倍。	1、公司59.35亿元收购光通信公司索尔思光电100%股份；公司是苹果等产品线软板重要供应商 2、公司预告一季报净利润同比增长119.36%-152.27%，因“消费电子、汽车及通讯等行业的印刷线路板、精密组件及光电模组出货保持稳定；AI算力需求强劲驱动了AI基础设施的加速投资，索尔思的光模块产品不断导入新的大客户，成为了公司新的核心利润增长点”	2026-03-12\|109.30\|4.29\|106.09\|109.30\|101.20\|791965;2026-03-13\|110.93\|1.49\|111.10\|118.98\|110.11\|1038026;2026-03-16\|119.00\|7.27\|112.71\|120.50\|111.00\|872649;2026-03-17\|109.71\|-7.81\|117.00\|117.16\|108.89\|972445;2026-03-18\|107.38\|-2.12\|111.93\|113.88\|101.83\|1372626;2026-03-19\|111.72\|4.04\|104.00\|114.11\|104.00\|827166;2026-03-20\|116.06\|3.88\|117.06\|119.55\|114.03\|928616;2026-03-23\|105.23\|-9.33\|110.27\|113.90\|104.90\|833379;2026-03-24\|107.52\|2.18\|108.30\|108.35\|101.74\|683509;2026-03-25\|108.21\|0.64\|113.90\|115.01\|107.75\|812183;2026-03-26\|104.30\|-3.61\|107.29\|109.32\|103.80\|657304;2026-03-27\|102.65\|-1.58\|100.00\|103.95\|98.83\|635680;2026-03-30\|105.00\|2.29\|100.81\|106.80\|100.76\|518951;2026-03-31\|103.30\|-1.62\|102.90\|107.00\|100.57\|566630;2026-04-01\|109.00\|5.52\|107.50\|109.50\|104.52\|701607;2026-04-02\|106.25\|-2.52\|107.05\|109.80\|104.80\|442869;2026-04-03\|110.55\|4.05\|108.59\|115.28\|108.00\|621609;2026-04-07\|109.01\|-1.39\|110.56\|112.00\|106.85\|455762;2026-04-08\|119.91\|10.00\|119.91\|119.91\|119.90\|232239;2026-04-09\|131.90\|10.00\|128.00\|131.90\|126.11\|936590;2026-04-10\|143.55\|8.83\|132.30\|145.09\|132.27\|1449445;2026-04-13\|146.83\|2.28\|143.61\|149.68\|143.61\|1086159;2026-04-14\|146.00\|-0.57\|147.00\|149.01\|143.51\|876028;2026-04-15\|145.80\|-0.14\|145.70\|151.00\|143.60\|813388;2026-04-16\|149.55\|2.57\|145.12\|149.55\|144.12\|806609;2026-04-17\|162.10\|8.39\|155.00\|164.45\|152.16\|1195419;2026-04-20\|157.00\|-3.15\|162.08\|168.20\|155.70\|1084234;2026-04-21\|169.40\|7.90\|157.19\|172.68\|156.01\|964689;2026-04-22\|186.34\|10.00\|172.06\|186.34\|171.20\|832377;2026-04-23\|186.66\|0.17\|192.00\|194.00\|183.98\|1131449;2026-04-24\|187.90\|0.66\|193.50\|196.00\|179.01\|1179788;2026-04-27\|186.70\|-0.64\|188.00\|190.55\|178.86\|907451;2026-04-28\|183.90\|-1.50\|187.00\|190.20\|181.01\|789533;2026-04-29\|184.25\|0.19\|180.61\|189.12\|176.88\|908411;2026-04-30\|186.73\|1.35\|189.78\|191.95\|181.83\|820417;2026-05-06\|191.88\|2.76\|191.80\|199.07\|187.00\|1019926;2026-05-07\|211.07\|10.00\|188.43\|211.07\|185.80\|866708;2026-05-08\|211.39\|0.15\|210.00\|213.58\|206.01\|895393;2026-05-11\|218.30\|3.27\|212.00\|222.60\|208.47\|894415;2026-05-12\|219.46\|0.53\|223.57\|230.00\|213.51\|914307;2026-05-13\|220.75\|0.59\|213.00\|225.66\|212.90\|787040;2026-05-14\|214.89\|-2.65\|220.74\|226.00\|213.35\|762371;2026-05-15\|203.35\|-5.37\|212.86\|215.63\|196.12\|1019791;2026-05-18\|211.25\|3.88\|203.35\|215.60\|199.94\|783883;2026-05-19\|222.08\|5.13\|206.00\|224.50\|198.00\|1100759;2026-05-20\|223.00\|0.41\|220.10\|225.57\|216.05\|782079;2026-05-21\|206.97\|-7.19\|223.23\|225.00\|204.16\|899478;2026-05-22\|220.55\|6.56\|210.92\|221.73\|210.92\|843617;2026-05-25\|226.24\|2.58\|222.91\|228.28\|218.30\|831651;2026-05-26\|221.20\|-2.23\|221.00\|225.11\|216.36\|677237;2026-05-27\|223.37\|0.98\|216.78\|234.00\|212.60\|869030;2026-05-28\|219.00\|-1.96\|222.00\|223.00\|212.40\|776935;2026-05-29\|213.05\|-2.72\|222.93\|229.95\|210.70\|756485;2026-06-01\|191.75\|-10.00\|209.22\|212.00\|191.75\|1359590;2026-06-02\|210.93\|10.00\|200.00\|210.93\|196.90\|1081481;2026-06-03\|223.99\|6.19\|219.60\|232.02\|219.00\|1175069;2026-06-04\|237.80\|6.17\|222.11\|244.70\|222.11\|835019;2026-06-05\|221.41\|-6.89\|232.08\|241.80\|219.05\|844741;2026-06-08\|213.00\|-3.80\|210.00\|220.50\|209.00\|705983;2026-06-09\|224.40\|5.35\|216.82\|225.60\|213.36\|717055;2026-06-10\|212.27\|-5.41\|216.59\|227.98\|210.83\|685924;2026-06-11\|210.99\|-0.60\|215.00\|221.68\|205.01\|654865;2026-06-12\|217.55\|3.11\|220.50\|226.80\|214.00\|795949;2026-06-15\|239.31\|10.00\|222.47\|239.31\|215.39\|853771;2026-06-16\|249.06\|4.07\|244.00\|253.10\|235.88\|1025167;2026-06-17\|256.92\|3.16\|255.12\|266.03\|251.00\|976383;2026-06-18\|273.00\|6.26\|256.92\|277.60\|255.15\|795976;2026-06-22\|270.55\|-0.90\|273.05\|275.42\|260.00\|904511;2026-06-23\|255.02\|-5.74\|265.01\|266.99\|253.00\|721028;2026-06-24\|257.13\|0.83\|252.14\|260.97\|252.00\|579845;2026-06-25\|275.80\|7.26\|263.00\|275.99\|258.25\|791788;2026-06-26\|260.32\|-5.61\|268.00\|271.88\|256.00\|690775;2026-06-29\|249.59\|-4.12\|255.00\|259.62\|235.11\|756161;2026-06-30\|262.35\|5.11\|247.54\|268.50\|247.54\|625797;2026-07-01\|246.31\|-6.11\|262.35\|263.88\|242.72\|653224;2026-07-02\|221.68\|-10.00\|226.00\|229.89\|221.68\|843916;2026-07-03\|232.73\|4.98\|211.00\|242.45\|204.00\|1242012;2026-07-06\|224.46\|-3.55\|238.00\|239.98\|216.00\|765320;2026-07-07\|236.87\|5.53\|224.48\|241.59\|219.10\|928145;2026-07-08\|237.56\|0.29\|233.00\|245.00\|226.04\|962855;2026-07-09\|261.32\|10.00\|242.00\|261.32\|236.98\|1123457;2026-07-10\|242.30\|-7.28\|269.37\|274.50\|240.00\|1188960;2026-07-13\|236.70\|-2.31\|237.58\|251.40\|232.00\|938795;2026-07-14\|260.37\|10.00\|241.52\|260.37\|237.01\|954686;2026-07-15\|262.49\|0.81\|261.00\|280.08\|255.88\|1391335;2026-07-16\|268.80\|2.40\|250.01\|276.00\|246.80\|1158991;2026-07-17\|241.92\|-10.00\|258.01\|260.00\|241.92\|1090498;2026-07-20\|217.73\|-10.00\|241.91\|246.00\|217.73\|1088241;2026-07-21\|231.00\|6.09\|217.73\|237.65\|195.96\|1526580;2026-07-22\|236.80\|2.51\|230.65\|239.77\|228.10\|786010
77670	央视报道光纤价格暴涨650%	光纤涨价+铜箔+特高压行业原因：摩根士丹利指出，英伟达下一代Rubin机架PCB价值量较GB300增长233%。据华西证券6月14日研报，AI服务器需求放量，高端HVLP铜箔供需错配加剧，海外材料巨头对中国客户的常规交付周期已拉长至6到8个月。公司原因： 1、据2025年半年报及2025年年报，公司重点布局新能源汽车锂电池超薄铜箔产业，全资子公司江西杭电铜箔年产5万吨项目一期工程已进入试生产阶段，锂电铜箔产品已导入国内主流新能源储能企业供应链体系，电子电路铜箔进入生益科技等头部企业供应链。 2、据2026年4月22日一季报，公司一季度归母净利润8084.19万元，同比增长279.96%，主要系子公司永特信息光纤销量增长且销售价格大幅上涨带来较高效益。 3、据2025年年度报告，公司是国家电网和南方电网高压、超高压电力电缆和特高压导线的主要供应商，导线产品涵盖1100kV及以下特高压高压导线全等级产品。	公司地处杭州，是国网杭州供电公司重要的电缆供应商和技术合作伙伴，具备光通信“光棒—光纤—光缆”一体化产业链，光缆产品通过参与电信运营商招投标实现销售	2026-03-12\|20.23\|-1.80\|20.60\|21.20\|20.08\|881626;2026-03-13\|18.98\|-6.18\|19.86\|20.30\|18.78\|813770;2026-03-16\|19.05\|0.37\|18.87\|19.31\|18.30\|518049;2026-03-17\|18.26\|-4.15\|18.90\|18.98\|18.00\|481832;2026-03-18\|20.09\|10.02\|18.37\|20.09\|17.73\|773954;2026-03-19\|19.76\|-1.64\|19.51\|20.81\|19.35\|796139;2026-03-20\|20.08\|1.62\|20.55\|21.14\|19.98\|999610;2026-03-23\|20.43\|1.74\|19.01\|21.58\|19.01\|1067147;2026-03-24\|20.73\|1.47\|21.00\|21.30\|19.44\|1052116;2026-03-25\|22.80\|9.99\|20.73\|22.80\|20.71\|639477;2026-03-26\|22.07\|-3.20\|22.01\|23.41\|21.15\|1168137;2026-03-27\|24.28\|10.01\|21.40\|24.28\|20.68\|844115;2026-03-30\|26.71\|10.01\|24.98\|26.71\|24.98\|599664;2026-03-31\|28.49\|6.66\|27.00\|29.38\|26.70\|1451111;2026-04-01\|28.38\|-0.39\|28.99\|29.35\|25.99\|968503;2026-04-02\|27.88\|-1.76\|28.72\|29.00\|27.60\|750207;2026-04-03\|27.65\|-0.82\|28.69\|30.10\|27.36\|1014728;2026-04-07\|26.89\|-2.75\|27.65\|28.88\|25.98\|991861;2026-04-08\|25.98\|-3.38\|27.01\|27.49\|25.15\|960559;2026-04-09\|26.36\|1.46\|25.87\|26.80\|24.55\|868621;2026-04-10\|24.12\|-8.50\|26.63\|26.65\|24.07\|944259;2026-04-13\|23.64\|-1.99\|24.12\|24.18\|23.28\|612009;2026-04-14\|22.20\|-6.09\|23.93\|25.13\|22.09\|1289312;2026-04-15\|21.62\|-2.61\|22.07\|22.49\|21.53\|813878;2026-04-16\|22.82\|5.55\|21.77\|23.19\|21.40\|909854;2026-04-17\|24.12\|5.70\|22.50\|24.91\|22.36\|1029926;2026-04-20\|25.44\|5.47\|24.32\|26.27\|24.13\|942601;2026-04-21\|25.95\|2.00\|25.00\|26.10\|24.36\|753884;2026-04-22\|28.55\|10.02\|26.42\|28.55\|25.30\|747330;2026-04-23\|31.41\|10.02\|28.86\|31.41\|28.75\|1022903;2026-04-24\|30.56\|-2.71\|31.66\|33.13\|29.98\|1437541;2026-04-27\|30.36\|-0.65\|30.05\|30.64\|28.88\|994582;2026-04-28\|29.06\|-4.28\|29.31\|30.06\|27.76\|625217;2026-04-29\|29.47\|1.41\|29.00\|30.50\|28.00\|966676;2026-04-30\|28.26\|-4.11\|29.10\|29.38\|28.00\|695499;2026-05-06\|31.09\|10.01\|29.26\|31.09\|29.00\|264526;2026-05-07\|34.20\|10.00\|32.62\|34.20\|32.45\|440107;2026-05-08\|37.62\|10.00\|34.48\|37.62\|34.48\|962389;2026-05-11\|37.30\|-0.85\|39.20\|40.00\|35.50\|1300372;2026-05-12\|40.45\|8.45\|37.50\|41.03\|37.30\|1200177;2026-05-13\|39.43\|-2.52\|38.76\|41.24\|38.76\|1005572;2026-05-14\|37.80\|-4.13\|39.48\|39.83\|37.69\|604826;2026-05-15\|36.40\|-3.70\|37.80\|37.98\|36.00\|505105;2026-05-18\|38.60\|6.04\|36.39\|39.48\|36.30\|921704;2026-05-19\|38.71\|0.28\|37.30\|38.87\|35.89\|765659;2026-05-20\|42.58\|10.00\|38.48\|42.58\|37.98\|646994;2026-05-21\|40.27\|-5.43\|43.88\|44.50\|39.85\|1093574;2026-05-22\|40.53\|0.65\|40.30\|42.20\|39.60\|816082;2026-05-25\|37.95\|-6.37\|40.53\|40.53\|36.81\|862636;2026-05-26\|35.16\|-7.35\|37.95\|37.95\|34.27\|736546;2026-05-27\|35.80\|1.82\|35.27\|38.25\|33.72\|1001320;2026-05-28\|38.83\|8.46\|34.94\|39.37\|34.53\|975494;2026-05-29\|42.71\|9.99\|38.00\|42.71\|36.99\|1391338;2026-06-01\|38.44\|-10.00\|40.00\|40.58\|38.44\|761809;2026-06-02\|42.24\|9.89\|36.50\|42.28\|36.50\|1151069;2026-06-03\|43.75\|3.57\|43.93\|45.20\|41.29\|1079017;2026-06-04\|43.58\|-0.39\|42.52\|44.82\|42.01\|817241;2026-06-05\|41.71\|-4.29\|42.50\|46.44\|41.30\|935276;2026-06-08\|39.30\|-5.78\|38.97\|42.04\|38.50\|726997;2026-06-09\|41.25\|4.96\|40.38\|42.28\|39.10\|734101;2026-06-10\|39.90\|-3.27\|40.13\|40.62\|38.10\|563685;2026-06-11\|41.40\|3.76\|39.87\|41.50\|37.98\|717796;2026-06-12\|38.86\|-6.14\|41.00\|42.22\|38.74\|773698;2026-06-15\|42.75\|10.01\|39.50\|42.75\|39.40\|940144;2026-06-16\|47.03\|10.01\|43.98\|47.03\|43.88\|390269;2026-06-17\|51.73\|9.99\|48.00\|51.73\|48.00\|309981;2026-06-18\|51.77\|0.08\|51.00\|53.28\|49.86\|887730;2026-06-22\|55.11\|6.45\|52.81\|55.51\|50.21\|865406;2026-06-23\|52.81\|-4.17\|53.50\|55.70\|52.00\|597061;2026-06-24\|54.48\|3.16\|51.20\|55.38\|51.20\|715817;2026-06-25\|57.19\|4.97\|55.35\|57.21\|53.01\|777217;2026-06-26\|52.00\|-9.07\|56.97\|57.00\|51.47\|759012;2026-06-29\|49.29\|-5.21\|52.21\|52.98\|48.29\|671118;2026-06-30\|49.88\|1.20\|50.40\|50.90\|48.65\|475985;2026-07-01\|49.84\|-0.08\|49.50\|51.38\|47.75\|636421;2026-07-02\|47.59\|-4.51\|47.00\|50.88\|45.01\|614102;2026-07-03\|49.00\|2.96\|47.59\|50.86\|46.60\|549860;2026-07-06\|44.10\|-10.00\|51.00\|51.99\|44.10\|972618;2026-07-07\|39.69\|-10.00\|40.48\|42.00\|39.69\|575757;2026-07-08\|36.50\|-8.04\|39.00\|39.69\|36.50\|849677;2026-07-09\|36.61\|0.30\|37.60\|37.60\|34.30\|894564;2026-07-10\|35.21\|-3.82\|36.30\|39.07\|35.20\|802251;2026-07-13\|31.69\|-10.00\|34.18\|34.88\|31.69\|555813;2026-07-14\|33.69\|6.31\|31.68\|33.76\|30.91\|600875;2026-07-15\|32.53\|-3.44\|34.68\|34.88\|32.38\|506376;2026-07-16\|29.95\|-7.93\|31.50\|32.39\|29.57\|516847;2026-07-17\|27.90\|-6.84\|30.01\|30.40\|27.40\|515681;2026-07-20\|26.29\|-5.77\|28.78\|29.44\|25.30\|557700;2026-07-21\|27.28\|3.77\|26.33\|27.35\|23.66\|826365;2026-07-22\|26.80\|-1.76\|26.80\|27.60\|26.05\|404111
77669	央视报道光纤价格暴涨650%	光芯片+光纤光缆+超导带材行业原因： AI引发算力需求爆发，正推动光互联向更高速率、更低功耗、更高集成度演进。公司原因： 1、据2026年5月18日业绩说明会，2026年一季度公司光通信产品收入与毛利率增幅较大，主要受益于AI算力需求爆发式增长带动光纤市场量价齐升；公司70mW CW-DFB及100G EML光芯片已完成研发验证与客户适配测试并实现供货，正有序推进产能扩充工作。 2、据2026年4月21日年报及2026年5月18日互动易，公司构建了“光棒—光纤—光缆”全产业链，并向光芯片、光器件等领域延伸，具备端到端综合解决方案能力；公司70mW CW-DFB、100G EML系列已实现供货，正积极对接海内外主流光模块企业，持续送样测试。 3、据2026年5月18日互动易，子公司东部超导专注于第二代高温超导带材，已具备规模化供应能力，产品成功应用于可控核聚变磁体、超导感应加热等关键场景，公司与中国科学院系统、能量奇点等机构保持战略合作。	1、公司已经实现了从光芯片-光器件-光模块-系统集成的全产业链布局； 2、公司高温超导带材已应用于超导感应加热、超导磁拉单晶、可控核聚变磁体、超导电力装备等领域	2026-03-12\|27.35\|-3.93\|28.38\|28.83\|27.00\|1157400;2026-03-13\|27.61\|0.95\|27.19\|28.30\|27.08\|1028565;2026-03-16\|28.44\|3.01\|27.63\|28.68\|27.61\|1252367;2026-03-17\|27.07\|-4.82\|28.54\|28.57\|26.85\|1023119;2026-03-18\|27.49\|1.55\|26.90\|27.50\|26.40\|704817;2026-03-19\|26.96\|-1.93\|26.84\|27.35\|26.67\|528831;2026-03-20\|27.66\|2.60\|27.36\|28.50\|27.12\|1581663;2026-03-23\|25.32\|-8.46\|26.36\|26.50\|25.00\|1337696;2026-03-24\|25.21\|-0.43\|25.81\|25.96\|24.11\|919620;2026-03-25\|26.25\|4.13\|25.68\|26.46\|25.68\|1071384;2026-03-26\|25.39\|-3.28\|26.25\|26.33\|25.02\|901003;2026-03-27\|25.55\|0.63\|24.50\|26.10\|24.19\|898523;2026-03-30\|27.69\|8.38\|25.00\|28.09\|24.99\|1687135;2026-03-31\|27.74\|0.18\|27.13\|28.28\|26.90\|1340850;2026-04-01\|30.51\|9.99\|28.50\|30.51\|28.50\|2354132;2026-04-02\|30.29\|-0.72\|30.30\|31.88\|29.70\|2198990;2026-04-03\|30.98\|2.28\|31.03\|32.30\|30.60\|1677444;2026-04-07\|30.21\|-2.49\|30.98\|31.81\|30.01\|1241374;2026-04-08\|33.23\|10.00\|31.59\|33.23\|31.30\|1535919;2026-04-09\|34.64\|4.24\|33.95\|34.92\|33.20\|1864375;2026-04-10\|38.10\|9.99\|34.65\|38.10\|33.98\|2331300;2026-04-13\|38.70\|1.57\|37.87\|39.61\|36.70\|2175915;2026-04-14\|37.18\|-3.93\|38.10\|38.62\|36.80\|1840653;2026-04-15\|37.54\|0.97\|37.26\|40.27\|36.98\|2323465;2026-04-16\|39.47\|5.14\|37.50\|40.50\|36.41\|2004663;2026-04-17\|41.30\|4.64\|39.47\|42.50\|39.47\|1673910;2026-04-20\|41.80\|1.21\|41.31\|43.86\|40.72\|1853075;2026-04-21\|41.39\|-0.98\|39.95\|42.30\|39.95\|1628974;2026-04-22\|45.53\|10.00\|41.39\|45.53\|41.39\|707703;2026-04-23\|48.50\|6.52\|48.10\|50.07\|47.20\|2308499;2026-04-24\|49.01\|1.05\|48.50\|51.00\|47.55\|1957770;2026-04-27\|48.52\|-1.00\|49.91\|50.40\|47.28\|1394350;2026-04-28\|44.85\|-7.56\|48.60\|49.35\|44.53\|1984598;2026-04-29\|43.32\|-3.41\|44.61\|45.05\|42.78\|1670887;2026-04-30\|42.41\|-2.10\|43.84\|44.22\|41.80\|1202231;2026-05-06\|43.68\|2.99\|43.31\|44.78\|43.04\|1476186;2026-05-07\|47.52\|8.79\|44.72\|48.05\|43.41\|2266602;2026-05-08\|49.94\|5.09\|46.09\|50.49\|45.92\|2087162;2026-05-11\|51.40\|2.92\|50.58\|52.50\|48.93\|1864012;2026-05-12\|52.32\|1.79\|51.63\|55.99\|51.60\|1917080;2026-05-13\|51.83\|-0.94\|51.43\|52.88\|50.76\|1358830;2026-05-14\|53.99\|4.17\|52.85\|56.39\|52.26\|1903822;2026-05-15\|51.50\|-4.61\|53.99\|55.51\|49.70\|1583050;2026-05-18\|51.55\|0.10\|50.47\|52.54\|50.47\|1125158;2026-05-19\|50.47\|-2.10\|50.70\|50.97\|47.93\|1121210;2026-05-20\|50.63\|0.32\|50.55\|51.48\|48.81\|1056496;2026-05-21\|46.29\|-8.57\|51.36\|51.36\|45.88\|1410460;2026-05-22\|47.31\|2.20\|47.22\|47.75\|46.50\|895414;2026-05-25\|47.20\|-0.23\|47.08\|47.31\|45.93\|1071397;2026-05-26\|46.28\|-1.95\|46.66\|46.80\|42.60\|1890227;2026-05-27\|48.50\|4.80\|45.36\|49.88\|45.28\|1960929;2026-05-28\|48.53\|0.06\|47.60\|48.78\|45.89\|1454098;2026-05-29\|47.81\|-1.48\|48.80\|50.47\|46.42\|1880512;2026-06-01\|45.11\|-5.65\|46.93\|49.38\|45.01\|1239762;2026-06-02\|49.62\|10.00\|45.11\|49.62\|45.11\|1895285;2026-06-03\|51.92\|4.64\|51.00\|54.58\|50.77\|2287955;2026-06-04\|54.29\|4.56\|51.00\|54.95\|51.00\|1476736;2026-06-05\|55.42\|2.08\|54.10\|59.72\|54.10\|2102307;2026-06-08\|53.00\|-4.37\|51.99\|56.80\|51.87\|1612508;2026-06-09\|56.90\|7.36\|54.41\|57.16\|53.23\|1564631;2026-06-10\|52.30\|-8.08\|55.70\|56.48\|51.61\|1286613;2026-06-11\|52.33\|0.06\|51.49\|55.26\|50.87\|1246010;2026-06-12\|51.30\|-1.97\|54.02\|54.18\|50.60\|1305729;2026-06-15\|53.53\|4.35\|52.29\|54.00\|49.10\|1205280;2026-06-16\|58.88\|9.99\|53.93\|58.88\|53.09\|1369957;2026-06-17\|63.09\|7.17\|59.25\|64.69\|58.99\|1831260;2026-06-18\|62.12\|-1.54\|61.83\|64.35\|61.38\|1263933;2026-06-22\|63.70\|2.54\|63.48\|65.36\|60.99\|1463995;2026-06-23\|62.49\|-1.90\|63.70\|66.66\|61.53\|1394260;2026-06-24\|68.74\|10.00\|61.01\|68.74\|61.01\|1563121;2026-06-25\|72.96\|6.14\|70.50\|73.97\|68.10\|1319762;2026-06-26\|65.71\|-9.94\|72.81\|73.90\|65.66\|1524525;2026-06-29\|63.10\|-3.97\|66.76\|67.38\|59.99\|1278470;2026-06-30\|67.48\|6.94\|63.81\|67.90\|61.96\|1071333;2026-07-01\|62.46\|-7.44\|67.50\|67.50\|61.00\|1167856;2026-07-02\|56.21\|-10.01\|59.01\|59.97\|56.21\|956424;2026-07-03\|54.53\|-2.99\|55.61\|57.56\|54.50\|963024;2026-07-06\|50.05\|-8.22\|57.50\|57.50\|49.12\|1564924;2026-07-07\|49.05\|-2.00\|49.06\|50.67\|46.73\|1399780;2026-07-08\|47.58\|-3.00\|49.25\|50.18\|47.31\|947280;2026-07-09\|50.66\|6.47\|48.98\|50.74\|45.50\|1399694;2026-07-10\|49.04\|-3.20\|50.75\|53.33\|49.00\|1391386;2026-07-13\|44.94\|-8.36\|47.43\|48.81\|44.55\|1162847;2026-07-14\|48.60\|8.14\|45.13\|48.85\|44.17\|1270504;2026-07-15\|47.06\|-3.17\|49.61\|49.87\|46.82\|1031946;2026-07-16\|44.53\|-5.38\|45.71\|47.18\|43.95\|808434;2026-07-17\|40.08\|-9.99\|43.77\|44.59\|40.08\|980793;2026-07-20\|36.07\|-10.01\|41.00\|41.45\|36.07\|1346805;2026-07-21\|38.28\|6.13\|36.66\|38.32\|32.46\|1780858;2026-07-22\|37.89\|-1.02\|36.80\|39.10\|36.80\|787690
77668	央视报道光纤价格暴涨650%	光模块+6G+精密箱体行业原因： 6月2日，美股光通信概念龙头股集体大涨，迈威尔科技（Marvell）大涨超32%，Coherent涨超17%，康宁涨超13%。黄仁勋表示，整个行业必须高度依赖先进的互连技术，这正是Marvell如此重要的原因，Marvell将成为下一个万亿美元市值的公司。公司原因： 1、据2026年5月26日公告，公司已累计支付2.75亿元持有光彩芯辰20%股权，并拟以1.3亿元进一步收购其6.9365%股权；据2025年12月30日公告，光彩芯辰主营100G至800G及1.6T系列光模块产品。 2、据2025年年报，公司移动通信设备业务核心产品滤波器、天线批量应用于4G、5G宏基站，客户包括中兴通讯、爱立信等；据2023年2月9日互动易，公司跟踪6G技术并开展技术储备。 3、据2025年年报及2026年5月8日投资者关系记录表，公司精密箱体系统业务拓展新能源、医疗、半导体等专用设备领域，2025年该业务收入占比提升至24.08%，并依托世嘉马来西亚公司拓展海外市场。	1、公司拟通过增资扩股方式取得光彩芯辰浙江科技有限公司不超过20%股权，布局光通信细分赛道； 2、公司通过精密箱体系统业务为储能行业下游客户江苏阿诗特能源科技有限公司供应储能柜，在储能领域有产品供应和业务合作	2026-03-12\|61.15\|-7.75\|65.31\|66.68\|61.00\|233881;2026-03-13\|57.72\|-5.61\|59.80\|61.50\|57.00\|195829;2026-03-16\|57.10\|-1.07\|57.82\|59.24\|55.79\|142097;2026-03-17\|56.31\|-1.38\|57.50\|58.66\|54.61\|111073;2026-03-18\|56.98\|1.19\|57.32\|57.45\|54.08\|132057;2026-03-19\|55.38\|-2.81\|56.10\|57.43\|55.00\|89981;2026-03-20\|55.18\|-0.36\|54.52\|60.35\|54.52\|204796;2026-03-23\|49.66\|-10.00\|52.50\|53.46\|49.66\|177761;2026-03-24\|49.61\|-0.10\|50.60\|51.03\|47.69\|169006;2026-03-25\|50.68\|2.16\|51.40\|52.50\|49.85\|163307;2026-03-26\|45.61\|-10.00\|50.99\|51.00\|45.61\|215253;2026-03-27\|44.72\|-1.95\|44.44\|45.48\|43.43\|168086;2026-03-30\|47.80\|6.89\|45.56\|49.00\|45.56\|176654;2026-03-31\|45.76\|-4.27\|47.01\|47.36\|45.19\|146147;2026-04-01\|46.92\|2.54\|48.00\|48.33\|45.88\|129087;2026-04-02\|45.99\|-1.98\|46.51\|47.80\|45.31\|114212;2026-04-03\|50.59\|10.00\|46.66\|50.59\|45.99\|251330;2026-04-07\|48.59\|-3.95\|50.10\|51.38\|47.59\|231577;2026-04-08\|51.14\|5.25\|50.00\|51.92\|48.88\|231730;2026-04-09\|50.47\|-1.31\|50.07\|51.75\|50.00\|156395;2026-04-10\|51.18\|1.41\|50.90\|52.27\|48.77\|210407;2026-04-13\|49.78\|-2.74\|50.17\|52.00\|49.00\|156300;2026-04-14\|49.87\|0.18\|50.10\|51.88\|49.48\|178700;2026-04-15\|48.57\|-2.61\|49.76\|49.87\|48.23\|123250;2026-04-16\|48.50\|-0.14\|48.09\|49.10\|47.78\|82881;2026-04-17\|53.35\|10.00\|48.66\|53.35\|47.90\|315898;2026-04-20\|55.80\|4.59\|57.76\|57.76\|55.14\|292662;2026-04-21\|55.81\|0.02\|55.93\|56.34\|53.41\|201148;2026-04-22\|61.39\|10.00\|56.20\|61.39\|56.11\|248998;2026-04-23\|60.99\|-0.65\|62.49\|62.78\|57.78\|274690;2026-04-24\|57.75\|-5.31\|59.99\|60.34\|57.00\|180108;2026-04-27\|57.26\|-0.85\|57.74\|59.78\|56.85\|158578;2026-04-28\|53.81\|-6.03\|56.65\|57.54\|52.91\|177220;2026-04-29\|54.76\|1.77\|53.32\|56.28\|52.78\|140454;2026-04-30\|55.07\|0.57\|55.01\|56.86\|54.62\|98120;2026-05-06\|54.08\|-1.80\|55.76\|57.28\|53.72\|167340;2026-05-07\|58.17\|7.56\|54.26\|59.49\|52.90\|272318;2026-05-08\|58.80\|1.08\|56.57\|59.66\|56.00\|219284;2026-05-11\|59.38\|0.99\|59.80\|60.00\|56.50\|197066;2026-05-12\|59.43\|0.08\|59.42\|59.92\|57.58\|168472;2026-05-13\|53.93\|-9.25\|58.15\|59.41\|53.49\|314630;2026-05-14\|50.75\|-5.90\|53.58\|53.60\|50.66\|195628;2026-05-15\|46.53\|-8.32\|50.75\|50.99\|46.00\|219995;2026-05-18\|45.76\|-1.65\|46.26\|46.83\|45.29\|107741;2026-05-19\|48.41\|5.79\|45.46\|48.70\|43.85\|163741;2026-05-20\|53.25\|10.00\|50.51\|53.25\|50.40\|135223;2026-05-21\|52.58\|-1.26\|55.86\|57.00\|52.26\|371190;2026-05-22\|49.82\|-5.25\|52.00\|53.00\|49.41\|200499;2026-05-25\|53.73\|7.85\|50.37\|54.60\|48.00\|248957;2026-05-26\|53.01\|-1.34\|54.54\|54.54\|50.90\|168640;2026-05-27\|49.76\|-6.13\|52.70\|54.74\|49.33\|165161;2026-05-28\|49.95\|0.38\|49.80\|50.77\|48.20\|122324;2026-05-29\|48.03\|-3.84\|50.30\|51.76\|47.65\|130089;2026-06-01\|45.75\|-4.75\|47.96\|48.80\|45.72\|94346;2026-06-02\|46.00\|0.55\|46.07\|47.18\|45.26\|102995;2026-06-03\|49.22\|7.00\|46.85\|50.60\|45.52\|211381;2026-06-04\|45.81\|-6.93\|48.00\|48.96\|45.62\|172699;2026-06-05\|44.00\|-3.95\|45.48\|47.20\|43.60\|150187;2026-06-08\|41.36\|-6.00\|41.50\|42.93\|40.25\|132164;2026-06-09\|41.81\|1.09\|41.99\|42.28\|40.93\|97581;2026-06-10\|41.50\|-0.74\|41.03\|42.60\|39.32\|147486;2026-06-11\|40.03\|-3.54\|42.00\|42.62\|39.65\|104299;2026-06-12\|38.93\|-2.75\|40.86\|41.18\|38.88\|98216;2026-06-15\|41.63\|6.94\|39.34\|41.95\|39.18\|107104;2026-06-16\|42.24\|1.47\|41.63\|43.50\|40.78\|104613;2026-06-17\|42.63\|0.92\|41.50\|43.69\|41.00\|109584;2026-06-18\|41.76\|-2.04\|42.55\|42.87\|41.39\|86277;2026-06-22\|40.35\|-3.38\|41.76\|42.85\|38.91\|140180;2026-06-23\|39.82\|-1.31\|40.35\|41.50\|38.94\|100792;2026-06-24\|39.34\|-1.21\|39.49\|40.39\|38.18\|99814;2026-06-25\|40.15\|2.06\|40.23\|42.89\|38.31\|183352;2026-06-26\|38.60\|-3.86\|40.00\|43.30\|38.31\|195131;2026-06-29\|37.78\|-2.12\|38.28\|39.71\|36.68\|128764;2026-06-30\|40.78\|7.94\|37.75\|41.49\|37.50\|172590;2026-07-01\|38.86\|-4.71\|41.30\|41.80\|38.55\|131176;2026-07-02\|37.38\|-3.81\|38.50\|39.86\|37.30\|112030;2026-07-03\|36.88\|-1.34\|37.14\|39.28\|36.82\|101530;2026-07-06\|34.92\|-5.31\|37.98\|37.98\|34.50\|110030;2026-07-07\|33.71\|-3.47\|34.58\|35.00\|33.26\|90431;2026-07-08\|32.59\|-3.32\|34.18\|34.18\|32.25\|82495;2026-07-09\|33.65\|3.25\|32.63\|33.85\|30.90\|106656;2026-07-10\|33.51\|-0.42\|33.92\|34.71\|33.51\|105272;2026-07-13\|31.06\|-7.31\|32.99\|35.00\|30.90\|110030;2026-07-14\|32.38\|4.25\|31.05\|32.62\|29.85\|112619;2026-07-15\|32.10\|-0.86\|32.51\|33.83\|31.81\|93396;2026-07-16\|30.56\|-4.80\|31.50\|32.09\|30.37\|77821;2026-07-17\|27.64\|-9.55\|30.37\|30.48\|27.50\|102991;2026-07-20\|25.74\|-6.87\|28.02\|28.79\|25.36\|154091;2026-07-21\|27.85\|8.20\|26.13\|27.90\|23.17\|164034;2026-07-22\|28.03\|0.65\|27.73\|28.36\|27.21\|66567
77667	央视报道光纤价格暴涨650%	光通信材料+防务业务扭亏+央企行业原因： 1、据央视财经6月3日报道，A2类光纤预制棒报价从2025年初的22-30元/等效芯公里大幅上涨至160元/等效芯公里，涨幅近550%，供给紧缺态势短期内将持续。 2、亚马逊近日宣布与康宁达成多年期数十亿光纤合作协议用于算力中心建设，此前英伟达、微软、Meta等科技巨头已与康宁签署巨额光纤及光连接长协。公司原因： 1、据2026年1月9日互动易，公司自主研发的光通信核心材料GP，具有高消光比等技术优势，已供给光隔离器用户；据2025年12月4日公司官微，公司光纤皮料管通过全流程验证并获200吨订单，可实现批量生产，满足4微米超细光纤生产要求。 2、据2026年4月25日年报，公司防务板块聚焦大型武器系统、精确制导导引头等业务，2025年营业收入同比增长193.69%，净利润实现扭亏为盈。 3、公司控股股东为北方光电集团有限公司，实际控制人为中国兵器工业集团有限公司，最终控制人为国务院国有资产监督管理委员会。	兵工集团唯一光电上市平台，陆军光电武器装备核心供应商；公司光通信核心材料GP是光模块光隔离器中的核心材料	2026-03-12\|17.89\|-2.77\|18.47\|18.49\|17.86\|120499;2026-03-13\|17.21\|-3.80\|17.77\|17.80\|17.17\|117797;2026-03-16\|17.15\|-0.35\|17.12\|17.21\|16.80\|79187;2026-03-17\|16.62\|-3.09\|17.15\|17.24\|16.61\|82188;2026-03-18\|16.31\|-1.87\|16.61\|16.64\|16.05\|116837;2026-03-19\|15.71\|-3.68\|16.06\|16.13\|15.65\|99198;2026-03-20\|15.46\|-1.59\|15.86\|16.03\|15.43\|92915;2026-03-23\|14.42\|-6.73\|15.05\|15.22\|14.32\|123867;2026-03-24\|15.86\|9.99\|14.82\|15.86\|14.54\|178937;2026-03-25\|16.90\|6.56\|16.31\|17.44\|16.31\|405565;2026-03-26\|15.96\|-5.56\|16.53\|16.73\|15.92\|259515;2026-03-27\|16.37\|2.57\|15.70\|16.58\|15.65\|168868;2026-03-30\|16.74\|2.26\|16.20\|17.01\|15.98\|207778;2026-03-31\|18.41\|9.98\|16.41\|18.41\|16.17\|378899;2026-04-01\|19.30\|4.83\|20.25\|20.25\|18.74\|1135818;2026-04-02\|18.46\|-4.35\|18.39\|19.20\|18.18\|791577;2026-04-03\|18.75\|1.57\|18.73\|19.52\|18.48\|660404;2026-04-07\|18.51\|-1.28\|18.56\|19.19\|18.20\|463694;2026-04-08\|18.82\|1.67\|18.82\|19.11\|18.58\|499919;2026-04-09\|19.62\|4.25\|18.40\|19.93\|18.34\|706363;2026-04-10\|20.09\|2.40\|19.45\|21.50\|19.40\|662028;2026-04-13\|21.04\|4.73\|20.49\|21.65\|20.49\|631681;2026-04-14\|20.96\|-0.38\|21.11\|21.45\|20.62\|484988;2026-04-15\|20.29\|-3.20\|21.00\|21.18\|20.25\|335992;2026-04-16\|21.87\|7.79\|20.31\|22.11\|20.31\|497807;2026-04-17\|22.22\|1.60\|21.75\|22.57\|21.60\|430899;2026-04-20\|24.44\|9.99\|22.45\|24.44\|22.45\|373170;2026-04-21\|23.50\|-3.85\|24.20\|24.53\|23.19\|609027;2026-04-22\|25.85\|10.00\|23.50\|25.85\|23.50\|344355;2026-04-23\|25.17\|-2.63\|26.52\|26.59\|24.85\|699499;2026-04-24\|24.13\|-4.13\|24.99\|25.30\|23.90\|489846;2026-04-27\|23.03\|-4.56\|23.15\|23.46\|22.22\|519274;2026-04-28\|22.16\|-3.78\|22.77\|23.33\|22.06\|324190;2026-04-29\|22.53\|1.67\|22.00\|23.30\|21.98\|392004;2026-04-30\|21.87\|-2.93\|22.32\|22.47\|21.66\|292778;2026-05-06\|23.40\|7.00\|22.18\|23.99\|22.18\|451270;2026-05-07\|23.97\|2.44\|23.80\|24.35\|23.15\|446557;2026-05-08\|24.80\|3.46\|23.96\|24.84\|23.25\|438290;2026-05-11\|27.28\|10.00\|26.07\|27.28\|26.05\|340924;2026-05-12\|29.08\|6.60\|29.99\|29.99\|27.83\|865882;2026-05-13\|29.12\|0.14\|28.20\|29.71\|27.65\|629401;2026-05-14\|29.30\|0.62\|29.30\|30.89\|28.80\|602755;2026-05-15\|28.10\|-4.10\|29.68\|30.89\|27.71\|592783;2026-05-18\|27.30\|-2.85\|27.62\|28.24\|26.93\|433927;2026-05-19\|26.99\|-1.14\|27.00\|27.10\|25.96\|322676;2026-05-20\|28.20\|4.48\|26.99\|29.22\|26.91\|503164;2026-05-21\|26.22\|-7.02\|28.16\|28.17\|26.08\|369119;2026-05-22\|26.82\|2.29\|26.88\|27.27\|26.41\|303171;2026-05-25\|26.39\|-1.60\|26.86\|27.20\|25.33\|329052;2026-05-26\|26.50\|0.42\|26.10\|27.41\|25.66\|342742;2026-05-27\|25.27\|-4.64\|26.51\|27.27\|25.19\|313648;2026-05-28\|25.45\|0.71\|25.20\|25.60\|24.25\|310326;2026-05-29\|26.88\|5.62\|25.50\|28.00\|25.44\|602451;2026-06-01\|25.70\|-4.39\|26.71\|27.44\|25.57\|489976;2026-06-02\|26.67\|3.77\|25.67\|27.33\|24.49\|422872;2026-06-03\|26.66\|-0.04\|27.05\|27.85\|26.20\|457421;2026-06-04\|27.15\|1.84\|25.88\|27.69\|25.80\|402425;2026-06-05\|26.60\|-2.03\|26.35\|28.35\|25.73\|479281;2026-06-08\|25.38\|-4.59\|24.49\|27.06\|24.30\|393020;2026-06-09\|26.20\|3.23\|26.15\|27.24\|25.62\|386193;2026-06-10\|25.21\|-3.78\|25.94\|25.94\|24.87\|292966;2026-06-11\|25.72\|2.02\|24.80\|26.51\|24.65\|319732;2026-06-12\|25.05\|-2.60\|26.50\|26.64\|24.87\|373306;2026-06-15\|27.07\|8.06\|25.04\|27.20\|24.65\|438777;2026-06-16\|27.54\|1.74\|27.00\|27.85\|26.80\|407344;2026-06-17\|26.67\|-3.05\|26.82\|27.65\|26.46\|318831;2026-06-18\|28.22\|5.81\|26.63\|28.49\|26.59\|529206;2026-06-22\|27.75\|-1.67\|28.49\|28.60\|26.31\|610285;2026-06-23\|28.75\|3.60\|27.00\|29.40\|25.71\|740468;2026-06-24\|26.52\|-7.76\|28.29\|28.29\|26.01\|595483;2026-06-25\|29.17\|9.99\|25.98\|29.17\|25.44\|526637;2026-06-26\|30.21\|3.57\|28.78\|30.85\|26.80\|827866;2026-06-29\|29.10\|-3.67\|29.70\|31.56\|28.46\|615967;2026-06-30\|32.01\|10.00\|29.79\|32.01\|29.62\|427057;2026-07-01\|31.89\|-0.37\|32.50\|33.55\|30.54\|667969;2026-07-02\|28.70\|-10.00\|30.10\|30.20\|28.70\|409792;2026-07-03\|25.83\|-10.00\|27.35\|27.65\|25.83\|444340;2026-07-06\|23.71\|-8.21\|25.25\|26.00\|23.25\|430361;2026-07-07\|22.90\|-3.42\|23.14\|23.73\|22.51\|225973;2026-07-08\|21.30\|-6.99\|22.90\|23.15\|21.23\|267454;2026-07-09\|22.32\|4.79\|21.50\|22.46\|20.71\|278548;2026-07-10\|21.95\|-1.66\|22.30\|23.24\|21.93\|284383;2026-07-13\|19.76\|-9.98\|21.60\|21.84\|19.76\|230805;2026-07-14\|20.25\|2.48\|19.76\|20.32\|19.00\|184482;2026-07-15\|19.32\|-4.59\|20.50\|20.58\|19.25\|139954;2026-07-16\|18.22\|-5.69\|19.00\|19.33\|18.01\|200242;2026-07-17\|16.70\|-8.34\|18.30\|18.35\|16.50\|206901;2026-07-20\|15.86\|-5.03\|17.18\|17.33\|15.44\|228282;2026-07-21\|17.11\|7.88\|16.00\|17.26\|14.60\|275492;2026-07-22\|17.24\|0.76\|16.90\|17.41\|16.50\|124243
77666	央视报道光纤价格暴涨650%	CPO+光芯片+碳化硅+化合物半导体行业原因： AI引发算力需求爆发，正推动光互联向更高速率、更低功耗、更高集成度演进。公司原因： 1、据2026年6月17日互动易，公司应用于400G、800G光模块的光芯片已批量出货，应用于1.6T光模块的光芯片已向客户送样验证；针对CPO技术应用场景，公司可提供CW光源、EML、Micro LED等光芯片产品，可满足CPO技术在高速光互连、数据中心等核心领域的应用需求。 2、据2026年6月17日互动易，公司12吋碳化硅衬底已向客户送样验证；据2026年4月25日年报，湖南三安是国内为数不多的碳化硅全链垂直整合制造服务平台，产品广泛应用于新能源汽车、光伏储能、AI数据中心服务器等领域。 3、据2026年4月25日年报，公司是国内化合物半导体领域产销规模居首的龙头企业，掌握的核心技术与研发能力已达到国际先进水平，系“高能效氮化物长波长发光材料”及“集成电路宽禁带半导体方向”领域的“双链主”单位。	首批稳定量产Mini/Micro LED芯片制造商之一；公司可提供用于光模块的激光器、探测器产品，目前高速产品已实现批量出货	2026-03-12\|18.74\|9.98\|17.05\|18.74\|17.00\|4354188;2026-03-13\|18.14\|-3.20\|18.39\|18.77\|18.08\|3405816;2026-03-16\|17.80\|-1.87\|17.98\|18.16\|17.50\|2023531;2026-03-17\|16.56\|-6.97\|18.17\|18.20\|16.50\|2839752;2026-03-18\|16.87\|1.87\|16.62\|17.07\|16.48\|1852911;2026-03-19\|16.60\|-1.60\|16.41\|16.98\|16.10\|1598944;2026-03-20\|16.54\|-0.36\|16.88\|17.66\|16.54\|2347441;2026-03-23\|14.89\|-9.98\|14.89\|14.89\|14.89\|292517;2026-03-24\|13.85\|-6.98\|14.00\|14.29\|13.40\|4686111;2026-03-25\|13.96\|0.79\|13.63\|14.31\|13.62\|3251098;2026-03-26\|12.91\|-7.52\|13.95\|14.01\|12.84\|3186366;2026-03-27\|12.56\|-2.71\|12.51\|12.72\|12.16\|2259859;2026-03-30\|12.17\|-3.11\|11.93\|12.30\|11.45\|2974186;2026-03-31\|11.67\|-4.11\|12.17\|12.28\|11.63\|1947158;2026-04-01\|11.85\|1.54\|11.89\|12.02\|11.71\|1495764;2026-04-02\|11.40\|-3.80\|11.81\|11.97\|11.33\|1462947;2026-04-03\|11.65\|2.19\|11.50\|12.08\|11.43\|2284225;2026-04-07\|12.02\|3.18\|11.73\|12.34\|11.72\|2047676;2026-04-08\|12.41\|3.24\|12.30\|12.42\|12.05\|2212431;2026-04-09\|11.84\|-4.59\|11.70\|12.07\|11.35\|3242583;2026-04-10\|11.94\|0.84\|11.85\|12.25\|11.71\|2858592;2026-04-13\|12.45\|4.27\|11.90\|12.59\|11.85\|3005111;2026-04-14\|12.22\|-1.85\|12.30\|12.59\|12.10\|2563599;2026-04-15\|12.14\|-0.65\|12.36\|12.47\|12.08\|1970308;2026-04-16\|12.13\|-0.08\|12.09\|12.14\|11.90\|1464875;2026-04-17\|13.34\|9.98\|12.13\|13.34\|12.09\|4289269;2026-04-20\|13.65\|2.32\|13.50\|13.92\|13.34\|4371502;2026-04-21\|13.58\|-0.51\|13.64\|14.11\|13.36\|2723476;2026-04-22\|14.94\|10.01\|13.59\|14.94\|13.59\|2138560;2026-04-23\|15.51\|3.82\|15.90\|16.06\|15.19\|5422642;2026-04-24\|15.11\|-2.58\|15.35\|15.94\|15.00\|3553455;2026-04-27\|14.73\|-2.51\|14.98\|15.46\|14.54\|2994202;2026-04-28\|13.99\|-5.02\|14.52\|14.68\|13.92\|2373756;2026-04-29\|13.94\|-0.36\|13.80\|14.27\|13.79\|1762558;2026-04-30\|13.67\|-1.94\|13.97\|14.05\|13.58\|1630497;2026-05-06\|14.68\|7.39\|14.06\|15.04\|14.06\|3291835;2026-05-07\|15.14\|3.13\|14.68\|15.25\|14.61\|3020065;2026-05-08\|15.28\|0.92\|14.95\|15.45\|14.77\|2455606;2026-05-11\|16.04\|4.97\|15.62\|16.33\|15.60\|3697353;2026-05-12\|16.72\|4.24\|16.11\|17.00\|15.95\|4031943;2026-05-13\|16.84\|0.72\|16.39\|17.15\|16.18\|3415873;2026-05-14\|17.45\|3.62\|16.96\|18.04\|16.95\|4232864;2026-05-15\|16.16\|-7.39\|17.69\|17.88\|15.90\|4659033;2026-05-18\|16.18\|0.12\|15.69\|16.75\|15.69\|2832619;2026-05-19\|16.85\|4.14\|16.10\|16.98\|15.64\|3144009;2026-05-20\|16.75\|-0.59\|16.60\|17.08\|16.39\|2592493;2026-05-21\|15.70\|-6.27\|17.30\|17.47\|15.65\|3243008;2026-05-22\|16.20\|3.18\|15.99\|16.35\|15.75\|2035898;2026-05-25\|16.13\|-0.43\|16.25\|16.53\|15.75\|2206954;2026-05-26\|15.85\|-1.74\|16.05\|16.16\|15.60\|2090676;2026-05-27\|16.61\|4.79\|15.95\|17.42\|15.89\|4345938;2026-05-28\|16.85\|1.44\|16.30\|17.05\|16.11\|2809017;2026-05-29\|15.64\|-7.18\|17.00\|17.17\|15.50\|3585497;2026-06-01\|15.16\|-3.07\|15.64\|15.96\|15.09\|2118760;2026-06-02\|15.16\|0.00\|15.20\|15.47\|14.59\|2002947;2026-06-03\|15.51\|2.31\|15.43\|16.58\|15.25\|3245769;2026-06-04\|17.06\|9.99\|15.47\|17.06\|15.41\|2746189;2026-06-05\|16.91\|-0.88\|17.06\|17.60\|16.68\|4611966;2026-06-08\|16.45\|-2.72\|16.11\|17.50\|16.11\|3235138;2026-06-09\|17.30\|5.17\|16.88\|17.31\|16.05\|3511109;2026-06-10\|15.57\|-10.00\|16.78\|16.84\|15.57\|3839648;2026-06-11\|15.26\|-1.99\|15.02\|15.59\|14.78\|2154369;2026-06-12\|13.92\|-8.78\|14.48\|15.18\|13.89\|4319917;2026-06-15\|15.31\|9.99\|13.97\|15.31\|13.97\|3189355;2026-06-16\|16.84\|9.99\|15.70\|16.84\|15.56\|4668854;2026-06-17\|17.16\|1.90\|16.96\|17.43\|16.79\|3531051;2026-06-18\|17.54\|2.21\|17.71\|18.00\|17.26\|3017996;2026-06-22\|19.29\|9.98\|18.91\|19.29\|18.68\|3728794;2026-06-23\|19.83\|2.80\|19.50\|20.52\|19.03\|5559688;2026-06-24\|21.81\|9.98\|19.30\|21.81\|19.30\|2303851;2026-06-25\|21.67\|-0.64\|22.35\|22.88\|21.09\|6869531;2026-06-26\|21.73\|0.28\|21.55\|23.18\|21.41\|5432212;2026-06-29\|21.06\|-3.08\|22.40\|22.89\|20.07\|5276839;2026-06-30\|21.22\|0.76\|20.68\|21.74\|20.38\|3850038;2026-07-01\|19.84\|-6.50\|21.14\|21.60\|19.58\|4669320;2026-07-02\|19.04\|-4.03\|19.12\|20.20\|18.52\|3190176;2026-07-03\|18.23\|-4.25\|19.05\|19.38\|18.21\|2713557;2026-07-06\|17.35\|-4.83\|18.49\|18.90\|17.00\|2853942;2026-07-07\|17.78\|2.48\|17.33\|18.30\|16.99\|3260180;2026-07-08\|16.65\|-6.36\|17.80\|17.95\|16.41\|2739367;2026-07-09\|17.80\|6.91\|16.90\|17.82\|16.55\|2898209;2026-07-10\|16.94\|-4.83\|18.10\|18.69\|16.93\|3322107;2026-07-13\|15.73\|-7.14\|16.51\|17.10\|15.56\|2367899;2026-07-14\|14.97\|-4.83\|14.83\|15.34\|14.16\|3525347;2026-07-15\|14.25\|-4.81\|15.00\|15.10\|14.20\|2035774;2026-07-16\|13.59\|-4.63\|14.03\|14.40\|13.42\|1895459;2026-07-17\|12.45\|-8.39\|13.42\|13.45\|12.33\|2108112;2026-07-20\|11.60\|-6.83\|12.70\|12.80\|11.35\|2079232;2026-07-21\|12.48\|7.59\|11.78\|12.50\|10.84\|2627418;2026-07-22\|12.73\|2.00\|12.19\|12.74\|12.13\|1410749
77665	央视报道光纤价格暴涨650%	磷化铟扩产+AI光通信+锗业龙头行业原因： 1、近日，国务院常务会议审议通过《矿产资源法实施条例》，将稀土、钨、锂、钴、镓、锗等36种关键矿产正式列入国家战略性矿产资源目录，自6月15日起施行。 2、AI与半导体带动钼、钨、镓、锗、锡等刚需放量，量价齐升逻辑强化。公司原因： 1、据2026年6月1日互动易，公司于2026年4月实施“高品质磷化铟单晶片建设项目”，计划将磷化铟晶片产能从15万片/年扩至45万片/年；据2026年5月27日投资者关系活动记录表，近期光通信市场景气度提升，下游对磷化铟晶片需求快速增长，价格有所上涨。 2、据2025年年报，公司集锗矿开采、精深加工于一体，锗产品产销量全国第一，是国内最大的锗系列产品生产商和供应商；据东吴证券2026年6月9日研报，公司是国内唯一集锗矿采选、精深加工、半导体材料研发为一体的国家高新技术企业，首次覆盖给予“买入”评级。 3、据2026年6月18日互动易，受上游原材料价格上涨影响，公司光纤级四氯化锗产品价格相应有所上涨。	1、公司“空间太阳能电池用锗晶片建设项目”2025年末将形成年产125万片产能，最终达250万片，锗晶片主要用于空间卫星、空间站等深空设备的空间卫星电池，直接配套商业航天需求； 2、公司磷化铟晶片产能为15万片/年（2—4英寸）	2026-03-12\|45.17\|-1.80\|46.01\|47.30\|44.05\|520589;2026-03-13\|43.36\|-4.01\|44.78\|46.30\|43.15\|459826;2026-03-16\|42.95\|-0.95\|43.77\|44.97\|41.68\|465932;2026-03-17\|40.14\|-6.54\|42.80\|42.85\|40.00\|431846;2026-03-18\|40.75\|1.52\|40.11\|41.36\|39.84\|288816;2026-03-19\|39.51\|-3.04\|39.99\|40.73\|38.86\|345324;2026-03-20\|43.46\|10.00\|43.45\|43.46\|43.45\|193417;2026-03-23\|40.60\|-6.58\|43.00\|44.50\|40.06\|821138;2026-03-24\|44.66\|10.00\|43.70\|44.66\|41.21\|837439;2026-03-25\|48.43\|8.44\|48.00\|49.13\|46.81\|1281353;2026-03-26\|46.69\|-3.59\|48.20\|48.64\|46.09\|764850;2026-03-27\|51.36\|10.00\|44.88\|51.36\|44.88\|795091;2026-03-30\|52.35\|1.93\|51.36\|54.30\|50.20\|1072667;2026-03-31\|48.91\|-6.57\|52.00\|52.80\|48.01\|923067;2026-04-01\|49.90\|2.02\|51.21\|51.51\|48.11\|751465;2026-04-02\|47.50\|-4.81\|48.01\|49.61\|46.11\|698628;2026-04-03\|51.71\|8.86\|49.06\|52.25\|49.06\|1086970;2026-04-07\|52.76\|2.03\|51.91\|54.75\|51.08\|883665;2026-04-08\|54.25\|2.82\|54.00\|55.03\|52.03\|1067489;2026-04-09\|55.59\|2.47\|53.80\|56.70\|53.35\|925942;2026-04-10\|56.79\|2.16\|58.29\|59.50\|53.65\|1192132;2026-04-13\|55.13\|-2.92\|57.11\|57.39\|54.16\|811038;2026-04-14\|58.88\|6.80\|56.00\|60.64\|54.56\|1165598;2026-04-15\|57.15\|-2.94\|59.71\|59.85\|56.70\|793630;2026-04-16\|56.36\|-1.38\|56.27\|57.40\|55.51\|646704;2026-04-17\|62.00\|10.01\|60.53\|62.00\|59.07\|1005293;2026-04-20\|68.20\|10.00\|63.86\|68.20\|63.68\|1157818;2026-04-21\|68.40\|0.29\|68.32\|70.48\|66.74\|1180937;2026-04-22\|75.24\|10.00\|68.53\|75.24\|68.53\|714571;2026-04-23\|76.88\|2.18\|76.29\|82.76\|74.70\|1667523;2026-04-24\|77.12\|0.31\|76.07\|81.30\|73.40\|1371497;2026-04-27\|72.80\|-5.60\|76.93\|77.95\|72.52\|1169710;2026-04-28\|69.68\|-4.29\|72.60\|73.00\|68.89\|882710;2026-04-29\|69.22\|-0.66\|68.61\|70.33\|68.12\|737225;2026-04-30\|70.01\|1.14\|68.72\|72.12\|68.72\|1031240;2026-05-06\|77.01\|10.00\|75.00\|77.01\|73.43\|1206247;2026-05-07\|80.20\|4.14\|77.01\|81.49\|75.21\|1056903;2026-05-08\|86.07\|7.32\|79.77\|88.22\|79.50\|1129068;2026-05-11\|92.20\|7.12\|88.50\|92.28\|86.60\|1109828;2026-05-12\|101.42\|10.00\|91.28\|101.42\|88.99\|1127451;2026-05-13\|101.51\|0.09\|100.00\|105.10\|97.10\|1078579;2026-05-14\|97.20\|-4.25\|100.00\|105.17\|97.00\|1001161;2026-05-15\|90.33\|-7.07\|96.02\|97.28\|88.86\|1186091;2026-05-18\|91.44\|1.23\|90.00\|96.10\|89.99\|874666;2026-05-19\|90.59\|-0.93\|90.16\|90.85\|85.33\|793117;2026-05-20\|91.00\|0.45\|89.69\|95.55\|88.74\|1029894;2026-05-21\|83.80\|-7.91\|92.54\|92.54\|83.35\|958975;2026-05-22\|87.10\|3.94\|86.11\|87.95\|84.22\|825636;2026-05-25\|89.40\|2.64\|90.52\|91.94\|88.04\|783303;2026-05-26\|83.10\|-7.05\|89.00\|89.40\|81.58\|858242;2026-05-27\|81.68\|-1.71\|81.85\|85.77\|80.13\|819809;2026-05-28\|89.85\|10.00\|81.01\|89.85\|79.45\|903080;2026-05-29\|91.18\|1.48\|95.10\|97.00\|89.05\|1274878;2026-06-01\|82.06\|-10.00\|87.27\|88.88\|82.06\|948090;2026-06-02\|86.37\|5.25\|81.74\|88.14\|78.25\|1077313;2026-06-03\|88.99\|3.03\|87.56\|92.81\|86.50\|1080145;2026-06-04\|88.61\|-0.43\|85.00\|89.66\|84.28\|687087;2026-06-05\|85.50\|-3.51\|87.04\|92.49\|85.20\|818614;2026-06-08\|78.64\|-8.02\|78.00\|84.50\|78.00\|707055;2026-06-09\|84.67\|7.67\|81.00\|85.25\|78.80\|673082;2026-06-10\|80.22\|-5.26\|81.69\|83.20\|79.08\|572234;2026-06-11\|88.24\|10.00\|81.60\|88.24\|81.05\|1305523;2026-06-12\|92.26\|4.56\|89.50\|93.39\|87.00\|1305378;2026-06-15\|101.49\|10.00\|95.00\|101.49\|93.00\|982061;2026-06-16\|101.20\|-0.29\|103.33\|108.66\|100.00\|1446213;2026-06-17\|99.26\|-1.92\|97.97\|100.30\|96.12\|1003182;2026-06-18\|100.44\|1.19\|99.26\|103.80\|97.00\|933649;2026-06-22\|110.48\|10.00\|106.95\|110.48\|105.40\|352573;2026-06-23\|111.90\|1.29\|119.24\|120.00\|108.50\|1301282;2026-06-24\|123.09\|10.00\|109.06\|123.09\|106.01\|1210272;2026-06-25\|130.10\|5.70\|124.55\|132.88\|123.09\|949093;2026-06-26\|120.48\|-7.39\|127.50\|132.86\|118.54\|992625;2026-06-29\|124.00\|2.92\|120.50\|124.88\|111.97\|965092;2026-06-30\|120.18\|-3.08\|120.00\|123.38\|113.61\|751276;2026-07-01\|114.85\|-4.43\|120.00\|122.90\|113.50\|757242;2026-07-02\|106.90\|-6.92\|108.22\|114.50\|106.12\|700677;2026-07-03\|105.07\|-1.70\|105.58\|109.00\|101.60\|560737;2026-07-06\|105.31\|0.23\|107.77\|109.60\|102.30\|572998;2026-07-07\|110.00\|4.45\|105.48\|110.77\|104.55\|657784;2026-07-08\|99.00\|-10.00\|107.00\|109.66\|99.00\|653992;2026-07-09\|102.98\|4.02\|100.05\|104.50\|92.16\|885627;2026-07-10\|100.26\|-2.64\|103.00\|106.89\|100.00\|777161;2026-07-13\|90.23\|-10.00\|97.24\|98.20\|90.23\|545837;2026-07-14\|94.77\|5.03\|90.18\|95.25\|86.87\|616538;2026-07-15\|87.83\|-7.32\|96.27\|97.00\|87.30\|453871;2026-07-16\|83.39\|-5.06\|86.26\|88.36\|82.00\|436282;2026-07-17\|75.05\|-10.00\|82.24\|84.00\|75.05\|460939;2026-07-20\|67.55\|-9.99\|76.95\|77.60\|67.55\|499526;2026-07-21\|73.98\|9.52\|68.76\|73.98\|60.80\|786645;2026-07-22\|78.75\|6.45\|73.86\|78.98\|72.36\|467393
77664	央视报道光纤价格暴涨650%	光模块上游+铌酸锂+软磁材料+先进封装行业原因： 1、据财闻6月25日报道，台积电已向客户通知调涨晶圆代工价格，范围从3nm扩及7nm及以下所有先进制程，整体涨幅约5%至10%。 2、据财闻6月23日报道，花旗大幅上调长电科技、通富微电、华天科技三大封测厂商目标价，认为封测行业已转变为先进封装关键赋能者，在AI驱动下进入超级景气周期，行业估值逻辑正被重塑。公司原因： 1、据2026年6月12日互动易，公司面向AI高速电光调制器的8英寸铌酸锂单晶和晶片已经实现量产；据2026年6月11日投资者关系活动记录表，根据产业调研，3.2T及以上高速率光模块中调制调节器采用铌酸锂材料的技术路线预期将成为下游客户的主流方案。 2、据2026年6月3日投资者关系活动记录表，公司软磁材料在数据中心存在相关应用，主要包括算力服务器电源模块、CPU/GPU芯片电感等；公司软磁材料目前产能位于行业前列，是国家软磁铁氧体标准制定单位之一。 3、据2025年10月27日互动易，目前公司已有小批量的生产线，产品主要应用于3D堆叠封装、临时键合载盘、先进GaN功率器件等领域。	公司生产的铌酸锂晶体材料是铌酸锂电光调制芯片及器件的上游关键原材料；公司已自主量产6英寸铌酸锂/钽酸锂晶体及黑化抛光晶片	2026-03-12\|19.19\|5.04\|18.64\|20.10\|18.57\|2399265;2026-03-13\|18.43\|-3.96\|19.80\|20.14\|18.20\|1836916;2026-03-16\|18.91\|2.60\|18.48\|19.68\|18.48\|1828031;2026-03-17\|17.02\|-9.99\|19.00\|19.06\|17.02\|1471750;2026-03-18\|16.82\|-1.18\|16.71\|17.08\|16.45\|1367559;2026-03-19\|16.97\|0.89\|16.40\|17.87\|16.38\|1714767;2026-03-20\|16.44\|-3.12\|17.70\|18.10\|16.43\|1701867;2026-03-23\|15.19\|-7.60\|15.79\|16.25\|14.98\|1347602;2026-03-24\|16.06\|5.73\|15.66\|16.10\|15.06\|1127570;2026-03-25\|16.63\|3.55\|16.50\|17.07\|16.21\|1203842;2026-03-26\|16.16\|-2.83\|16.41\|16.73\|16.07\|841405;2026-03-27\|16.80\|3.96\|15.80\|17.26\|15.66\|1108239;2026-03-30\|16.58\|-1.31\|16.59\|16.69\|16.02\|922887;2026-03-31\|15.63\|-5.73\|16.32\|16.40\|15.40\|1237947;2026-04-01\|16.32\|4.41\|16.21\|16.33\|15.71\|993959;2026-04-02\|16.09\|-1.41\|16.10\|17.17\|16.01\|1334580;2026-04-03\|17.01\|5.72\|16.65\|17.61\|16.35\|1595490;2026-04-07\|16.69\|-1.88\|17.15\|17.26\|16.42\|1112154;2026-04-08\|17.91\|7.31\|17.25\|18.15\|16.92\|1518231;2026-04-09\|19.70\|9.99\|17.63\|19.70\|17.63\|1004147;2026-04-10\|19.00\|-3.55\|20.60\|20.79\|18.66\|2199377;2026-04-13\|19.62\|3.26\|18.86\|20.10\|18.84\|1867106;2026-04-14\|20.61\|5.05\|19.80\|21.34\|19.41\|2033459;2026-04-15\|19.80\|-3.93\|20.56\|20.61\|19.70\|1348011;2026-04-16\|19.75\|-0.25\|19.60\|20.33\|19.36\|1247149;2026-04-17\|21.73\|10.03\|21.73\|21.73\|21.73\|377584;2026-04-20\|23.90\|9.99\|23.90\|23.90\|23.90\|309827;2026-04-21\|23.52\|-1.59\|23.90\|25.21\|23.42\|3871390;2026-04-22\|25.87\|9.99\|23.45\|25.87\|23.43\|2073604;2026-04-23\|25.60\|-1.04\|26.98\|27.53\|25.51\|2901803;2026-04-24\|25.89\|1.13\|25.31\|27.39\|25.31\|2311665;2026-04-27\|27.42\|5.91\|27.60\|28.48\|26.84\|2614549;2026-04-28\|26.42\|-3.65\|27.01\|27.90\|25.43\|2557604;2026-04-29\|25.66\|-2.88\|25.80\|27.20\|25.56\|1740712;2026-04-30\|27.89\|8.69\|25.79\|28.23\|25.78\|2914319;2026-05-06\|27.01\|-3.16\|27.10\|27.86\|26.59\|2732031;2026-05-07\|27.98\|3.59\|27.01\|29.20\|26.20\|2293664;2026-05-08\|29.16\|4.22\|27.80\|30.19\|27.51\|2050571;2026-05-11\|32.08\|10.01\|30.00\|32.08\|29.30\|1320818;2026-05-12\|32.66\|1.81\|33.97\|34.00\|31.03\|2437124;2026-05-13\|35.07\|7.38\|32.00\|35.30\|32.00\|2026505;2026-05-14\|32.80\|-6.47\|34.39\|35.55\|32.46\|2066419;2026-05-15\|29.52\|-10.00\|32.60\|33.38\|29.52\|2016091;2026-05-18\|30.08\|1.90\|29.00\|30.77\|29.00\|1442605;2026-05-19\|29.48\|-1.99\|29.54\|29.87\|27.96\|1405300;2026-05-20\|28.71\|-2.61\|29.39\|29.45\|28.10\|1144851;2026-05-21\|27.50\|-4.21\|29.28\|29.50\|27.04\|1403608;2026-05-22\|29.26\|6.40\|28.10\|29.88\|27.90\|1410654;2026-05-25\|31.31\|7.01\|29.63\|31.43\|28.94\|1724802;2026-05-26\|28.86\|-7.83\|30.76\|31.25\|28.29\|1602669;2026-05-27\|31.21\|8.14\|28.59\|31.75\|28.00\|2522521;2026-05-28\|34.33\|10.00\|30.50\|34.33\|29.59\|2218723;2026-05-29\|32.73\|-4.66\|34.00\|34.82\|32.12\|2087071;2026-06-01\|30.60\|-6.51\|32.14\|32.50\|29.46\|1919729;2026-06-02\|32.00\|4.58\|30.50\|32.60\|29.85\|1599639;2026-06-03\|31.50\|-1.56\|33.29\|33.70\|30.51\|1927744;2026-06-04\|29.77\|-5.49\|30.58\|31.32\|29.61\|1516819;2026-06-05\|29.42\|-1.18\|29.47\|32.16\|29.15\|1879502;2026-06-08\|26.78\|-8.97\|27.93\|28.49\|26.49\|1362992;2026-06-09\|29.46\|10.01\|27.80\|29.46\|27.06\|1503356;2026-06-10\|29.08\|-1.29\|29.30\|30.15\|28.38\|1309455;2026-06-11\|29.31\|0.79\|28.75\|30.73\|28.75\|1422375;2026-06-12\|28.25\|-3.62\|30.09\|30.34\|28.06\|1188992;2026-06-15\|30.94\|9.52\|29.15\|31.05\|28.41\|1582483;2026-06-16\|32.39\|4.69\|31.44\|32.88\|30.86\|1287542;2026-06-17\|33.41\|3.15\|31.70\|33.80\|31.68\|1390896;2026-06-18\|32.88\|-1.59\|33.35\|34.29\|32.70\|1222860;2026-06-22\|34.46\|4.81\|33.55\|35.00\|32.55\|1807323;2026-06-23\|32.49\|-5.72\|34.10\|34.57\|32.11\|1373309;2026-06-24\|32.36\|-0.40\|31.99\|33.92\|31.11\|1262431;2026-06-25\|35.60\|10.01\|32.99\|35.60\|32.95\|1638789;2026-06-26\|32.75\|-8.01\|36.52\|37.37\|32.34\|2400963;2026-06-29\|30.14\|-7.97\|32.75\|33.00\|29.48\|1764150;2026-06-30\|30.84\|2.32\|30.06\|31.74\|29.30\|1131699;2026-07-01\|29.94\|-2.92\|30.63\|31.07\|29.21\|1152264;2026-07-02\|27.90\|-6.81\|28.60\|29.58\|27.57\|1015200;2026-07-03\|26.28\|-5.81\|27.60\|28.00\|26.28\|948609;2026-07-06\|25.09\|-4.53\|26.49\|26.79\|24.58\|870525;2026-07-07\|25.12\|0.12\|25.00\|25.75\|24.48\|685124;2026-07-08\|24.11\|-4.02\|25.25\|25.76\|23.80\|710907;2026-07-09\|25.12\|4.19\|24.50\|25.19\|22.88\|1077678;2026-07-10\|23.90\|-4.86\|25.27\|25.88\|23.89\|1004248;2026-07-13\|21.51\|-10.00\|23.50\|23.80\|21.51\|852473;2026-07-14\|22.97\|6.79\|21.55\|23.15\|21.10\|950171;2026-07-15\|23.43\|2.00\|22.50\|24.17\|22.31\|1304508;2026-07-16\|21.36\|-8.83\|22.40\|22.99\|21.10\|867290;2026-07-17\|19.22\|-10.02\|21.54\|21.61\|19.22\|1094017;2026-07-20\|17.39\|-9.52\|19.89\|20.18\|17.30\|1109904;2026-07-21\|19.13\|10.01\|17.89\|19.13\|15.68\|1005536;2026-07-22\|20.08\|4.97\|19.04\|20.10\|19.04\|748742
74232	其它归类	PCB+AI算力扩产+光模块行业原因： 1、据科创版日报，覆铜板龙头建滔积层板再发布涨价函，由于目前铜价高企，玻璃布价格持续上涨且供应十分紧张，导致覆铜板成本急剧上升，公司对所有FR- 4、PP提价15%。 2、据央视财经，截至6月初，市场上常用规格的电子布已经完成年内5轮提价，均价达7.4元/米，与去年三季度的低点相比，涨幅达到100%。公司原因： 1、据财闻2026年6月16日报道，鹏鼎控股全年资本开支168亿元，淮安百亿产业园落地，主攻AI类载板及高多层算力板，此轮扩产由AI算力爆发催生的全新需求所推动；据2025年年报，公司预计至2026年底，淮安园区的IHDI与HLC产能将实现翻倍增长。 2、据2026年6月12日互动易，公司5月营收实现同比增长，主要得益于服务器及光模块用板营收增长相对突出；公司1.6T光模块PCB用板已经供货，3.2T光模块PCB用板目前与客户开发中。 3、据2025年年报，公司为全球最大PCB生产企业，连续多年位列全球第一，主要产品覆盖FPC、HDI、SLP等多类产品，应用于AI手机、AI眼镜、AI服务器及光模块等领域。	1、公司是全球第一大PCB公司，苹果的核心供应商，拟投资80亿元建设淮安产业园，深化AI全产业链布局； 2、公司PCB产品可应用于以AI手机为代表的AI终端消费电子产品领域。	2026-03-12\|52.33\|-1.49\|52.53\|53.85\|51.82\|178207;2026-03-13\|51.13\|-2.29\|50.84\|52.33\|49.98\|359019;2026-03-16\|53.85\|5.32\|50.89\|54.89\|50.36\|395259;2026-03-17\|51.50\|-4.36\|54.50\|54.97\|51.48\|292440;2026-03-18\|54.90\|6.60\|52.71\|55.47\|51.81\|486471;2026-03-19\|53.25\|-3.01\|53.50\|54.54\|52.90\|281191;2026-03-20\|52.03\|-2.29\|53.80\|54.64\|52.00\|298326;2026-03-23\|49.13\|-5.57\|50.66\|51.19\|49.00\|252558;2026-03-24\|49.99\|1.75\|50.00\|50.20\|48.13\|179486;2026-03-25\|51.37\|2.76\|50.50\|52.17\|50.16\|225592;2026-03-26\|50.45\|-1.79\|51.00\|52.39\|50.20\|183349;2026-03-27\|50.18\|-0.54\|49.50\|51.30\|48.76\|186479;2026-03-30\|50.65\|0.94\|48.71\|50.81\|48.00\|245703;2026-03-31\|52.17\|3.00\|50.65\|54.56\|49.87\|430367;2026-04-01\|53.61\|2.76\|54.25\|54.35\|53.04\|302065;2026-04-02\|50.95\|-4.96\|53.58\|53.98\|50.62\|260672;2026-04-03\|50.87\|-0.16\|51.52\|52.59\|50.70\|211690;2026-04-07\|50.93\|0.12\|51.50\|52.28\|50.01\|181919;2026-04-08\|54.67\|7.34\|52.39\|54.79\|52.36\|381904;2026-04-09\|55.60\|1.70\|53.80\|55.99\|53.60\|353290;2026-04-10\|56.30\|1.26\|56.01\|57.39\|55.06\|354266;2026-04-13\|57.90\|2.84\|56.15\|58.21\|55.64\|387980;2026-04-14\|60.33\|4.20\|59.05\|61.97\|59.01\|516779;2026-04-15\|59.42\|-1.51\|60.55\|61.99\|59.14\|423852;2026-04-16\|61.00\|2.66\|59.40\|62.53\|59.18\|391483;2026-04-17\|62.12\|1.84\|60.95\|62.18\|60.24\|392260;2026-04-20\|65.87\|6.04\|62.00\|66.95\|61.50\|519865;2026-04-21\|69.25\|5.13\|65.87\|70.80\|65.07\|465806;2026-04-22\|76.18\|10.01\|69.28\|76.18\|69.25\|485982;2026-04-23\|75.42\|-1.00\|77.43\|78.66\|74.55\|678748;2026-04-24\|71.59\|-5.08\|74.89\|76.21\|70.20\|519999;2026-04-27\|77.18\|7.81\|72.73\|77.73\|72.00\|525925;2026-04-28\|74.62\|-3.32\|77.49\|78.01\|73.77\|324332;2026-04-29\|72.82\|-2.41\|73.47\|75.13\|72.33\|312841;2026-04-30\|72.05\|-1.06\|72.82\|74.28\|71.54\|368791;2026-05-06\|75.13\|4.27\|73.00\|75.45\|71.68\|530975;2026-05-07\|75.83\|0.93\|75.33\|76.95\|73.10\|377916;2026-05-08\|75.54\|-0.38\|74.79\|77.22\|74.12\|340159;2026-05-11\|80.10\|6.04\|76.00\|80.91\|75.27\|538067;2026-05-12\|79.30\|-1.00\|78.74\|80.31\|75.79\|369476;2026-05-13\|87.23\|10.00\|78.20\|87.23\|78.00\|401785;2026-05-14\|84.17\|-3.51\|91.50\|91.50\|84.10\|369892;2026-05-15\|85.91\|2.07\|85.76\|88.50\|82.50\|384777;2026-05-18\|89.23\|3.86\|84.62\|92.50\|81.51\|373973;2026-05-19\|94.12\|5.48\|89.23\|95.44\|86.21\|375749;2026-05-20\|90.22\|-4.14\|93.03\|94.90\|87.60\|367132;2026-05-21\|94.48\|4.72\|94.83\|99.24\|93.76\|523152;2026-05-22\|103.93\|10.00\|103.92\|103.93\|103.88\|146940;2026-05-25\|114.32\|10.00\|114.32\|114.32\|112.27\|209100;2026-05-26\|116.00\|1.47\|116.00\|122.97\|111.92\|1003403;2026-05-27\|105.91\|-8.70\|110.20\|113.20\|105.18\|725419;2026-05-28\|106.00\|0.09\|106.92\|107.73\|101.50\|605384;2026-05-29\|105.01\|-0.93\|107.99\|112.99\|104.00\|609268;2026-06-01\|103.34\|-1.59\|111.62\|112.92\|101.99\|590054;2026-06-02\|111.89\|8.27\|103.00\|113.67\|100.13\|723451;2026-06-03\|108.30\|-3.21\|112.00\|113.47\|105.00\|611092;2026-06-04\|111.00\|2.49\|106.51\|112.85\|105.05\|529571;2026-06-05\|106.15\|-4.37\|107.00\|112.94\|105.10\|459265;2026-06-08\|112.00\|5.51\|102.00\|116.50\|102.00\|564193;2026-06-09\|115.60\|3.21\|112.00\|117.34\|107.98\|576212;2026-06-10\|111.06\|-3.93\|112.50\|114.99\|106.30\|442808;2026-06-11\|106.50\|-4.11\|109.38\|113.80\|104.00\|390860;2026-06-12\|101.52\|-3.77\|108.11\|109.77\|101.36\|425496;2026-06-15\|104.64\|3.07\|103.44\|105.00\|98.61\|575780;2026-06-16\|108.19\|3.39\|104.50\|110.60\|103.30\|501898;2026-06-17\|119.01\|10.00\|105.54\|119.01\|105.54\|643199;2026-06-18\|119.91\|0.76\|119.01\|123.10\|113.42\|608720;2026-06-22\|112.99\|-5.77\|120.90\|121.99\|108.06\|835126;2026-06-23\|106.91\|-5.38\|109.95\|110.94\|102.18\|788174;2026-06-24\|106.40\|-0.48\|106.38\|109.03\|103.88\|491847;2026-06-25\|114.14\|7.27\|106.90\|117.00\|104.00\|640083;2026-06-26\|110.98\|-2.77\|112.00\|117.00\|108.29\|487815;2026-06-29\|101.00\|-8.99\|108.67\|109.50\|99.88\|655311;2026-06-30\|105.38\|4.34\|100.99\|107.99\|100.50\|516362;2026-07-01\|102.40\|-2.83\|106.38\|112.62\|101.00\|467961;2026-07-02\|92.52\|-9.65\|100.00\|100.40\|92.16\|570547;2026-07-03\|96.77\|4.59\|92.52\|98.50\|92.00\|418173;2026-07-06\|95.29\|-1.53\|95.64\|98.68\|90.90\|375214;2026-07-07\|92.43\|-3.00\|94.48\|97.40\|91.00\|267974;2026-07-08\|91.29\|-1.23\|93.44\|94.86\|89.50\|267746;2026-07-09\|95.38\|4.48\|93.61\|95.86\|88.35\|384436;2026-07-10\|98.47\|3.24\|97.99\|100.90\|96.31\|542214;2026-07-13\|96.30\|-2.20\|97.63\|102.38\|95.45\|449176;2026-07-14\|105.24\|9.28\|97.40\|105.93\|97.40\|638488;2026-07-15\|103.03\|-2.10\|105.24\|106.18\|100.14\|427248;2026-07-16\|103.09\|0.06\|99.95\|107.89\|99.10\|404579;2026-07-17\|93.89\|-8.92\|101.09\|101.24\|92.78\|407220;2026-07-20\|90.89\|-3.20\|95.97\|98.00\|86.90\|392878;2026-07-21\|95.60\|5.18\|91.79\|96.38\|81.80\|364533;2026-07-22\|95.75\|0.16\|95.00\|98.60\|93.75\|134087
74231	其它归类	涨停揭秘：AI服务器产业链热度延续，公司产品已用于英伟达服务器电流感测环节；涨停缘由：主营电流感测精密电阻及熔断器，为英伟达服务器电源管理提供关键元件，受益于全球AI算力基建加速扩张；资金逻辑：首板即放量涨停，换手充分，显示游资与量化资金快速识别其在AI硬件链中的细分卡位价值；风险提示：客户集中度高，单一客户依赖风险显著，且无公开业绩验证订单规模	公司主要从事电流感测精密电阻及熔断器，产品运用在英伟达服务器中	2026-03-12\|37.25\|-0.98\|37.36\|38.56\|36.90\|55107;2026-03-13\|36.38\|-2.34\|37.00\|37.17\|36.30\|35268;2026-03-16\|38.00\|4.45\|36.21\|38.00\|35.43\|68166;2026-03-17\|36.91\|-2.87\|38.00\|38.16\|36.88\|47498;2026-03-18\|37.75\|2.28\|37.21\|37.98\|37.01\|42714;2026-03-19\|36.10\|-4.37\|37.16\|37.43\|35.81\|41670;2026-03-20\|34.53\|-4.35\|36.66\|36.80\|34.50\|53400;2026-03-23\|32.11\|-7.01\|33.92\|34.10\|31.70\|82450;2026-03-24\|32.67\|1.74\|33.00\|33.30\|31.60\|46056;2026-03-25\|34.70\|6.21\|32.61\|35.00\|32.61\|75837;2026-03-26\|33.81\|-2.56\|34.75\|35.59\|33.70\|55304;2026-03-27\|34.19\|1.12\|33.34\|34.48\|33.03\|34273;2026-03-30\|34.15\|-0.12\|33.62\|34.50\|33.31\|30631;2026-03-31\|33.76\|-1.14\|33.99\|34.90\|33.62\|32685;2026-04-01\|34.89\|3.35\|34.52\|35.79\|34.38\|46820;2026-04-02\|33.48\|-4.04\|34.73\|34.78\|33.27\|32295;2026-04-03\|34.10\|1.85\|33.68\|34.80\|33.16\|35688;2026-04-07\|34.26\|0.47\|34.22\|34.86\|34.00\|29868;2026-04-08\|35.50\|3.62\|34.98\|35.52\|34.84\|46998;2026-04-09\|34.88\|-1.75\|35.19\|35.32\|34.71\|40678;2026-04-10\|34.63\|-0.72\|35.15\|35.34\|34.61\|41412;2026-04-13\|34.54\|-0.26\|34.50\|34.91\|34.22\|30746;2026-04-14\|34.85\|0.90\|34.85\|35.39\|34.48\|45437;2026-04-15\|34.64\|-0.60\|35.10\|35.42\|34.58\|43566;2026-04-16\|34.84\|0.58\|34.89\|35.23\|34.74\|40705;2026-04-17\|35.81\|2.78\|34.75\|36.20\|34.72\|78302;2026-04-20\|37.44\|4.55\|35.86\|37.73\|35.40\|87975;2026-04-21\|41.92\|11.97\|37.30\|43.00\|37.11\|248093;2026-04-22\|41.92\|0.00\|42.73\|43.04\|41.41\|174476;2026-04-23\|39.71\|-5.27\|41.81\|41.93\|39.09\|125102;2026-04-24\|39.39\|-0.81\|39.32\|40.18\|38.71\|81165;2026-04-27\|39.82\|1.09\|39.46\|40.80\|39.46\|79874;2026-04-28\|38.88\|-2.36\|39.90\|39.90\|38.58\|62528;2026-04-29\|39.55\|1.72\|38.59\|40.49\|37.76\|91636;2026-04-30\|39.99\|1.11\|39.76\|41.77\|39.55\|80535;2026-05-06\|40.13\|0.35\|40.38\|40.60\|39.90\|89438;2026-05-07\|42.50\|5.91\|40.30\|43.64\|39.69\|136536;2026-05-08\|42.87\|0.87\|42.08\|43.69\|42.04\|91736;2026-05-11\|43.81\|2.19\|43.37\|44.44\|43.00\|106676;2026-05-12\|45.01\|2.74\|43.99\|45.92\|43.43\|134704;2026-05-13\|44.35\|-1.47\|44.44\|45.16\|44.00\|81483;2026-05-14\|43.01\|-3.02\|44.36\|44.62\|42.86\|77484;2026-05-15\|42.52\|-1.14\|43.46\|43.80\|42.19\|60490;2026-05-18\|41.78\|-1.74\|42.10\|42.58\|41.51\|54066;2026-05-19\|43.09\|3.14\|41.99\|43.69\|41.22\|73567;2026-05-20\|43.07\|-0.05\|42.96\|43.90\|42.53\|65539;2026-05-21\|40.55\|-5.85\|43.50\|44.05\|40.40\|94408;2026-05-22\|44.66\|10.14\|40.93\|45.20\|40.93\|128433;2026-05-25\|47.53\|6.43\|45.87\|48.94\|45.21\|138743;2026-05-26\|47.25\|-0.59\|46.45\|48.80\|46.26\|112397;2026-05-27\|45.59\|-2.79\|46.96\|47.85\|45.30\|101850;2026-05-28\|47.63\|4.47\|45.21\|47.97\|45.06\|113713;2026-05-29\|45.28\|-4.93\|48.58\|50.00\|44.89\|151764;2026-06-01\|47.75\|5.45\|44.72\|49.98\|44.44\|165902;2026-06-02\|50.10\|4.92\|48.00\|51.23\|47.10\|220579;2026-06-03\|51.65\|3.09\|49.60\|57.00\|49.30\|283390;2026-06-04\|57.10\|10.55\|51.00\|58.99\|50.60\|281639;2026-06-05\|63.52\|11.24\|55.39\|65.82\|55.19\|312054;2026-06-08\|57.00\|-10.26\|59.79\|64.20\|53.67\|293206;2026-06-09\|56.66\|-0.60\|57.07\|58.40\|54.07\|226226;2026-06-10\|51.53\|-9.05\|54.50\|54.80\|50.08\|209965;2026-06-11\|49.97\|-3.03\|51.29\|53.30\|49.19\|167891;2026-06-12\|47.80\|-4.34\|51.48\|52.27\|47.31\|154063;2026-06-15\|56.37\|17.93\|48.22\|57.36\|48.20\|288684;2026-06-16\|56.43\|0.11\|56.16\|57.94\|55.65\|175936;2026-06-17\|57.79\|2.41\|55.77\|58.59\|55.27\|236235;2026-06-18\|60.58\|4.83\|57.21\|62.00\|56.75\|218286;2026-06-22\|62.25\|2.76\|62.00\|68.00\|60.11\|239500;2026-06-23\|57.79\|-7.16\|60.30\|60.83\|56.48\|203840;2026-06-24\|61.96\|7.22\|57.37\|61.99\|56.00\|193193;2026-06-25\|66.78\|7.78\|63.00\|68.80\|62.11\|236032;2026-06-26\|63.32\|-5.18\|67.88\|68.00\|62.00\|190373;2026-06-29\|56.83\|-10.25\|63.00\|63.77\|55.49\|173240;2026-06-30\|58.46\|2.87\|58.04\|61.40\|56.90\|153835;2026-07-01\|58.05\|-0.70\|58.58\|61.57\|55.35\|162331;2026-07-02\|54.33\|-6.41\|55.00\|57.85\|53.10\|121134;2026-07-03\|50.99\|-6.15\|54.00\|54.50\|50.90\|132752;2026-07-06\|51.41\|0.82\|52.00\|53.27\|50.34\|96349;2026-07-07\|49.41\|-3.89\|51.12\|51.40\|48.86\|86358;2026-07-08\|48.30\|-2.25\|49.90\|50.78\|46.26\|92318;2026-07-09\|50.32\|4.18\|48.55\|50.49\|47.55\|91975;2026-07-10\|46.94\|-6.72\|50.31\|51.15\|46.66\|111481;2026-07-13\|42.56\|-9.33\|46.25\|46.80\|42.31\|104784;2026-07-14\|45.28\|6.39\|42.58\|45.80\|41.88\|104429;2026-07-15\|42.12\|-6.98\|45.74\|45.90\|42.01\|71959;2026-07-16\|40.34\|-4.23\|41.76\|42.86\|39.83\|66719;2026-07-17\|35.95\|-10.88\|39.51\|40.50\|35.60\|99069;2026-07-20\|32.75\|-8.90\|37.51\|37.69\|31.64\|118160;2026-07-21\|35.80\|9.31\|33.30\|36.00\|29.81\|140099;2026-07-22\|36.37\|1.59\|35.57\|36.45\|35.00\|64570
74230	其它归类	MOFs材料+茂金属聚烯烃+石油化工+央企 1、据2026年4月21日年报，公司投资2.18亿元与岳阳县高新区共建MOFs材料产业化基地，100吨/年中试装置已建成，产品已在淘宝“立泰新材料”店线上销售。 2、据2026年4月21日年报，公司30万吨/年茂金属聚丙烯装置为国内首套成套技术产业化项目，2024年已试生产并销售，填补高端聚烯烃国产化空白。 3、公司的主营业务是化工产品生产及销售；石油制品制造及销售；合成材料制造及销售；塑料制品及销售等。公司的主要产品是甲基叔丁基醚、液化石油气、丙烯、工业异辛烷、邻甲酚、煅烧石油焦、特种聚丙烯。 4、据2024年度报告，公司控股股东为中国石化集团资产经营管理有限公司，最终控制人为国务院国资委，具备央企背景。	公司已建设100吨/年的MOFs材料中试生产装置，并与岳阳县高新技术产业开发区正式签署合作协议，打造MOFs材料产业化基地	2026-03-12\|16.18\|0.19\|16.25\|16.66\|16.11\|113316;2026-03-13\|15.92\|-1.61\|16.25\|16.37\|15.92\|77039;2026-03-16\|15.85\|-0.44\|15.90\|16.12\|15.70\|63332;2026-03-17\|15.69\|-1.01\|15.86\|15.91\|15.68\|60416;2026-03-18\|15.42\|-1.72\|15.71\|15.75\|15.24\|88228;2026-03-19\|15.16\|-1.69\|15.52\|15.61\|15.15\|50102;2026-03-20\|14.71\|-2.97\|15.14\|15.14\|14.71\|60149;2026-03-23\|14.01\|-4.76\|14.58\|14.58\|13.90\|87536;2026-03-24\|14.23\|1.57\|14.26\|14.29\|13.95\|43296;2026-03-25\|14.85\|4.36\|14.25\|15.05\|14.14\|63222;2026-03-26\|14.54\|-2.09\|14.85\|15.00\|14.50\|38924;2026-03-27\|14.66\|0.83\|14.47\|14.76\|14.36\|37847;2026-03-30\|14.76\|0.68\|14.51\|14.84\|14.50\|40164;2026-03-31\|14.37\|-2.64\|14.77\|14.82\|14.24\|44012;2026-04-01\|14.55\|1.25\|14.45\|14.69\|14.38\|31141;2026-04-02\|14.57\|0.14\|14.53\|14.74\|14.45\|27816;2026-04-03\|14.16\|-2.81\|14.54\|14.65\|14.12\|30060;2026-04-07\|14.94\|5.51\|14.20\|14.95\|14.13\|63082;2026-04-08\|14.85\|-0.60\|14.94\|14.94\|14.60\|66621;2026-04-09\|14.79\|-0.40\|14.71\|14.94\|14.67\|34268;2026-04-10\|14.83\|0.27\|14.82\|14.95\|14.80\|27353;2026-04-13\|14.70\|-0.88\|14.88\|14.89\|14.62\|39780;2026-04-14\|14.64\|-0.41\|14.73\|14.78\|14.39\|35015;2026-04-15\|14.62\|-0.14\|14.71\|15.11\|14.60\|50605;2026-04-16\|14.79\|1.16\|14.62\|14.88\|14.52\|35257;2026-04-17\|15.73\|6.36\|14.83\|16.07\|14.72\|161973;2026-04-20\|15.53\|-1.27\|15.66\|15.80\|15.45\|85329;2026-04-21\|17.08\|9.98\|15.52\|17.08\|15.40\|254579;2026-04-22\|17.12\|0.23\|17.07\|17.25\|16.74\|185651;2026-04-23\|16.67\|-2.63\|17.21\|17.21\|16.66\|129302;2026-04-24\|16.60\|-0.42\|16.62\|16.72\|16.27\|93934;2026-04-27\|16.83\|1.39\|16.51\|16.84\|16.32\|87083;2026-04-28\|16.60\|-1.37\|16.83\|16.99\|16.50\|70125;2026-04-29\|16.43\|-1.02\|16.30\|16.59\|15.90\|62574;2026-04-30\|16.34\|-0.55\|16.41\|16.68\|16.25\|46703;2026-05-06\|16.25\|-0.55\|16.27\|16.30\|16.03\|61908;2026-05-07\|16.72\|2.89\|16.25\|17.17\|16.10\|124229;2026-05-08\|16.70\|-0.12\|16.74\|17.00\|16.55\|73243;2026-05-11\|16.55\|-0.90\|16.70\|16.95\|16.39\|86704;2026-05-12\|15.90\|-3.93\|16.55\|16.56\|15.77\|91865;2026-05-13\|16.04\|0.88\|15.89\|16.59\|15.80\|102616;2026-05-14\|17.08\|6.48\|16.04\|17.32\|15.93\|201264;2026-05-15\|16.16\|-5.39\|17.24\|17.24\|16.09\|125487;2026-05-18\|16.29\|0.80\|16.09\|16.78\|15.81\|103429;2026-05-19\|16.07\|-1.35\|16.48\|16.76\|15.90\|103636;2026-05-20\|16.06\|-0.06\|16.15\|16.15\|15.58\|96706;2026-05-21\|15.35\|-4.42\|16.05\|16.05\|15.32\|114287;2026-05-22\|15.51\|1.04\|15.53\|15.77\|15.15\|124031;2026-05-25\|15.62\|0.71\|15.50\|15.72\|15.07\|108471;2026-05-26\|16.30\|4.35\|15.63\|17.01\|15.47\|250142;2026-05-27\|15.84\|-2.82\|16.25\|16.43\|15.62\|144378;2026-05-28\|15.37\|-2.97\|15.78\|15.98\|15.10\|80401;2026-05-29\|14.83\|-3.51\|15.38\|15.53\|14.66\|77734;2026-06-01\|14.98\|1.01\|14.85\|15.31\|14.69\|46145;2026-06-02\|14.84\|-0.93\|15.10\|15.21\|14.67\|42380;2026-06-03\|14.69\|-1.01\|14.83\|14.84\|14.51\|44362;2026-06-04\|14.27\|-2.86\|14.70\|14.77\|14.20\|42666;2026-06-05\|14.43\|1.12\|14.31\|14.74\|14.15\|51570;2026-06-08\|13.60\|-5.75\|14.15\|14.43\|13.48\|80600;2026-06-09\|14.24\|4.71\|13.80\|14.29\|13.32\|73464;2026-06-10\|13.58\|-4.63\|14.12\|14.12\|13.41\|58060;2026-06-11\|13.29\|-2.14\|13.59\|13.68\|13.05\|52930;2026-06-12\|13.60\|2.33\|13.35\|13.85\|13.14\|46491;2026-06-15\|13.37\|-1.69\|13.72\|13.80\|13.28\|56314;2026-06-16\|13.58\|1.57\|13.55\|13.95\|13.41\|57135;2026-06-17\|13.16\|-3.09\|13.55\|13.55\|13.03\|50256;2026-06-18\|13.26\|0.76\|13.30\|13.60\|12.92\|67758;2026-06-22\|13.05\|-1.58\|13.28\|13.28\|12.65\|65439;2026-06-23\|13.03\|-0.15\|12.99\|13.34\|12.88\|41841;2026-06-24\|12.67\|-2.76\|13.06\|13.28\|12.50\|68237;2026-06-25\|12.20\|-3.71\|12.52\|12.69\|12.02\|64027;2026-06-26\|11.80\|-3.28\|12.40\|12.40\|11.72\|60511;2026-06-29\|11.40\|-3.39\|11.72\|11.74\|11.12\|53484;2026-06-30\|11.33\|-0.61\|11.45\|11.48\|11.16\|45918;2026-07-01\|11.71\|3.35\|11.50\|11.95\|11.30\|45960;2026-07-02\|11.66\|-0.43\|11.88\|12.15\|11.65\|46575;2026-07-03\|11.92\|2.23\|11.68\|12.06\|11.66\|35634;2026-07-06\|11.77\|-1.26\|11.93\|12.10\|11.73\|37659;2026-07-07\|11.28\|-4.16\|11.78\|11.85\|11.26\|34785;2026-07-08\|11.17\|-0.98\|11.28\|11.43\|11.00\|43696;2026-07-09\|10.82\|-3.13\|11.22\|11.22\|10.49\|91735;2026-07-10\|11.28\|4.25\|11.05\|11.75\|10.86\|79006;2026-07-13\|10.99\|-2.57\|11.30\|11.60\|10.88\|79221;2026-07-14\|11.17\|1.64\|11.00\|11.23\|10.89\|40143;2026-07-15\|11.46\|2.60\|11.20\|11.79\|11.11\|59911;2026-07-16\|11.36\|-0.87\|11.35\|11.54\|11.00\|46493;2026-07-17\|11.14\|-1.94\|11.26\|11.66\|10.98\|54795;2026-07-20\|11.20\|0.54\|11.25\|11.49\|11.04\|64157;2026-07-21\|11.05\|-1.34\|11.27\|11.27\|10.76\|56900;2026-07-22\|11.01\|-0.36\|11.05\|11.15\|10.93\|24371
74229	其它归类	造纸+化工涨价+光伏 1、据2026年4月18日公告，公司为新闻纸龙头，造纸产量连续多年行业前十，70万吨化学浆项目达产提升原料自给率。 2、公司化工板块营收占比近30%。据2025年11月14日互动易，烧碱、环氧丙烷等主要产品价格较底部呈现修复态势，可有效改善产品盈利空间。 3、据2025年11月11日互动易，公司36兆瓦分布式光伏项目正推进并网，叠加黑液、废渣污泥焚烧发电，绿色电力布局成型。	公司具备年产10万吨苯胺的能力，其中年产1万吨间苯二胺，作为重要芳香胺类固化剂，广泛应用于芳香胺工业生产	2026-03-12\|4.22\|-0.24\|4.23\|4.27\|4.20\|242180;2026-03-13\|4.20\|-0.47\|4.22\|4.28\|4.18\|261246;2026-03-16\|4.12\|-1.90\|4.22\|4.26\|4.09\|244968;2026-03-17\|4.05\|-1.70\|4.14\|4.17\|4.05\|188268;2026-03-18\|4.04\|-0.25\|4.05\|4.08\|4.01\|178605;2026-03-19\|3.91\|-3.22\|4.02\|4.02\|3.90\|193464;2026-03-20\|3.81\|-2.56\|3.92\|3.93\|3.81\|199471;2026-03-23\|3.58\|-6.04\|3.78\|3.78\|3.55\|292726;2026-03-24\|3.67\|2.51\|3.68\|3.69\|3.59\|164411;2026-03-25\|3.75\|2.18\|3.67\|3.76\|3.67\|167683;2026-03-26\|3.74\|-0.27\|3.75\|3.83\|3.73\|155138;2026-03-27\|3.82\|2.14\|3.71\|3.83\|3.68\|158743;2026-03-30\|3.87\|1.31\|3.78\|3.88\|3.77\|126994;2026-03-31\|3.78\|-2.33\|3.85\|3.90\|3.77\|139344;2026-04-01\|3.83\|1.32\|3.84\|3.86\|3.79\|127027;2026-04-02\|3.82\|-0.26\|3.83\|3.85\|3.78\|120884;2026-04-03\|3.72\|-2.62\|3.84\|3.85\|3.70\|116270;2026-04-07\|3.86\|3.76\|3.71\|3.89\|3.68\|187849;2026-04-08\|3.91\|1.30\|3.89\|3.92\|3.85\|172004;2026-04-09\|3.88\|-0.77\|3.90\|3.94\|3.87\|126597;2026-04-10\|3.92\|1.03\|3.90\|3.97\|3.90\|120688;2026-04-13\|3.86\|-1.53\|3.91\|3.92\|3.84\|112264;2026-04-14\|3.89\|0.78\|3.88\|3.91\|3.81\|116039;2026-04-15\|3.84\|-1.29\|3.89\|3.91\|3.83\|115755;2026-04-16\|3.85\|0.26\|3.84\|3.89\|3.83\|87810;2026-04-17\|3.77\|-2.08\|3.84\|3.86\|3.76\|122996;2026-04-20\|3.76\|-0.27\|3.76\|3.78\|3.73\|113118;2026-04-21\|4.14\|10.11\|3.77\|4.14\|3.75\|490099;2026-04-22\|4.02\|-2.90\|4.14\|4.15\|4.00\|602684;2026-04-23\|3.99\|-0.75\|4.00\|4.06\|3.94\|364465;2026-04-24\|3.93\|-1.50\|4.00\|4.01\|3.89\|288926;2026-04-27\|3.95\|0.51\|3.92\|4.00\|3.91\|216304;2026-04-28\|3.95\|0.00\|3.94\|3.96\|3.89\|183899;2026-04-29\|4.00\|1.27\|3.95\|4.02\|3.93\|259593;2026-04-30\|3.89\|-2.75\|3.95\|3.96\|3.85\|259441;2026-05-06\|3.92\|0.77\|3.91\|3.93\|3.88\|156059;2026-05-07\|3.86\|-1.53\|3.91\|3.93\|3.85\|170970;2026-05-08\|3.94\|2.07\|3.86\|3.97\|3.85\|150239;2026-05-11\|3.93\|-0.25\|3.95\|3.96\|3.88\|146598;2026-05-12\|3.90\|-0.76\|3.91\|3.99\|3.88\|184296;2026-05-13\|3.84\|-1.54\|3.90\|3.90\|3.83\|155890;2026-05-14\|3.90\|1.56\|3.86\|4.03\|3.81\|360652;2026-05-15\|3.86\|-1.03\|3.87\|3.98\|3.86\|285767;2026-05-18\|3.72\|-3.63\|3.87\|3.87\|3.65\|333661;2026-05-19\|3.79\|1.88\|3.72\|3.80\|3.70\|148193;2026-05-20\|3.68\|-2.90\|3.77\|3.81\|3.68\|121834;2026-05-21\|3.58\|-2.72\|3.72\|3.74\|3.57\|155947;2026-05-22\|3.61\|0.84\|3.59\|3.64\|3.55\|89946;2026-05-25\|3.58\|-0.83\|3.63\|3.64\|3.57\|80522;2026-05-26\|3.63\|1.40\|3.57\|3.66\|3.55\|95402;2026-05-27\|3.53\|-2.75\|3.60\|3.62\|3.53\|93889;2026-05-28\|3.50\|-0.85\|3.54\|3.57\|3.47\|67663;2026-05-29\|3.50\|0.00\|3.51\|3.54\|3.50\|73093;2026-06-01\|3.58\|2.29\|3.50\|3.59\|3.49\|68665;2026-06-02\|3.52\|-1.68\|3.59\|3.60\|3.50\|96635;2026-06-03\|3.48\|-1.14\|3.52\|3.53\|3.45\|70850;2026-06-04\|3.40\|-2.30\|3.46\|3.49\|3.38\|87041;2026-06-05\|3.44\|1.18\|3.39\|3.46\|3.38\|62247;2026-06-08\|3.37\|-2.03\|3.44\|3.44\|3.34\|60987;2026-06-09\|3.30\|-2.08\|3.39\|3.39\|3.28\|95523;2026-06-10\|3.33\|0.91\|3.30\|3.35\|3.28\|78735;2026-06-11\|3.27\|-1.80\|3.33\|3.36\|3.23\|78372;2026-06-12\|3.36\|2.75\|3.28\|3.36\|3.25\|90035;2026-06-15\|3.38\|0.60\|3.36\|3.47\|3.35\|99667;2026-06-16\|3.34\|-1.18\|3.35\|3.37\|3.32\|78643;2026-06-17\|3.25\|-2.69\|3.34\|3.34\|3.24\|95552;2026-06-18\|3.13\|-3.69\|3.24\|3.25\|3.12\|147886;2026-06-22\|3.19\|1.92\|3.11\|3.20\|3.05\|131968;2026-06-23\|3.22\|0.94\|3.19\|3.27\|3.17\|107369;2026-06-24\|3.13\|-2.79\|3.21\|3.22\|3.11\|99655;2026-06-25\|3.09\|-1.28\|3.15\|3.15\|3.06\|90577;2026-06-26\|3.02\|-2.27\|3.09\|3.10\|3.00\|122395;2026-06-29\|3.04\|0.66\|3.01\|3.06\|2.92\|118778;2026-06-30\|2.99\|-1.64\|3.02\|3.06\|2.96\|90158;2026-07-01\|3.09\|3.34\|2.97\|3.11\|2.96\|124498;2026-07-02\|3.11\|0.65\|3.06\|3.15\|3.06\|103925;2026-07-03\|3.14\|0.96\|3.11\|3.18\|3.10\|89481;2026-07-06\|3.20\|1.91\|3.17\|3.22\|3.12\|81574;2026-07-07\|3.13\|-2.19\|3.18\|3.20\|3.11\|71360;2026-07-08\|3.17\|1.28\|3.11\|3.19\|3.10\|82653;2026-07-09\|3.12\|-1.58\|3.14\|3.17\|3.08\|79791;2026-07-10\|3.21\|2.88\|3.11\|3.24\|3.09\|94938;2026-07-13\|3.20\|-0.31\|3.20\|3.25\|3.18\|92158;2026-07-14\|3.24\|1.25\|3.19\|3.26\|3.18\|87477;2026-07-15\|3.25\|0.31\|3.18\|3.26\|3.15\|132572;2026-07-16\|3.24\|-0.31\|3.25\|3.25\|3.20\|83385;2026-07-17\|3.19\|-1.54\|3.23\|3.30\|3.14\|138536;2026-07-20\|3.15\|-1.25\|3.17\|3.20\|3.11\|139638;2026-07-21\|3.12\|-0.95\|3.15\|3.16\|3.10\|136096;2026-07-22\|3.09\|-0.96\|3.10\|3.13\|3.07\|62009
74228	其它归类	医用敷料出口第一+员工持股计划+拟实施分红 1、据2025年年报及2026年6月5日投资者关系活动记录表，公司自2008年至今连续多年保持中国医用敷料出口行业第一位置，境外营收占比达82.35%。 2、据2026年6月18日公告，公司董事会审议通过《2026年员工持股计划草案》及管理办法。 3、据2026年6月17日公告，公司2025年度权益分派拟于2026年6月23日股权登记，向全体股东每10股派1.46元。 4、据2026年6月5日投资者关系活动记录表，公司2026年Q1营收同比增长18.12%，归母净利润同比增长25.95%，显著高于行业平均水平。	国内医用敷料行业龙头	2026-03-12\|10.27\|-1.25\|10.41\|10.43\|10.26\|51887;2026-03-13\|11.30\|10.03\|10.21\|11.30\|10.18\|171855;2026-03-16\|11.36\|0.53\|11.41\|11.80\|11.28\|351252;2026-03-17\|11.43\|0.62\|11.34\|11.77\|11.34\|199923;2026-03-18\|11.92\|4.29\|11.42\|11.95\|11.24\|296075;2026-03-19\|12.04\|1.01\|11.64\|12.25\|11.64\|302912;2026-03-20\|11.66\|-3.16\|12.10\|12.68\|11.66\|235993;2026-03-23\|11.38\|-2.40\|11.45\|11.92\|11.25\|194218;2026-03-24\|12.15\|6.77\|11.59\|12.22\|11.42\|259794;2026-03-25\|11.90\|-2.06\|12.11\|12.16\|11.80\|151358;2026-03-26\|11.56\|-2.86\|11.85\|11.97\|11.52\|115345;2026-03-27\|11.69\|1.12\|11.35\|11.73\|11.35\|102296;2026-03-30\|12.43\|6.33\|11.57\|12.50\|11.55\|315739;2026-03-31\|12.04\|-3.14\|12.33\|12.60\|11.96\|163756;2026-04-01\|12.21\|1.41\|12.09\|12.43\|12.02\|175848;2026-04-02\|11.92\|-2.38\|12.14\|12.20\|11.82\|123816;2026-04-03\|11.64\|-2.35\|11.86\|11.90\|11.47\|100006;2026-04-07\|12.56\|7.90\|11.64\|12.80\|11.58\|320601;2026-04-08\|12.55\|-0.08\|12.80\|12.81\|12.41\|215685;2026-04-09\|12.33\|-1.75\|12.50\|12.55\|12.21\|131230;2026-04-10\|13.56\|9.98\|12.35\|13.56\|12.35\|276863;2026-04-13\|14.59\|7.60\|13.83\|14.90\|13.53\|635510;2026-04-14\|14.44\|-1.03\|14.31\|14.84\|14.06\|379682;2026-04-15\|13.86\|-4.02\|14.69\|14.73\|13.83\|293196;2026-04-16\|13.50\|-2.60\|13.86\|13.95\|13.34\|270176;2026-04-17\|13.16\|-2.52\|13.41\|13.49\|12.91\|237279;2026-04-20\|13.07\|-0.68\|13.16\|13.47\|12.96\|223135;2026-04-21\|14.38\|10.02\|13.00\|14.38\|12.72\|397090;2026-04-22\|14.12\|-1.81\|14.56\|14.74\|14.00\|308497;2026-04-23\|14.12\|0.00\|14.13\|14.20\|13.61\|254944;2026-04-24\|14.09\|-0.21\|14.01\|14.39\|13.63\|244904;2026-04-27\|14.11\|0.14\|14.01\|14.61\|13.82\|285102;2026-04-28\|14.16\|0.35\|13.99\|14.77\|13.75\|293648;2026-04-29\|13.81\|-2.47\|14.05\|14.26\|13.60\|224844;2026-04-30\|13.77\|-0.29\|13.69\|14.17\|13.68\|142590;2026-05-06\|14.46\|5.01\|13.77\|14.66\|13.68\|274279;2026-05-07\|14.46\|0.00\|14.60\|14.69\|14.26\|161856;2026-05-08\|14.17\|-2.01\|14.48\|14.54\|14.02\|143820;2026-05-11\|12.75\|-10.02\|14.43\|14.80\|12.75\|421357;2026-05-12\|12.17\|-4.55\|12.67\|12.75\|12.09\|248610;2026-05-13\|12.07\|-0.82\|12.20\|12.33\|12.00\|136298;2026-05-14\|11.60\|-3.89\|12.02\|12.03\|11.60\|139708;2026-05-15\|11.67\|0.60\|11.63\|11.75\|11.48\|93498;2026-05-18\|11.23\|-3.77\|11.55\|11.58\|11.16\|101872;2026-05-19\|11.25\|0.18\|11.23\|11.31\|10.99\|83743;2026-05-20\|11.00\|-2.22\|11.16\|11.19\|10.95\|67123;2026-05-21\|10.68\|-2.91\|11.01\|11.16\|10.66\|83673;2026-05-22\|10.84\|1.50\|10.72\|10.90\|10.66\|60508;2026-05-25\|10.90\|0.55\|11.04\|11.11\|10.75\|70806;2026-05-26\|10.53\|-3.39\|10.94\|10.94\|10.37\|98559;2026-05-27\|10.21\|-3.04\|10.52\|10.57\|10.18\|96317;2026-05-28\|10.03\|-1.76\|10.19\|10.26\|9.78\|134645;2026-05-29\|9.94\|-0.90\|10.00\|10.09\|9.86\|93910;2026-06-01\|9.98\|0.40\|9.87\|10.14\|9.81\|87353;2026-06-02\|9.65\|-3.31\|10.01\|10.01\|9.60\|93337;2026-06-03\|9.45\|-2.07\|9.65\|9.65\|9.39\|114120;2026-06-04\|9.37\|-0.85\|9.40\|9.49\|9.23\|84352;2026-06-05\|9.37\|0.00\|9.45\|9.54\|9.22\|83612;2026-06-08\|9.02\|-3.74\|9.22\|9.32\|8.92\|80810;2026-06-09\|9.06\|0.44\|9.03\|9.19\|9.00\|71733;2026-06-10\|9.06\|0.00\|9.06\|9.13\|8.88\|72404;2026-06-11\|9.01\|-0.55\|9.07\|9.13\|8.85\|55254;2026-06-12\|9.15\|1.55\|9.08\|9.18\|8.91\|82722;2026-06-15\|9.11\|-0.44\|9.24\|9.34\|9.05\|92917;2026-06-16\|9.17\|0.66\|9.11\|9.18\|8.98\|58165;2026-06-17\|8.93\|-2.62\|9.09\|9.18\|8.90\|71268;2026-06-18\|9.82\|9.97\|9.04\|9.82\|8.97\|222880;2026-06-22\|9.79\|-0.31\|9.67\|9.87\|9.33\|266446;2026-06-23\|9.97\|1.84\|9.77\|10.08\|9.67\|231652;2026-06-24\|10.30\|4.78\|9.74\|10.37\|9.65\|285278;2026-06-25\|9.89\|-3.98\|10.00\|10.10\|9.62\|201963;2026-06-26\|9.09\|-8.09\|9.70\|9.88\|9.05\|167083;2026-06-29\|9.28\|2.09\|9.06\|9.36\|8.33\|208153;2026-06-30\|8.89\|-4.20\|9.09\|9.09\|8.80\|138434;2026-07-01\|9.19\|3.37\|8.85\|9.23\|8.75\|143480;2026-07-02\|9.31\|1.31\|9.18\|9.47\|9.13\|107096;2026-07-03\|9.43\|1.29\|9.36\|9.51\|9.18\|99850;2026-07-06\|9.41\|-0.21\|9.37\|9.62\|9.32\|115154;2026-07-07\|8.93\|-5.10\|9.43\|9.47\|8.91\|107031;2026-07-08\|8.94\|0.11\|8.98\|9.05\|8.84\|69958;2026-07-09\|8.70\|-2.68\|8.90\|9.03\|8.55\|96069;2026-07-10\|8.81\|1.26\|8.69\|9.02\|8.50\|98624;2026-07-13\|8.66\|-1.70\|8.81\|8.96\|8.56\|72292;2026-07-14\|8.90\|2.77\|8.60\|8.95\|8.54\|81391;2026-07-15\|9.19\|3.26\|8.83\|9.24\|8.81\|118091;2026-07-16\|9.46\|2.94\|9.16\|9.54\|9.06\|139148;2026-07-17\|9.01\|-4.76\|9.45\|9.54\|8.90\|130689;2026-07-20\|8.95\|-0.67\|8.99\|9.14\|8.80\|94280;2026-07-21\|8.83\|-1.34\|8.86\|8.90\|8.59\|97657;2026-07-22\|8.71\|-1.36\|8.78\|8.94\|8.67\|52695
74227	其它归类	AI服务器电极箔+储能电极箔+业绩高增+高分红行业原因：世纪证券表示，氦气受中东局势影响，全球供应担忧情绪难以短期内缓解，目前上游出现惜售现象，下游寻货积极，预计短线中国氦气市场价格仍将持续上涨。公司原因： 1、据2026年4月18日披露的一季报，公司2026Q1营收6.33亿元、同比增长24.98%，归母净利润3965.43万元、同比增长74.74%，主因高端产品放量及新基地产能释放。 2、据2025年年度报告，公司车载电子、AI服务器用电极箔已通过客户认证，2025年底新产能将重点面向AI服务器、新能源汽车等新兴需求。 3、据2026年4月18日公告，公司拟每10股派息6元，分红总额1.45亿元，占2025年度归属于公司股东净利润的比例为70.37%，延续高比例现金分红。	公司电极箔已通过AI服务器、车载电子客户认证，全球前十大铝电容器企业均为客户，2025年底新产能将集中投放新能源、AI服务器等新兴领域	2026-03-12\|32.15\|-0.12\|32.50\|33.23\|31.83\|107004;2026-03-13\|32.11\|-0.12\|31.81\|33.19\|30.86\|106017;2026-03-16\|32.50\|1.21\|32.64\|32.79\|30.39\|113636;2026-03-17\|29.99\|-7.72\|32.79\|32.88\|29.91\|89741;2026-03-18\|32.99\|10.00\|30.50\|32.99\|29.51\|102174;2026-03-19\|32.70\|-0.88\|32.20\|33.11\|31.38\|138423;2026-03-20\|31.85\|-2.60\|32.66\|33.15\|31.72\|98530;2026-03-23\|32.01\|0.50\|30.70\|32.77\|30.70\|111375;2026-03-24\|35.21\|10.00\|32.54\|35.21\|32.25\|100063;2026-03-25\|36.33\|3.18\|36.50\|37.71\|35.60\|119455;2026-03-26\|39.48\|8.67\|38.00\|39.96\|37.61\|233147;2026-03-27\|43.43\|10.01\|38.50\|43.43\|38.00\|210105;2026-03-30\|45.17\|4.01\|42.78\|47.00\|41.55\|201449;2026-03-31\|43.95\|-2.70\|44.60\|45.20\|43.20\|131794;2026-04-01\|46.85\|6.60\|44.40\|48.35\|43.55\|158645;2026-04-02\|43.75\|-6.62\|45.51\|47.33\|43.00\|149694;2026-04-03\|42.12\|-3.73\|44.62\|44.80\|41.80\|113040;2026-04-07\|41.17\|-2.26\|42.00\|42.98\|40.94\|90254;2026-04-08\|44.20\|7.36\|42.99\|44.43\|41.01\|96437;2026-04-09\|45.23\|2.33\|43.05\|46.80\|42.76\|104274;2026-04-10\|42.90\|-5.15\|45.58\|46.30\|42.81\|106553;2026-04-13\|41.35\|-3.61\|40.50\|42.76\|40.50\|132095;2026-04-14\|44.10\|6.65\|41.74\|44.75\|40.87\|120997;2026-04-15\|44.50\|0.91\|44.39\|45.10\|43.44\|84666;2026-04-16\|46.96\|5.53\|44.88\|47.95\|44.00\|105676;2026-04-17\|47.32\|0.77\|46.47\|48.95\|45.67\|105305;2026-04-20\|44.26\|-6.47\|46.57\|47.00\|43.71\|108783;2026-04-21\|48.69\|10.01\|44.00\|48.69\|44.00\|85815;2026-04-22\|53.56\|10.00\|52.99\|53.56\|51.00\|33872;2026-04-23\|58.55\|9.32\|55.22\|58.92\|54.73\|210966;2026-04-24\|58.51\|-0.07\|56.73\|61.88\|56.73\|175205;2026-04-27\|58.62\|0.19\|58.90\|61.77\|56.40\|123393;2026-04-28\|57.65\|-1.65\|57.66\|59.81\|57.37\|88137;2026-04-29\|57.70\|0.09\|58.31\|58.58\|55.50\|76969;2026-04-30\|56.89\|-1.40\|58.45\|59.45\|56.83\|51268;2026-05-06\|62.58\|10.00\|56.67\|62.58\|56.46\|110304;2026-05-07\|63.73\|1.84\|63.85\|65.44\|61.56\|97338;2026-05-08\|62.37\|-2.13\|62.53\|65.80\|61.00\|79385;2026-05-11\|62.45\|0.13\|61.85\|64.60\|60.27\|79846;2026-05-12\|63.50\|1.68\|61.51\|65.00\|60.20\|73740;2026-05-13\|68.75\|8.27\|62.69\|69.79\|61.85\|94710;2026-05-14\|70.45\|2.47\|68.75\|73.50\|66.27\|95839;2026-05-15\|75.70\|7.45\|70.41\|76.55\|69.00\|106753;2026-05-18\|83.27\|10.00\|74.00\|83.27\|74.00\|64026;2026-05-19\|91.60\|10.00\|86.24\|91.60\|81.66\|87576;2026-05-20\|97.55\|6.50\|90.99\|99.00\|90.97\|115911;2026-05-21\|105.74\|8.40\|96.49\|107.31\|92.18\|118116;2026-05-22\|116.31\|10.00\|106.80\|116.31\|103.00\|96418;2026-05-25\|114.22\|-1.80\|121.11\|122.00\|104.68\|173317;2026-05-26\|102.80\|-10.00\|108.80\|109.98\|102.80\|103506;2026-05-27\|113.08\|10.00\|102.94\|113.08\|102.94\|130812;2026-05-28\|110.40\|-2.37\|114.21\|118.31\|107.12\|155628;2026-05-29\|106.84\|-3.22\|110.00\|116.00\|105.06\|125450;2026-06-01\|103.70\|-2.94\|100.00\|108.02\|100.00\|136880;2026-06-02\|106.25\|2.46\|103.20\|109.19\|101.46\|112009;2026-06-03\|102.00\|-4.00\|103.00\|111.40\|98.08\|149077;2026-06-04\|107.55\|5.44\|102.86\|109.95\|97.10\|127788;2026-06-05\|103.69\|-3.59\|108.37\|108.40\|101.12\|93978;2026-06-08\|95.50\|-7.90\|96.71\|101.70\|95.02\|75528;2026-06-09\|101.00\|5.76\|96.05\|102.00\|94.62\|83378;2026-06-10\|95.69\|-5.26\|98.15\|98.98\|92.43\|78135;2026-06-11\|91.99\|-3.87\|93.60\|97.49\|90.36\|80860;2026-06-12\|90.12\|-2.03\|95.58\|96.33\|90.11\|78785;2026-06-15\|99.13\|10.00\|90.98\|99.13\|90.86\|48579;2026-06-16\|109.04\|10.00\|103.50\|109.04\|103.48\|37802;2026-06-17\|119.94\|10.00\|116.20\|119.94\|112.50\|45333;2026-06-18\|114.70\|-4.37\|126.00\|128.40\|114.00\|147709;2026-06-22\|114.48\|-0.19\|114.88\|122.83\|110.27\|111309;2026-06-23\|110.17\|-3.76\|113.73\|118.59\|108.51\|89818;2026-06-24\|119.39\|8.37\|109.45\|121.00\|106.30\|101727;2026-06-25\|131.33\|10.00\|122.50\|131.33\|122.50\|49806;2026-06-26\|118.20\|-10.00\|130.34\|132.50\|118.20\|116544;2026-06-29\|118.00\|-0.17\|121.00\|122.50\|114.61\|93716;2026-06-30\|122.47\|3.79\|117.25\|129.80\|115.50\|85614;2026-07-01\|118.19\|-3.02\|122.50\|125.92\|117.60\|68061;2026-07-02\|107.97\|-8.65\|111.94\|115.85\|107.00\|65905;2026-07-03\|107.00\|-0.90\|109.00\|115.50\|107.00\|54229;2026-07-06\|102.63\|-4.08\|109.00\|109.98\|101.77\|55123;2026-07-07\|99.26\|-3.28\|102.98\|104.35\|98.00\|43726;2026-07-08\|96.25\|-3.03\|102.00\|104.00\|94.57\|41661;2026-07-09\|100.65\|4.57\|100.10\|105.88\|95.01\|92061;2026-07-10\|94.83\|-5.78\|100.38\|105.88\|94.73\|78463;2026-07-13\|85.35\|-10.00\|93.45\|95.04\|85.35\|77803;2026-07-14\|90.66\|6.22\|85.56\|91.91\|83.68\|84577;2026-07-15\|90.07\|-0.65\|92.47\|97.89\|89.00\|67302;2026-07-16\|81.06\|-10.00\|81.95\|89.97\|81.06\|72993;2026-07-17\|72.95\|-10.00\|78.51\|80.40\|72.95\|79423;2026-07-20\|65.66\|-9.99\|71.86\|73.44\|65.66\|92220;2026-07-21\|69.90\|6.46\|66.97\|69.99\|59.09\|134173;2026-07-22\|68.34\|-2.23\|67.67\|70.88\|65.59\|61804
74226	其它归类	基建+QC成果获奖+一带一路 1、据2026年6月10日交建股份官微，公司在安徽省暨合肥市2026年度市政工程建设优秀QC小组活动成果评选中荣获五项一类成果，并获“优秀企业”称号，成果涵盖施工工艺优化等领域。 2、据2026年6月9日公告，公司披露了子公司为下属公司担保的进展公告；据2026年5月19日公告，公司披露了参与投资基金的进展公告。 3、据2025年年度报告，公司以公路、市政基础设施施工业务为核心，打造“投资、设计、施工、养护”一体化产业格局。据2025年1月8日公告，公司响应“一带一路”号召，与合资方共同出资设立合资公司，聚焦埃塞俄比亚的咖啡豆进口销售及深加工业务。	安徽省资质齐全、资质等级较高的公路、市政基础设施施工企业之一	2026-03-12\|6.64\|-0.90\|6.69\|6.74\|6.61\|101312;2026-03-13\|6.63\|-0.15\|6.63\|6.74\|6.57\|128758;2026-03-16\|6.51\|-1.81\|6.65\|6.67\|6.46\|138506;2026-03-17\|6.43\|-1.23\|6.50\|6.57\|6.41\|118099;2026-03-18\|6.37\|-0.93\|6.45\|6.46\|6.27\|137688;2026-03-19\|6.21\|-2.51\|6.32\|6.35\|6.17\|125255;2026-03-20\|6.01\|-3.22\|6.21\|6.26\|6.01\|131503;2026-03-23\|5.73\|-4.66\|5.92\|5.98\|5.68\|190509;2026-03-24\|6.03\|5.24\|5.82\|6.04\|5.79\|148775;2026-03-25\|6.14\|1.82\|6.07\|6.18\|6.02\|102462;2026-03-26\|6.00\|-2.28\|6.18\|6.19\|5.98\|84400;2026-03-27\|6.04\|0.67\|5.95\|6.07\|5.93\|73503;2026-03-30\|6.09\|0.83\|6.00\|6.10\|5.92\|96173;2026-03-31\|5.98\|-1.81\|6.07\|6.14\|5.95\|88991;2026-04-01\|6.03\|0.84\|6.04\|6.20\|5.98\|96075;2026-04-02\|5.89\|-2.32\|6.04\|6.04\|5.86\|88513;2026-04-03\|5.66\|-3.90\|5.89\|5.91\|5.63\|106537;2026-04-07\|5.81\|2.65\|5.61\|5.82\|5.61\|106608;2026-04-08\|5.94\|2.24\|5.94\|5.94\|5.83\|100922;2026-04-09\|5.77\|-2.86\|5.93\|5.93\|5.76\|93016;2026-04-10\|5.82\|0.87\|5.76\|5.92\|5.76\|121346;2026-04-13\|5.77\|-0.86\|5.80\|5.81\|5.73\|76365;2026-04-14\|5.78\|0.17\|5.83\|5.85\|5.66\|112115;2026-04-15\|6.36\|10.03\|5.82\|6.36\|5.82\|217388;2026-04-16\|6.69\|5.19\|6.51\|6.73\|6.40\|842826;2026-04-17\|6.57\|-1.79\|6.45\|6.67\|6.45\|498605;2026-04-20\|6.43\|-2.13\|6.63\|6.63\|6.38\|316193;2026-04-21\|7.07\|9.95\|6.41\|7.07\|6.24\|687621;2026-04-22\|6.98\|-1.27\|7.06\|7.20\|6.78\|695449;2026-04-23\|7.24\|3.72\|6.92\|7.37\|6.81\|679891;2026-04-24\|7.14\|-1.38\|7.11\|7.55\|7.01\|556711;2026-04-27\|6.91\|-3.22\|7.01\|7.13\|6.86\|382164;2026-04-28\|6.96\|0.72\|6.76\|7.04\|6.74\|298548;2026-04-29\|7.03\|1.01\|6.90\|7.19\|6.87\|285485;2026-04-30\|7.28\|3.56\|7.04\|7.42\|7.02\|324843;2026-05-06\|7.40\|1.65\|7.28\|7.42\|7.20\|330754;2026-05-07\|7.72\|4.32\|7.37\|7.77\|7.32\|374926;2026-05-08\|7.62\|-1.30\|7.65\|7.65\|7.50\|249691;2026-05-11\|7.30\|-4.20\|7.64\|7.75\|7.26\|302650;2026-05-12\|7.43\|1.78\|7.30\|7.60\|7.16\|242374;2026-05-13\|7.21\|-2.96\|7.21\|7.34\|7.01\|301153;2026-05-14\|7.02\|-2.64\|7.21\|7.36\|7.02\|169200;2026-05-15\|7.04\|0.28\|6.99\|7.05\|6.86\|158090;2026-05-18\|6.92\|-1.70\|7.05\|7.11\|6.80\|164576;2026-05-19\|6.92\|0.00\|6.92\|7.15\|6.82\|149043;2026-05-20\|6.99\|1.01\|6.93\|7.02\|6.76\|129524;2026-05-21\|6.67\|-4.58\|7.00\|7.00\|6.65\|198634;2026-05-22\|6.95\|4.20\|6.65\|7.02\|6.64\|187894;2026-05-25\|7.03\|1.15\|6.91\|7.18\|6.91\|188629;2026-05-26\|6.86\|-2.42\|7.00\|7.00\|6.73\|155103;2026-05-27\|6.88\|0.29\|6.84\|6.92\|6.78\|111071;2026-05-28\|6.88\|0.00\|6.80\|6.98\|6.80\|146894;2026-05-29\|7.13\|3.63\|6.95\|7.24\|6.80\|286331;2026-06-01\|7.11\|-0.28\|7.10\|7.30\|7.02\|185938;2026-06-02\|6.40\|-9.99\|7.13\|7.13\|6.40\|259626;2026-06-03\|6.24\|-2.50\|6.18\|6.38\|6.14\|249637;2026-06-04\|6.01\|-3.69\|6.19\|6.24\|5.88\|173544;2026-06-05\|5.92\|-1.50\|5.98\|6.09\|5.88\|104024;2026-06-08\|5.84\|-1.35\|5.69\|6.04\|5.69\|109723;2026-06-09\|5.75\|-1.54\|5.90\|5.93\|5.67\|101264;2026-06-10\|5.58\|-2.96\|5.70\|5.78\|5.47\|137302;2026-06-11\|5.52\|-1.08\|5.49\|5.59\|5.42\|87754;2026-06-12\|6.07\|9.96\|5.59\|6.07\|5.48\|202268;2026-06-15\|6.23\|2.64\|6.18\|6.42\|6.04\|226823;2026-06-16\|5.80\|-6.90\|6.20\|6.20\|5.77\|219319;2026-06-17\|5.93\|2.24\|5.86\|6.19\|5.77\|250840;2026-06-18\|5.94\|0.17\|6.01\|6.03\|5.80\|145586;2026-06-22\|5.56\|-6.40\|5.95\|5.95\|5.40\|187881;2026-06-23\|5.56\|0.00\|5.47\|5.74\|5.44\|114609;2026-06-24\|5.25\|-5.58\|5.55\|5.58\|5.19\|137309;2026-06-25\|5.14\|-2.10\|5.25\|5.33\|5.12\|94861;2026-06-26\|5.04\|-1.95\|5.14\|5.18\|5.01\|83836;2026-06-29\|5.29\|4.96\|4.99\|5.37\|4.92\|176473;2026-06-30\|5.20\|-1.70\|5.32\|5.46\|5.15\|105668;2026-07-01\|5.34\|2.69\|5.29\|5.40\|5.16\|92466;2026-07-02\|5.47\|2.43\|5.28\|5.69\|5.28\|149597;2026-07-03\|5.55\|1.46\|5.45\|5.62\|5.40\|104433;2026-07-06\|6.11\|10.09\|5.55\|6.11\|5.40\|188399;2026-07-07\|6.42\|5.07\|6.22\|6.53\|6.02\|436663;2026-07-08\|6.64\|3.43\|6.39\|6.87\|6.30\|311516;2026-07-09\|6.75\|1.66\|6.60\|6.78\|6.38\|242742;2026-07-10\|6.79\|0.59\|6.75\|6.89\|6.60\|180864;2026-07-13\|6.99\|2.95\|6.65\|7.05\|6.53\|258607;2026-07-14\|6.92\|-1.00\|6.94\|6.94\|6.56\|208822;2026-07-15\|6.57\|-5.06\|6.89\|6.89\|6.25\|191373;2026-07-16\|6.14\|-6.54\|6.50\|6.76\|6.01\|261697;2026-07-17\|5.61\|-8.63\|6.05\|6.26\|5.53\|261776;2026-07-20\|5.34\|-4.81\|5.70\|5.80\|5.27\|187246;2026-07-21\|5.22\|-2.25\|5.37\|5.37\|5.03\|175849;2026-07-22\|5.11\|-2.11\|5.15\|5.24\|5.04\|94616
74225	其它归类	半导体注入猜测+轨交配套+一季报增长 1、据2025年8月8日公告及2025年10月24日公告，控股股东向扬州鼎龙启顺协议转让29.90%股份已完成过户，后者由半导体投资人吴叶楠控制，市场猜测后续或有半导体资产注入。 2、据2026年4月10日年报，公司专注轨道交通车辆配套产品，主要产品包括高铁及城轨地铁车辆用的通风系统、智能撒砂系统、电缆保护系统等，客户覆盖中车等主流整车制造商。 3、据2026年4月29日公告，公司2026年一季度实现归母净利润772.58万元，同比增长6.97%。	轨道交通车辆配套领域领先企业，专注于中高速动车组列车、城轨列车等轨道交通车辆配套产品的研产销	2026-03-12\|52.53\|0.42\|52.01\|52.65\|51.51\|24504;2026-03-13\|48.96\|-6.80\|52.80\|52.80\|48.80\|37090;2026-03-16\|48.13\|-1.70\|49.18\|49.18\|47.20\|20594;2026-03-17\|46.41\|-3.57\|48.08\|48.18\|46.30\|14865;2026-03-18\|46.88\|1.01\|46.96\|46.98\|45.68\|14541;2026-03-19\|45.93\|-2.03\|46.19\|47.30\|45.82\|16194;2026-03-20\|44.75\|-2.57\|46.07\|46.76\|44.59\|13014;2026-03-23\|41.35\|-7.60\|44.18\|44.18\|41.00\|28163;2026-03-24\|43.52\|5.25\|42.50\|43.65\|42.09\|17800;2026-03-25\|43.72\|0.46\|44.99\|44.99\|43.06\|12244;2026-03-26\|44.74\|2.33\|43.67\|45.20\|43.67\|15993;2026-03-27\|45.36\|1.39\|43.85\|45.45\|43.85\|10464;2026-03-30\|45.17\|-0.42\|44.80\|45.74\|44.37\|10754;2026-03-31\|46.58\|3.12\|45.50\|48.42\|45.50\|27146;2026-04-01\|46.34\|-0.52\|46.88\|46.99\|44.62\|21302;2026-04-02\|45.93\|-0.88\|45.82\|47.09\|45.70\|13867;2026-04-03\|46.50\|1.24\|45.93\|47.20\|45.60\|12357;2026-04-07\|47.95\|3.12\|46.50\|48.29\|45.96\|18802;2026-04-08\|50.12\|4.53\|48.61\|50.60\|48.30\|20650;2026-04-09\|50.66\|1.08\|50.88\|51.19\|49.71\|20759;2026-04-10\|49.83\|-1.64\|49.72\|51.84\|49.72\|19453;2026-04-13\|47.95\|-3.77\|50.15\|50.42\|47.51\|20871;2026-04-14\|47.68\|-0.56\|47.90\|48.66\|46.59\|20105;2026-04-15\|47.62\|-0.13\|47.68\|48.29\|47.00\|15801;2026-04-16\|49.77\|4.51\|47.62\|49.87\|46.80\|26632;2026-04-17\|54.75\|10.01\|50.00\|54.75\|49.21\|35145;2026-04-20\|54.20\|-1.00\|54.88\|56.50\|52.97\|53563;2026-04-21\|59.62\|10.00\|54.73\|59.62\|54.00\|31445;2026-04-22\|59.93\|0.52\|61.32\|61.98\|57.53\|69548;2026-04-23\|60.35\|0.70\|59.93\|65.00\|59.86\|52098;2026-04-24\|62.49\|3.55\|60.30\|63.00\|58.00\|51044;2026-04-27\|63.27\|1.25\|62.56\|63.98\|61.26\|41474;2026-04-28\|60.15\|-4.93\|61.63\|62.70\|60.01\|32953;2026-04-29\|59.20\|-1.58\|60.00\|60.95\|58.67\|24095;2026-04-30\|58.67\|-0.90\|60.06\|60.06\|57.13\|20499;2026-05-06\|57.99\|-1.16\|58.98\|58.98\|57.20\|23110;2026-05-07\|57.95\|-0.07\|57.58\|58.72\|57.41\|16355;2026-05-08\|56.92\|-1.78\|57.62\|57.90\|56.13\|19405;2026-05-11\|57.30\|0.67\|57.49\|57.85\|56.40\|15090;2026-05-12\|56.32\|-1.71\|57.30\|59.34\|55.70\|25020;2026-05-13\|56.60\|0.50\|55.82\|56.65\|54.62\|18416;2026-05-14\|59.20\|4.59\|57.11\|61.98\|57.11\|43118;2026-05-15\|61.80\|4.39\|58.52\|61.83\|57.83\|40358;2026-05-18\|56.15\|-9.14\|61.24\|61.24\|55.93\|41058;2026-05-19\|57.20\|1.87\|55.84\|57.82\|55.00\|23199;2026-05-20\|57.75\|0.96\|57.22\|58.34\|56.06\|15866;2026-05-21\|55.25\|-4.00\|57.02\|57.79\|55.10\|19146;2026-05-22\|56.75\|2.71\|55.55\|57.99\|55.31\|24290;2026-05-25\|55.90\|-1.50\|57.88\|58.25\|55.56\|13344;2026-05-26\|54.55\|-2.42\|55.75\|56.98\|53.50\|20106;2026-05-27\|53.80\|-1.37\|54.32\|56.00\|53.30\|11627;2026-05-28\|53.80\|0.00\|53.93\|53.93\|51.32\|19396;2026-05-29\|52.28\|-2.83\|53.47\|53.48\|52.03\|14561;2026-06-01\|57.51\|10.00\|52.25\|57.51\|52.14\|23935;2026-06-02\|55.00\|-4.36\|57.51\|59.99\|54.77\|31039;2026-06-03\|53.85\|-2.09\|55.27\|55.27\|52.78\|19405;2026-06-04\|54.31\|0.85\|54.11\|54.50\|52.77\|12508;2026-06-05\|54.00\|-0.57\|54.33\|55.87\|53.10\|18296;2026-06-08\|51.90\|-3.89\|52.00\|53.00\|51.10\|13276;2026-06-09\|53.60\|3.28\|53.00\|53.81\|52.50\|12529;2026-06-10\|52.99\|-1.14\|53.00\|54.38\|51.90\|12728;2026-06-11\|53.97\|1.85\|53.05\|54.35\|52.20\|13177;2026-06-12\|59.37\|10.01\|54.80\|59.37\|54.70\|27143;2026-06-15\|56.92\|-4.13\|62.00\|62.00\|56.20\|49743;2026-06-16\|55.14\|-3.13\|56.36\|56.37\|54.80\|25708;2026-06-17\|53.84\|-2.36\|55.35\|55.91\|53.79\|19574;2026-06-18\|54.70\|1.60\|53.84\|55.76\|53.10\|18303;2026-06-22\|56.41\|3.13\|54.70\|57.00\|52.18\|25801;2026-06-23\|57.16\|1.33\|55.62\|57.49\|55.62\|19457;2026-06-24\|57.42\|0.45\|57.16\|58.00\|54.63\|22134;2026-06-25\|55.00\|-4.21\|56.90\|57.42\|55.00\|17326;2026-06-26\|52.75\|-4.09\|54.97\|55.55\|51.98\|18912;2026-06-29\|51.89\|-1.63\|53.00\|53.45\|51.43\|13888;2026-06-30\|51.95\|0.12\|52.00\|53.50\|51.18\|16054;2026-07-01\|52.98\|1.98\|51.95\|53.00\|50.35\|17329;2026-07-02\|50.83\|-4.06\|52.88\|52.88\|50.71\|14115;2026-07-03\|50.94\|0.22\|51.20\|52.15\|49.65\|12818;2026-07-06\|50.43\|-1.00\|50.94\|52.32\|50.12\|10677;2026-07-07\|47.88\|-5.06\|51.92\|51.92\|47.00\|18913;2026-07-08\|48.23\|0.73\|48.35\|48.78\|46.65\|15331;2026-07-09\|49.78\|3.21\|48.36\|50.50\|47.60\|13233;2026-07-10\|49.29\|-0.98\|49.09\|50.68\|49.09\|12716;2026-07-13\|45.22\|-8.26\|48.73\|48.86\|44.60\|13421;2026-07-14\|45.56\|0.75\|43.63\|46.38\|43.45\|10775;2026-07-15\|45.98\|0.92\|45.44\|46.47\|45.00\|8386;2026-07-16\|45.20\|-1.70\|45.75\|47.15\|44.80\|8950;2026-07-17\|42.00\|-7.08\|44.86\|45.19\|41.80\|11776;2026-07-20\|39.90\|-5.00\|42.46\|42.70\|39.20\|14901;2026-07-21\|42.13\|5.59\|40.56\|42.50\|37.36\|18157;2026-07-22\|42.32\|0.45\|42.44\|43.00\|41.32\|7433
74224	其它归类	半导体洁净室+海外EPC+城市更新行业原因： 1、科创50指数早盘涨超7%，存储、CPU领涨，海光、澜起、佰维、龙芯涨超10%。 2、五一假期期间，SK海力士市值首破1000万亿韩元并带动美光、闪迪等全球存储龙头集体创新高。AI Agent催生CPU需求激增，英特尔、AMD齐创历史新高。公司原因： 1、据2026年4月29日年报，公司洁净室业务已覆盖半导体、新能源、生物医药等高端制造领域，具备GC2及医疗器械经营许可，提供设计、施工、运维一体化EPC服务，代表项目包括南京集成电路产业服务中心、杰华特微电子芯片项目等。 2、据2026年4月29日年报及董事会工作报告，公司2026年聚焦海外酒店、城市更新、医疗洁净三大赛道，依托装配式装修与HBA设计品牌加速东南亚等“一带一路”市场布局，计划3-5年确立区域龙头优势。 3、据2026年4月29日年报，公司多年蝉联中国建筑装饰行业装饰、设计双第一，累计鲁班奖144项，具备全产业链与数字化管理优势，为高端公共建筑、交通枢纽、产业园区提供全周期服务。	公司辟谣与越南Sun Group23亿美元合作“大单”，仅签署框架性备忘录，无具体项目金额，不具法律约束力	2026-03-12\|3.64\|0.28\|3.64\|3.66\|3.61\|264042;2026-03-13\|3.64\|0.00\|3.63\|3.70\|3.63\|276762;2026-03-16\|3.60\|-1.10\|3.64\|3.68\|3.58\|275804;2026-03-17\|3.58\|-0.56\|3.60\|3.66\|3.57\|217305;2026-03-18\|3.53\|-1.40\|3.59\|3.60\|3.50\|277203;2026-03-19\|3.45\|-2.27\|3.51\|3.53\|3.43\|283685;2026-03-20\|3.38\|-2.03\|3.45\|3.48\|3.38\|244662;2026-03-23\|3.19\|-5.62\|3.34\|3.35\|3.16\|405273;2026-03-24\|3.30\|3.45\|3.25\|3.31\|3.18\|275357;2026-03-25\|3.35\|1.52\|3.30\|3.38\|3.28\|247482;2026-03-26\|3.31\|-1.19\|3.35\|3.40\|3.30\|258984;2026-03-27\|3.33\|0.60\|3.29\|3.35\|3.28\|197454;2026-03-30\|3.37\|1.20\|3.29\|3.38\|3.26\|231720;2026-03-31\|3.36\|-0.30\|3.37\|3.43\|3.35\|186294;2026-04-01\|3.40\|1.19\|3.40\|3.42\|3.36\|184702;2026-04-02\|3.37\|-0.88\|3.40\|3.41\|3.34\|159604;2026-04-03\|3.27\|-2.97\|3.37\|3.37\|3.26\|181031;2026-04-07\|3.31\|1.22\|3.27\|3.33\|3.26\|120400;2026-04-08\|3.41\|3.02\|3.37\|3.41\|3.34\|217453;2026-04-09\|3.33\|-2.35\|3.39\|3.40\|3.33\|172134;2026-04-10\|3.35\|0.60\|3.36\|3.40\|3.35\|157867;2026-04-13\|3.36\|0.30\|3.34\|3.37\|3.32\|140858;2026-04-14\|3.35\|-0.30\|3.37\|3.39\|3.31\|161324;2026-04-15\|3.37\|0.60\|3.36\|3.38\|3.34\|183306;2026-04-16\|3.37\|0.00\|3.36\|3.38\|3.33\|179881;2026-04-17\|3.71\|10.09\|3.45\|3.71\|3.45\|732967;2026-04-20\|4.08\|9.97\|3.74\|4.08\|3.68\|1934022;2026-04-21\|4.49\|10.05\|4.41\|4.49\|4.33\|1195575;2026-04-22\|4.94\|10.02\|4.94\|4.94\|4.94\|613311;2026-04-23\|5.43\|9.92\|5.43\|5.43\|5.25\|3306621;2026-04-24\|4.89\|-9.94\|5.45\|5.46\|4.89\|4835213;2026-04-27\|4.43\|-9.41\|4.52\|4.83\|4.40\|3794102;2026-04-28\|4.87\|9.93\|4.47\|4.87\|4.40\|4715633;2026-04-29\|5.36\|10.06\|4.80\|5.36\|4.80\|3140497;2026-04-30\|5.90\|10.07\|5.17\|5.90\|5.07\|5756925;2026-05-06\|6.49\|10.00\|6.28\|6.49\|6.15\|2702072;2026-05-07\|7.14\|10.02\|6.96\|7.14\|6.80\|4420756;2026-05-08\|6.80\|-4.76\|6.43\|7.18\|6.43\|5760911;2026-05-11\|7.25\|6.62\|6.97\|7.48\|6.78\|5811511;2026-05-12\|7.98\|10.07\|7.43\|7.98\|7.25\|5535447;2026-05-13\|7.88\|-1.25\|8.05\|8.46\|7.60\|6453156;2026-05-14\|7.93\|0.63\|7.61\|8.03\|7.21\|5060659;2026-05-15\|7.85\|-1.01\|7.69\|8.60\|7.41\|5458549;2026-05-18\|7.07\|-9.94\|7.07\|7.48\|7.07\|3407927;2026-05-19\|6.90\|-2.40\|6.75\|7.33\|6.46\|4622381;2026-05-20\|6.21\|-10.00\|6.91\|7.04\|6.21\|4149201;2026-05-21\|5.71\|-8.05\|6.12\|6.30\|5.67\|4477971;2026-05-22\|5.94\|4.03\|5.83\|5.96\|5.63\|2837014;2026-05-25\|5.89\|-0.84\|5.94\|6.10\|5.69\|3248463;2026-05-26\|5.54\|-5.94\|5.75\|5.80\|5.45\|2729892;2026-05-27\|5.46\|-1.44\|5.56\|5.63\|5.29\|2434259;2026-05-28\|5.60\|2.56\|5.49\|5.74\|5.39\|2494583;2026-05-29\|6.16\|10.00\|5.70\|6.16\|5.55\|3635798;2026-06-01\|6.78\|10.06\|6.29\|6.78\|6.17\|6334938;2026-06-02\|6.85\|1.03\|7.00\|7.43\|6.70\|7063269;2026-06-03\|6.65\|-2.92\|6.80\|7.03\|6.41\|5321295;2026-06-04\|6.18\|-7.07\|6.50\|6.52\|6.00\|4208719;2026-06-05\|5.78\|-4.46\|6.11\|6.38\|5.72\|3145727;2026-06-08\|5.43\|-6.06\|5.72\|5.88\|5.32\|2487996;2026-06-09\|5.40\|-0.55\|5.61\|5.63\|5.24\|1860278;2026-06-10\|5.94\|10.00\|5.33\|5.94\|5.29\|1470690;2026-06-11\|5.35\|-9.93\|5.92\|5.92\|5.35\|3165728;2026-06-12\|5.03\|-5.98\|5.30\|5.32\|5.01\|2633691;2026-06-15\|5.12\|1.79\|5.10\|5.22\|4.98\|1703494;2026-06-16\|4.97\|-2.93\|5.06\|5.13\|4.90\|1576152;2026-06-17\|4.77\|-4.02\|4.92\|4.94\|4.71\|1692528;2026-06-18\|4.80\|0.63\|4.76\|4.84\|4.66\|1698153;2026-06-22\|4.72\|-1.67\|4.79\|4.82\|4.57\|1514227;2026-06-23\|4.59\|-2.75\|4.69\|4.90\|4.57\|1287880;2026-06-24\|4.60\|0.22\|4.60\|4.63\|4.48\|1345182;2026-06-25\|4.87\|5.87\|4.60\|5.05\|4.57\|4026663;2026-06-26\|4.46\|-8.42\|4.68\|4.73\|4.44\|2457410;2026-06-29\|4.46\|0.00\|4.39\|4.49\|4.32\|1804701;2026-06-30\|4.33\|-2.91\|4.40\|4.45\|4.29\|1383701;2026-07-01\|4.44\|2.54\|4.30\|4.47\|4.27\|1417275;2026-07-02\|4.46\|0.45\|4.36\|4.57\|4.34\|1479402;2026-07-03\|4.38\|-1.79\|4.46\|4.55\|4.37\|1062643;2026-07-06\|4.16\|-5.02\|4.37\|4.41\|4.16\|1198905;2026-07-07\|4.05\|-2.64\|4.17\|4.20\|4.04\|848012;2026-07-08\|3.93\|-2.96\|4.05\|4.06\|3.92\|874498;2026-07-09\|4.02\|2.29\|3.91\|4.03\|3.86\|961451;2026-07-10\|4.08\|1.49\|4.00\|4.18\|3.95\|1094894;2026-07-13\|3.77\|-7.60\|4.05\|4.08\|3.76\|1067118;2026-07-14\|3.84\|1.86\|3.81\|3.85\|3.71\|810950;2026-07-15\|3.90\|1.56\|3.84\|3.98\|3.83\|862805;2026-07-16\|3.79\|-2.82\|3.88\|3.88\|3.75\|810237;2026-07-17\|3.58\|-5.54\|3.79\|3.84\|3.55\|832201;2026-07-20\|3.50\|-2.23\|3.61\|3.69\|3.43\|1064867;2026-07-21\|3.60\|2.86\|3.53\|3.61\|3.33\|1259979;2026-07-22\|3.61\|0.28\|3.55\|3.65\|3.53\|601454
74223	谷歌与Marvell洽谈开发两款新型芯片	电力+液冷服务器+光伏储能+水电补偿款行业原因： 1、据央视新闻，5月27日晚，南方电网电力负荷连续第三天刷新历史纪录，这比往年提前一个多月打破峰值，夏季用电高峰提前到来。 2、据世界气象组织预警及多家券商研报，未来五年将出现史上最热一年，厄尔尼诺现象或致6-7月高温持续，电力供需偏紧预期强化。公司原因： 1、据2026年5月29日公告，公司控股子公司绵阳爱众发电已收到所属水电站退出第一批次补偿款1.42亿元，补偿总金额2.42亿元。 2、据2026年5月29日业绩说明会，截至2025年12月底，公司分布式光伏累计装机容量276.51兆瓦，发电量同比增长166.90%；电力供区内建成投运4座储能电站，总容量35MW/70MWH；全资子公司爱众综合能源投运3座用户侧储能电站。 3、据2024年年报及2025年6月13日微信公众号，参股孙公司重庆亿众发布芯汇能液冷芯能柜，搭载自主研发间接式液冷技术，PUE降至1.03以下，热能回收率超90%。 4、公司主营业务为发电、供电、天然气供应、生活饮用水、新能源开发和股权投资。最终控制人为广安市广安区人民政府。	参股孙公司重庆亿众联合中昊芯英共建230亿丝绸云谷项目，一期算力20000P，重庆亿众为中昊芯英液冷服务器核心供应商，实现PUE<1.05的液冷系统与90%余热利用率，年消纳绿电15亿度，降低算力成本约30%	2026-03-12\|5.81\|3.01\|5.60\|5.90\|5.52\|1513248;2026-03-13\|5.43\|-6.54\|5.73\|5.75\|5.41\|1283124;2026-03-16\|5.30\|-2.39\|5.40\|5.53\|5.15\|1300869;2026-03-17\|5.09\|-3.96\|5.27\|5.28\|5.08\|749556;2026-03-18\|5.22\|2.55\|5.15\|5.48\|5.13\|973119;2026-03-19\|5.74\|9.96\|5.15\|5.74\|5.12\|1153223;2026-03-20\|5.41\|-5.75\|5.63\|5.82\|5.41\|1972791;2026-03-23\|5.30\|-2.03\|5.33\|5.53\|5.22\|1435613;2026-03-24\|5.57\|5.09\|5.31\|5.63\|5.18\|1575956;2026-03-25\|5.85\|5.03\|5.47\|5.99\|5.47\|2117905;2026-03-26\|5.70\|-2.56\|5.80\|5.98\|5.67\|1725107;2026-03-27\|5.61\|-1.58\|5.78\|5.80\|5.50\|1434734;2026-03-30\|5.14\|-8.38\|5.50\|5.58\|5.05\|1517650;2026-03-31\|4.89\|-4.86\|5.12\|5.20\|4.88\|1068126;2026-04-01\|4.78\|-2.25\|4.95\|4.98\|4.71\|868658;2026-04-02\|4.87\|1.88\|4.85\|5.08\|4.71\|974413;2026-04-03\|4.51\|-7.39\|4.75\|4.78\|4.50\|725407;2026-04-07\|4.53\|0.44\|4.49\|4.56\|4.35\|436623;2026-04-08\|4.61\|1.77\|4.56\|4.62\|4.55\|463260;2026-04-09\|4.47\|-3.04\|4.58\|4.59\|4.45\|423544;2026-04-10\|4.48\|0.22\|4.50\|4.53\|4.44\|363073;2026-04-13\|4.52\|0.89\|4.35\|4.52\|4.31\|412350;2026-04-14\|4.47\|-1.11\|4.51\|4.56\|4.43\|337892;2026-04-15\|4.40\|-1.57\|4.48\|4.48\|4.39\|314112;2026-04-16\|4.43\|0.68\|4.38\|4.43\|4.34\|289670;2026-04-17\|4.40\|-0.68\|4.42\|4.45\|4.36\|302028;2026-04-20\|4.84\|10.00\|4.44\|4.84\|4.42\|1043180;2026-04-21\|5.32\|9.92\|4.84\|5.32\|4.81\|1893478;2026-04-22\|5.26\|-1.13\|5.31\|5.71\|5.20\|2388545;2026-04-23\|5.39\|2.47\|5.21\|5.44\|5.02\|2020240;2026-04-24\|4.94\|-8.35\|5.20\|5.23\|4.91\|1399816;2026-04-27\|5.21\|5.47\|5.00\|5.40\|4.87\|1524834;2026-04-28\|5.25\|0.77\|5.09\|5.32\|5.09\|1225790;2026-04-29\|5.14\|-2.10\|5.14\|5.22\|5.08\|964169;2026-04-30\|4.99\|-2.92\|5.14\|5.14\|4.95\|725672;2026-05-06\|5.13\|2.81\|5.05\|5.13\|5.03\|710649;2026-05-07\|5.24\|2.14\|5.20\|5.28\|5.14\|833888;2026-05-08\|5.13\|-2.10\|5.24\|5.38\|5.10\|851585;2026-05-11\|5.21\|1.56\|5.28\|5.38\|5.17\|917600;2026-05-12\|5.20\|-0.19\|5.18\|5.28\|5.04\|883909;2026-05-13\|5.27\|1.35\|5.18\|5.38\|5.15\|1240216;2026-05-14\|5.15\|-2.28\|5.24\|5.74\|5.14\|1423879;2026-05-15\|4.94\|-4.08\|5.07\|5.18\|4.92\|987405;2026-05-18\|4.96\|0.40\|4.89\|5.01\|4.84\|572710;2026-05-19\|5.07\|2.22\|4.99\|5.08\|4.84\|626980;2026-05-20\|4.72\|-6.90\|5.03\|5.04\|4.68\|819723;2026-05-21\|4.56\|-3.39\|4.73\|4.79\|4.56\|550258;2026-05-22\|4.64\|1.75\|4.56\|4.67\|4.50\|358945;2026-05-25\|4.74\|2.16\|4.60\|4.79\|4.60\|426504;2026-05-26\|4.72\|-0.42\|4.69\|4.74\|4.57\|407430;2026-05-27\|4.73\|0.21\|4.67\|4.81\|4.63\|508418;2026-05-28\|4.82\|1.90\|4.73\|4.87\|4.71\|626712;2026-05-29\|5.30\|9.96\|4.76\|5.30\|4.75\|1149252;2026-06-01\|5.27\|-0.57\|5.32\|5.46\|5.05\|1592774;2026-06-02\|5.20\|-1.33\|5.28\|5.30\|5.09\|994455;2026-06-03\|5.30\|1.92\|5.20\|5.34\|5.06\|1224254;2026-06-04\|5.16\|-2.64\|5.18\|5.28\|5.11\|826553;2026-06-05\|5.18\|0.39\|5.19\|5.46\|5.12\|974201;2026-06-08\|4.84\|-6.56\|5.03\|5.16\|4.81\|838307;2026-06-09\|4.85\|0.21\|4.88\|4.90\|4.63\|563003;2026-06-10\|4.54\|-6.39\|4.87\|4.87\|4.51\|560435;2026-06-11\|4.99\|9.91\|4.55\|4.99\|4.50\|684482;2026-06-12\|4.73\|-5.21\|4.99\|5.00\|4.70\|889744;2026-06-15\|4.77\|0.85\|4.71\|4.77\|4.66\|506600;2026-06-16\|4.79\|0.42\|4.73\|4.83\|4.66\|463069;2026-06-17\|4.69\|-2.09\|4.81\|4.87\|4.68\|508077;2026-06-18\|4.45\|-5.12\|4.63\|4.65\|4.44\|667212;2026-06-22\|4.38\|-1.57\|4.44\|4.44\|4.19\|549222;2026-06-23\|4.42\|0.91\|4.40\|4.45\|4.32\|378487;2026-06-24\|4.22\|-4.52\|4.36\|4.41\|4.21\|370265;2026-06-25\|3.95\|-6.40\|4.20\|4.21\|3.95\|497581;2026-06-26\|3.91\|-1.01\|3.91\|4.10\|3.91\|346579;2026-06-29\|3.98\|1.79\|3.91\|3.99\|3.87\|268230;2026-06-30\|3.91\|-1.76\|3.98\|3.99\|3.87\|255420;2026-07-01\|4.08\|4.35\|3.93\|4.14\|3.90\|384270;2026-07-02\|3.98\|-2.45\|4.04\|4.13\|3.96\|325115;2026-07-03\|4.02\|1.00\|3.96\|4.03\|3.95\|207921;2026-07-06\|3.95\|-1.74\|4.02\|4.03\|3.94\|192445;2026-07-07\|3.80\|-3.80\|3.96\|3.96\|3.77\|241373;2026-07-08\|3.68\|-3.16\|3.80\|3.80\|3.68\|202611;2026-07-09\|3.69\|0.27\|3.65\|3.72\|3.59\|224561;2026-07-10\|3.78\|2.44\|3.69\|3.85\|3.64\|272352;2026-07-13\|3.72\|-1.59\|3.75\|3.79\|3.68\|213029;2026-07-14\|3.82\|2.69\|3.70\|3.82\|3.68\|180483;2026-07-15\|3.88\|1.57\|3.83\|3.89\|3.77\|225959;2026-07-16\|3.86\|-0.52\|3.88\|3.90\|3.81\|181465;2026-07-17\|3.95\|2.33\|3.83\|4.05\|3.82\|465676;2026-07-20\|4.17\|5.57\|3.90\|4.17\|3.83\|607083;2026-07-21\|3.97\|-4.80\|4.09\|4.10\|3.88\|541853;2026-07-22\|3.97\|0.00\|3.93\|4.02\|3.91\|228573
74222	谷歌与Marvell洽谈开发两款新型芯片	液冷散热+拟定增扩产+食品饮料包装行业原因：当地时间6月21日，英伟达官方博客发布了一篇文章，详细介绍了即将量产的Rubin平台所使用的全面液冷技术，以及其带来的“数据中心历史上最重要的能效突破之一”。Rubin是全球首个实现100%液冷的AI计算平台。公司原因： 1、据2026年4月9日年报及6月2日投资者关系活动记录表，公司2026年初完成对卓晖金属、联益热能各51%股权收购，切入服务器液冷高景气赛道，确立“食品饮料包装+液冷散热”双轮驱动战略。标的公司已进入奇宏电子、宝德科技等液冷头部厂商供应体系，并最终服务于北美头部科技客户。 2、据2026年6月17日公告，公司拟以简易程序向特定对象发行股票，募集资金不超过3亿元，用于金富华南液冷板生产基地项目、卓晖金属液冷组件扩产项目及联益热能液冷组件扩产项目，以突破产能瓶颈。 3、据2026年4月9日年报，公司是国内最大的塑料防盗瓶盖供应商之一，与华润怡宝、景田、海天味业、可口可乐等知名企业保持长期合作，包装主业稳定发展。	1、公司拟收购卓晖金属和联益热能各51%股权，标的公司均聚焦液冷散热产品； 2、公司是国内最大的塑料防盗瓶盖供应商之一，长期稳定供应华润怡宝、可口可乐、达能等头部饮料品牌	2026-03-12\|26.96\|-1.06\|27.37\|28.00\|26.95\|80612;2026-03-13\|28.04\|4.01\|27.03\|29.30\|26.33\|138498;2026-03-16\|26.55\|-5.31\|27.49\|30.51\|25.88\|211610;2026-03-17\|24.79\|-6.63\|27.00\|27.95\|24.41\|170170;2026-03-18\|27.27\|10.00\|24.60\|27.27\|24.60\|138673;2026-03-19\|26.32\|-3.48\|27.00\|27.60\|25.75\|147687;2026-03-20\|25.22\|-4.18\|26.06\|26.23\|25.18\|82865;2026-03-23\|24.30\|-3.65\|25.05\|26.39\|23.81\|86760;2026-03-24\|25.00\|2.88\|24.50\|25.10\|24.01\|70044;2026-03-25\|25.65\|2.60\|25.01\|26.72\|24.88\|86777;2026-03-26\|28.22\|10.02\|26.00\|28.22\|25.90\|83193;2026-03-27\|27.78\|-1.56\|27.94\|28.13\|26.70\|144679;2026-03-30\|29.61\|6.59\|27.50\|29.69\|27.09\|160411;2026-03-31\|29.10\|-1.72\|29.00\|30.61\|28.12\|174743;2026-04-01\|30.93\|6.29\|29.85\|31.61\|29.20\|173480;2026-04-02\|30.51\|-1.36\|30.70\|31.13\|30.10\|99632;2026-04-03\|29.13\|-4.52\|30.25\|31.61\|29.12\|149106;2026-04-07\|28.53\|-2.06\|29.29\|29.30\|28.19\|104677;2026-04-08\|30.91\|8.34\|29.00\|31.38\|28.53\|174233;2026-04-09\|31.50\|1.91\|33.04\|33.34\|31.11\|163910;2026-04-10\|32.25\|2.38\|31.98\|33.07\|31.00\|110067;2026-04-13\|35.48\|10.02\|32.00\|35.48\|31.36\|137480;2026-04-14\|37.36\|5.30\|35.50\|38.17\|35.00\|183163;2026-04-15\|35.59\|-4.74\|36.79\|36.86\|34.83\|185917;2026-04-16\|35.65\|0.17\|35.97\|36.79\|34.85\|135437;2026-04-17\|39.22\|10.01\|35.51\|39.22\|34.33\|155661;2026-04-20\|43.14\|9.99\|39.30\|43.14\|39.30\|178634;2026-04-21\|47.45\|9.99\|44.00\|47.45\|43.55\|129661;2026-04-22\|52.20\|10.01\|49.60\|52.20\|49.00\|200073;2026-04-23\|54.77\|4.92\|55.00\|57.42\|52.02\|266435;2026-04-24\|57.28\|4.58\|51.27\|58.00\|51.27\|223741;2026-04-27\|55.53\|-3.06\|55.95\|57.00\|54.40\|143490;2026-04-28\|55.21\|-0.58\|56.21\|58.25\|54.69\|128701;2026-04-29\|55.06\|-0.27\|56.31\|56.90\|54.75\|121389;2026-04-30\|53.20\|-3.38\|54.00\|54.95\|52.10\|112294;2026-05-06\|49.82\|-6.35\|53.55\|53.78\|49.65\|162807;2026-05-07\|50.15\|0.66\|49.76\|50.80\|47.99\|144737;2026-05-08\|48.36\|-3.57\|49.65\|50.50\|47.98\|118371;2026-05-11\|47.61\|-1.55\|49.68\|50.00\|47.51\|135892;2026-05-12\|49.46\|3.89\|48.18\|49.88\|46.66\|176720;2026-05-13\|48.87\|-1.19\|49.46\|49.48\|48.05\|165882;2026-05-14\|53.76\|10.01\|53.76\|53.76\|53.76\|39832;2026-05-15\|59.14\|10.01\|59.14\|59.14\|58.58\|82777;2026-05-18\|65.05\|9.99\|59.33\|65.05\|54.24\|207202;2026-05-19\|66.50\|2.23\|69.00\|71.56\|64.15\|281118;2026-05-20\|69.84\|5.02\|66.29\|71.56\|63.18\|226562;2026-05-21\|66.74\|-4.44\|68.97\|71.02\|66.05\|150866;2026-05-22\|66.60\|-0.21\|65.10\|67.70\|61.77\|190726;2026-05-25\|69.00\|3.60\|67.44\|69.35\|65.71\|127379;2026-05-26\|63.75\|-7.61\|69.01\|69.44\|63.01\|114733;2026-05-27\|58.71\|-7.91\|63.60\|64.00\|58.29\|133157;2026-05-28\|64.58\|10.00\|58.66\|64.58\|57.83\|70982;2026-05-29\|67.33\|4.26\|66.67\|70.84\|66.07\|173963;2026-06-01\|60.65\|-9.92\|67.51\|68.34\|60.60\|149371;2026-06-02\|54.59\|-9.99\|61.20\|61.87\|54.59\|177077;2026-06-03\|52.09\|-4.58\|54.59\|54.60\|49.86\|201739;2026-06-04\|50.67\|-2.73\|51.01\|51.23\|49.25\|122731;2026-06-05\|51.09\|0.83\|50.68\|52.86\|50.20\|135608;2026-06-08\|49.71\|-2.70\|49.50\|53.76\|49.01\|130803;2026-06-09\|54.68\|10.00\|52.01\|54.68\|50.00\|131838;2026-06-10\|53.73\|-1.74\|56.02\|56.45\|49.30\|198169;2026-06-11\|57.77\|7.52\|53.93\|59.10\|53.93\|195330;2026-06-12\|58.50\|1.26\|59.70\|61.61\|57.50\|181798;2026-06-15\|61.85\|5.73\|58.00\|62.11\|56.29\|168269;2026-06-16\|62.29\|0.71\|61.22\|63.50\|61.21\|112250;2026-06-17\|61.90\|-0.63\|64.00\|66.40\|59.65\|162517;2026-06-18\|65.92\|6.49\|62.30\|68.09\|61.91\|181808;2026-06-22\|65.69\|-0.35\|64.62\|67.50\|62.43\|134677;2026-06-23\|67.37\|2.56\|72.26\|72.26\|64.51\|221822;2026-06-24\|74.11\|10.00\|66.80\|74.11\|65.96\|205285;2026-06-25\|77.62\|4.74\|76.87\|81.38\|74.33\|188426;2026-06-26\|74.95\|-3.44\|75.85\|77.84\|70.91\|141654;2026-06-29\|73.50\|-1.93\|73.93\|76.50\|71.00\|117422;2026-06-30\|76.23\|3.71\|72.86\|76.98\|69.50\|114174;2026-07-01\|71.28\|-6.49\|76.24\|77.46\|70.20\|111230;2026-07-02\|66.46\|-6.76\|69.85\|70.19\|66.28\|96902;2026-07-03\|66.28\|-0.27\|66.40\|69.00\|65.81\|73968;2026-07-06\|67.80\|2.29\|65.96\|72.20\|65.96\|76413;2026-07-07\|64.52\|-4.84\|69.35\|69.35\|63.40\|81097;2026-07-08\|62.10\|-3.75\|65.65\|65.65\|61.68\|59776;2026-07-09\|68.31\|10.00\|63.35\|68.31\|61.88\|89812;2026-07-10\|64.60\|-5.43\|68.86\|69.29\|64.20\|94909;2026-07-13\|62.50\|-3.25\|64.01\|65.79\|60.68\|79938;2026-07-14\|66.13\|5.81\|62.50\|67.20\|59.34\|96310;2026-07-15\|52.00\|-5.47\|52.74\|55.86\|51.70\|102752;2026-07-16\|46.80\|-10.00\|49.98\|51.50\|46.80\|108870;2026-07-17\|42.12\|-10.00\|46.80\|46.99\|42.12\|107186;2026-07-20\|37.91\|-10.00\|42.34\|43.20\|37.91\|112809;2026-07-21\|39.46\|4.09\|38.41\|39.66\|34.12\|209703;2026-07-22\|40.94\|3.75\|39.30\|41.22\|38.50\|93836
74221		涨停揭秘：资产重组题材活跃，公司拟收购旭域股份98.21%股权，切入铁路公路水利基建核心材料赛道；涨停缘由：标的旭域股份主营土工格栅、土工格室、排水网等土工合成材料，广泛应用于铁路、公路、水利等重大基建项目；资金逻辑：首板涨停叠加重组公告临近窗口期，资金博弈资产注入预期，关注土工材料国产替代与基建实物工作量提速；风险提示：交易尚在筹划阶段，存在终止或调整风险，标的资产盈利能力及整合效果待验证	公司拟购买旭域股份98.21%股份，标的主营土工合成材料，为铁路、公路、水利等提供土工格栅、土工格室、排水网等土工合成材料产品	2026-03-12\|32.81\|-0.06\|32.77\|33.24\|32.61\|12452;2026-03-13\|32.70\|-0.34\|32.94\|33.21\|32.55\|12340;2026-03-16\|33.98\|3.91\|33.51\|34.24\|33.00\|31280;2026-03-17\|33.50\|-1.41\|33.98\|34.88\|33.42\|33970;2026-03-18\|33.72\|0.66\|33.83\|33.90\|33.11\|16209;2026-03-19\|34.97\|3.71\|33.28\|35.54\|33.19\|69446;2026-03-20\|30.02\|-14.15\|33.00\|33.61\|30.00\|77884;2026-03-23\|28.14\|-6.26\|28.75\|29.59\|27.90\|38642;2026-03-24\|29.08\|3.34\|28.67\|29.14\|27.84\|30132;2026-03-25\|29.12\|0.14\|29.10\|29.55\|28.91\|24090;2026-03-26\|28.28\|-2.88\|29.11\|29.35\|28.16\|19176;2026-03-27\|28.49\|0.74\|28.03\|28.76\|27.68\|17959;2026-03-30\|28.62\|0.46\|28.43\|28.65\|28.06\|13366;2026-03-31\|28.29\|-1.15\|28.62\|29.06\|28.26\|16440;2026-04-01\|28.75\|1.63\|28.86\|28.97\|28.52\|13533;2026-04-02\|28.52\|-0.80\|28.75\|28.97\|28.27\|16521;2026-04-03\|27.83\|-2.42\|28.75\|28.75\|27.55\|18827;2026-04-21\|33.40\|20.01\|33.40\|33.40\|32.88\|29086;2026-04-22\|35.90\|7.49\|34.88\|38.62\|34.00\|147415;2026-04-23\|34.77\|-3.15\|34.98\|35.15\|33.00\|96056;2026-04-24\|34.70\|-0.20\|33.44\|35.33\|33.07\|67748;2026-04-27\|30.89\|-10.98\|33.31\|33.31\|30.88\|66999;2026-04-28\|29.44\|-4.69\|31.04\|31.25\|29.29\|45543;2026-04-29\|29.18\|-0.88\|29.14\|29.68\|29.08\|32423;2026-04-30\|29.41\|0.79\|29.55\|29.59\|29.12\|25023;2026-05-06\|29.79\|1.29\|29.67\|29.92\|29.33\|28382;2026-05-07\|30.69\|3.02\|29.84\|30.83\|29.80\|32645;2026-05-08\|30.80\|0.36\|30.40\|30.80\|30.06\|27820;2026-05-11\|31.59\|2.56\|30.81\|31.73\|30.51\|34585;2026-05-12\|30.85\|-2.34\|31.50\|31.79\|30.61\|25071;2026-05-13\|30.19\|-2.14\|30.66\|30.75\|30.01\|27420;2026-05-14\|29.43\|-2.52\|30.24\|30.37\|29.43\|21632;2026-05-15\|31.23\|6.12\|29.27\|32.47\|29.25\|57110;2026-05-18\|31.16\|-0.22\|31.00\|31.43\|30.21\|37745;2026-05-19\|33.02\|5.97\|31.31\|33.38\|31.12\|65916;2026-05-20\|33.21\|0.58\|32.80\|33.55\|32.30\|35807;2026-05-21\|32.50\|-2.14\|33.04\|33.99\|32.30\|44183;2026-05-22\|31.74\|-2.34\|32.22\|32.75\|31.60\|31750;2026-05-25\|31.27\|-1.48\|31.62\|31.95\|30.81\|25837;2026-05-26\|30.37\|-2.88\|31.02\|31.49\|29.90\|22515;2026-05-27\|29.05\|-4.35\|30.01\|30.71\|28.73\|32867;2026-05-28\|28.95\|-0.34\|29.00\|29.32\|28.14\|19504;2026-05-29\|27.24\|-5.91\|28.72\|29.01\|26.98\|24222;2026-06-01\|27.64\|1.47\|27.60\|28.20\|27.12\|16948;2026-06-02\|26.85\|-2.86\|27.77\|27.93\|26.53\|19386;2026-06-03\|26.45\|-1.49\|27.00\|27.00\|26.15\|18839;2026-06-04\|26.10\|-1.32\|26.52\|26.79\|25.72\|16359;2026-06-05\|26.81\|2.72\|25.98\|27.44\|25.31\|26989;2026-06-08\|26.35\|-1.72\|26.33\|27.29\|26.01\|19282;2026-06-09\|26.35\|0.00\|26.29\|26.60\|25.90\|12336;2026-06-10\|25.48\|-3.30\|26.02\|26.35\|25.05\|16367;2026-06-11\|24.80\|-2.67\|25.46\|25.46\|24.48\|13171;2026-06-12\|25.24\|1.77\|25.04\|25.68\|24.75\|14567;2026-06-15\|25.32\|0.32\|25.52\|25.86\|25.21\|11038;2026-06-16\|25.32\|0.00\|25.35\|25.50\|24.61\|14323;2026-06-17\|24.55\|-3.04\|25.00\|25.24\|24.49\|13957;2026-06-18\|25.13\|2.36\|24.55\|25.23\|24.08\|15414;2026-06-22\|24.32\|-3.22\|24.88\|25.14\|23.62\|21007;2026-06-23\|24.42\|0.41\|24.37\|25.20\|24.21\|17170;2026-06-24\|23.44\|-4.01\|24.25\|24.40\|23.24\|16020;2026-06-25\|22.61\|-3.54\|23.38\|23.46\|22.56\|18320;2026-06-26\|22.18\|-1.90\|22.30\|22.74\|21.75\|19338;2026-06-29\|22.34\|0.72\|22.37\|22.81\|21.20\|23102;2026-06-30\|22.56\|0.98\|22.43\|22.70\|22.02\|14788;2026-07-01\|22.68\|0.53\|22.49\|23.24\|22.36\|19738;2026-07-02\|23.82\|5.03\|22.86\|25.30\|22.63\|41560;2026-07-03\|25.43\|6.76\|23.99\|25.88\|23.61\|44714;2026-07-06\|24.11\|-5.19\|25.29\|25.61\|24.09\|24574;2026-07-07\|23.42\|-2.86\|23.87\|24.50\|23.26\|16321;2026-07-08\|22.85\|-2.43\|23.49\|23.54\|22.63\|13499;2026-07-09\|22.78\|-0.31\|22.70\|23.14\|22.12\|12666;2026-07-10\|22.92\|0.61\|22.78\|23.40\|22.40\|14376;2026-07-13\|21.41\|-6.59\|22.80\|23.10\|21.31\|14455;2026-07-14\|21.85\|2.06\|21.29\|21.85\|20.94\|12401;2026-07-15\|21.86\|0.05\|21.87\|22.07\|21.56\|10286;2026-07-16\|22.13\|2.64\|21.58\|22.33\|21.23\|12372;2026-07-17\|21.02\|-5.02\|22.15\|22.55\|20.86\|14119;2026-07-20\|20.24\|-3.71\|20.87\|21.75\|19.88\|15730;2026-07-21\|20.15\|-0.44\|20.26\|20.39\|18.93\|18811;2026-07-22\|19.86\|-1.44\|20.03\|20.28\|19.57\|6593
74220		拟收购烽云信息+算力服务 1、据2026年4月20日晚间公告，公司拟发行股份及支付现金收购广州烽云信息科技有限公司100%股权，交易预计构成重大资产重组，股票于2026年4月21日复牌。 2、据2026年4月20日晚间公告，烽云信息为算力与网络综合服务商，依托自研AI调度系统，提供数据中心、边缘CDN及算力服务，客户包括字节跳动、阿里、腾讯、快手、网易等。 3、据2025年半年度报告，公司主营中高端差异化染料，实行后向一体化战略，拥有染料中间体项目，业务布局涵盖精细化工、算力AI数码等领域。	公司拟收购烽云信息100%股权，标的为算力与网络综合服务商，客户包括字节跳动、阿里巴巴、腾讯等	2026-03-12\|5.02\|-2.90\|5.16\|5.19\|4.98\|520842;2026-03-13\|4.87\|-2.99\|5.00\|5.02\|4.85\|428182;2026-03-16\|4.90\|0.62\|4.87\|4.92\|4.83\|298661;2026-03-17\|4.77\|-2.65\|4.89\|4.92\|4.74\|319999;2026-03-18\|4.87\|2.10\|4.78\|4.88\|4.75\|281305;2026-03-19\|4.80\|-1.44\|4.83\|5.02\|4.76\|529541;2026-03-20\|4.53\|-5.62\|4.80\|4.88\|4.52\|521614;2026-03-23\|4.24\|-6.40\|4.40\|4.48\|4.19\|384521;2026-03-24\|4.37\|3.07\|4.32\|4.37\|4.19\|285555;2026-03-25\|4.45\|1.83\|4.37\|4.48\|4.37\|266939;2026-03-26\|4.30\|-3.37\|4.44\|4.48\|4.27\|269398;2026-03-27\|4.39\|2.09\|4.23\|4.41\|4.22\|219342;2026-03-30\|4.38\|-0.23\|4.31\|4.40\|4.26\|181566;2026-03-31\|4.29\|-2.05\|4.37\|4.43\|4.28\|218138;2026-04-01\|4.35\|1.40\|4.40\|4.43\|4.31\|195505;2026-04-02\|4.19\|-3.68\|4.35\|4.36\|4.18\|243476;2026-04-03\|4.08\|-2.63\|4.22\|4.26\|4.07\|200098;2026-04-07\|4.21\|3.19\|4.09\|4.21\|4.08\|195147;2026-04-21\|5.05\|19.95\|5.05\|5.05\|5.05\|85025;2026-04-22\|6.06\|20.00\|6.06\|6.06\|6.06\|179846;2026-04-23\|7.27\|19.97\|7.27\|7.27\|7.27\|323665;2026-04-24\|6.67\|-8.25\|7.35\|7.60\|6.66\|3686281;2026-04-27\|6.52\|-2.25\|6.76\|6.86\|6.40\|2095898;2026-04-28\|7.40\|13.50\|6.88\|7.75\|6.68\|3302164;2026-04-29\|7.12\|-3.78\|7.13\|7.35\|7.01\|2195034;2026-04-30\|6.85\|-3.79\|7.04\|7.45\|6.81\|2107977;2026-05-06\|7.57\|10.51\|7.03\|7.85\|7.03\|2461097;2026-05-07\|7.97\|5.28\|7.66\|8.18\|7.52\|2191312;2026-05-08\|7.62\|-4.39\|7.63\|7.83\|7.55\|1578026;2026-05-11\|7.47\|-1.97\|7.60\|7.75\|7.34\|1289723;2026-05-12\|7.08\|-5.22\|7.40\|7.40\|7.01\|1230655;2026-05-13\|7.44\|5.08\|7.00\|7.54\|6.90\|1526422;2026-05-14\|7.00\|-5.91\|7.30\|7.43\|7.00\|1147863;2026-05-15\|6.92\|-1.14\|7.06\|7.22\|6.85\|876471;2026-05-18\|6.77\|-2.17\|6.87\|7.14\|6.70\|741114;2026-05-19\|7.00\|3.40\|6.75\|7.05\|6.66\|921498;2026-05-20\|7.04\|0.57\|6.86\|7.37\|6.83\|1238031;2026-05-21\|6.45\|-8.38\|7.04\|7.07\|6.42\|1177956;2026-05-22\|6.71\|4.03\|6.47\|6.72\|6.42\|723917;2026-05-25\|6.48\|-3.43\|6.60\|6.73\|6.41\|664023;2026-05-26\|6.27\|-3.24\|6.40\|6.41\|6.15\|635874;2026-05-27\|6.04\|-3.67\|6.23\|6.26\|6.00\|543113;2026-05-28\|6.07\|0.50\|6.02\|6.17\|5.93\|475716;2026-05-29\|5.77\|-4.94\|6.06\|6.08\|5.72\|518335;2026-06-01\|5.78\|0.17\|5.77\|5.92\|5.66\|445623;2026-06-02\|5.64\|-2.42\|5.75\|5.81\|5.47\|441263;2026-06-03\|5.62\|-0.35\|5.59\|5.69\|5.53\|375856;2026-06-04\|5.53\|-1.60\|5.53\|5.64\|5.47\|326953;2026-06-05\|5.50\|-0.54\|5.52\|5.61\|5.32\|453344;2026-06-08\|5.25\|-4.55\|5.22\|5.46\|5.19\|444152;2026-06-09\|5.34\|1.71\|5.36\|5.37\|5.23\|341740;2026-06-10\|5.26\|-1.50\|5.30\|5.48\|5.19\|411670;2026-06-11\|5.17\|-1.71\|5.23\|5.32\|5.09\|366457;2026-06-12\|5.24\|1.35\|5.27\|5.35\|5.13\|408099;2026-06-15\|5.43\|3.63\|5.25\|5.49\|5.22\|442059;2026-06-16\|5.52\|1.66\|5.38\|5.54\|5.25\|468599;2026-06-17\|5.56\|0.72\|5.47\|5.56\|5.43\|401634;2026-06-18\|5.59\|0.54\|5.52\|5.73\|5.42\|554585;2026-06-22\|5.62\|0.54\|5.62\|5.70\|5.37\|570329;2026-06-23\|6.02\|7.12\|5.57\|6.40\|5.54\|1334468;2026-06-24\|6.00\|-0.33\|6.00\|6.05\|5.71\|989902;2026-06-25\|5.78\|-3.67\|5.99\|6.16\|5.69\|814366;2026-06-26\|5.44\|-5.88\|5.66\|5.73\|5.43\|639481;2026-06-29\|5.30\|-2.57\|5.40\|5.51\|5.23\|517021;2026-06-30\|5.42\|2.26\|5.34\|5.44\|5.18\|420891;2026-07-01\|5.66\|4.43\|5.37\|5.71\|5.29\|536639;2026-07-02\|5.46\|-3.53\|5.57\|5.67\|5.43\|438688;2026-07-03\|5.32\|-2.56\|5.46\|5.55\|5.30\|419173;2026-07-06\|5.20\|-2.26\|5.30\|5.40\|5.19\|354035;2026-07-07\|4.89\|-5.96\|5.19\|5.21\|4.87\|433440;2026-07-08\|4.79\|-2.04\|4.89\|4.93\|4.74\|330013;2026-07-09\|4.79\|0.00\|4.75\|4.86\|4.59\|398875;2026-07-10\|4.83\|0.84\|4.74\|4.97\|4.69\|390860;2026-07-13\|4.57\|-5.38\|4.76\|4.96\|4.54\|381641;2026-07-14\|4.63\|1.31\|4.54\|4.63\|4.45\|316809;2026-07-15\|4.70\|1.51\|4.60\|4.74\|4.59\|303734;2026-07-16\|4.76\|1.28\|4.62\|4.84\|4.60\|335298;2026-07-17\|4.50\|-5.46\|4.71\|4.83\|4.42\|390029;2026-07-20\|4.39\|-2.44\|4.48\|4.62\|4.32\|431313;2026-07-21\|4.49\|2.28\|4.39\|4.51\|4.11\|447720;2026-07-22\|4.56\|1.56\|4.46\|4.58\|4.44\|207660
74219		LED照明+北美订单+机器人+泰国基地 1、据2025年4月22日2024年年报，公司主营LED照明与物联网产品，2024年境外收入60.73亿元、占比约89%，连续多年LED照明出口规模全国第一。 2、据2026年4月9日投资者关系活动记录表，泰国基地一期已落成并完成生产搬迁，二期在建预计2027年投用，定位服务美国订单，关税影响基本可控。 3、据2025年8月26日2025年半年度报告，公司为国家级智能制造示范企业，自主开发的工业机器人已应用于自动化组装产线，形成柔性规模制造优势。	公司注册地址位于福建厦门，连续多年排名全国LED照明产品出口规模第一	2026-03-12\|19.34\|-4.68\|20.32\|20.32\|19.20\|58856;2026-03-13\|20.34\|5.17\|19.49\|20.95\|19.35\|83348;2026-03-16\|20.35\|0.05\|20.14\|20.55\|19.71\|40422;2026-03-17\|19.36\|-4.86\|20.49\|21.22\|19.34\|90696;2026-03-18\|19.50\|0.72\|19.35\|19.59\|19.00\|40934;2026-03-19\|18.75\|-3.85\|19.25\|19.48\|18.71\|42954;2026-03-20\|18.31\|-2.35\|19.05\|19.10\|18.23\|36548;2026-03-23\|16.94\|-7.48\|18.00\|18.01\|16.83\|51411;2026-03-24\|17.30\|2.13\|17.19\|17.34\|16.92\|33410;2026-03-25\|17.52\|1.27\|17.21\|17.59\|17.21\|27231;2026-03-26\|17.26\|-1.48\|17.53\|17.61\|17.16\|22056;2026-03-27\|18.35\|6.32\|17.00\|18.50\|17.00\|69111;2026-03-30\|18.65\|1.63\|18.02\|18.99\|18.02\|49088;2026-03-31\|18.71\|0.32\|18.65\|19.20\|18.65\|42784;2026-04-01\|18.91\|1.07\|18.71\|19.22\|18.49\|53441;2026-04-02\|20.16\|6.61\|18.60\|20.50\|18.60\|120108;2026-04-03\|20.29\|0.64\|20.15\|20.64\|20.02\|70982;2026-04-07\|21.04\|3.70\|20.29\|21.17\|20.11\|78761;2026-04-08\|21.80\|3.61\|21.40\|21.98\|20.55\|90433;2026-04-09\|21.31\|-2.25\|22.10\|22.11\|21.18\|119523;2026-04-10\|20.89\|-1.97\|21.39\|21.66\|20.81\|66294;2026-04-13\|21.77\|4.21\|20.88\|22.26\|20.88\|88352;2026-04-14\|21.52\|-1.15\|22.00\|22.08\|21.25\|55204;2026-04-15\|23.67\|9.99\|21.60\|23.67\|21.60\|90641;2026-04-16\|25.01\|5.66\|23.22\|25.02\|23.14\|237170;2026-04-17\|25.53\|2.08\|25.18\|27.06\|25.02\|255660;2026-04-20\|25.14\|-1.53\|25.48\|26.27\|25.02\|109789;2026-04-21\|27.65\|9.98\|25.14\|27.65\|25.14\|167912;2026-04-22\|30.42\|10.02\|28.20\|30.42\|28.00\|157107;2026-04-23\|32.00\|5.19\|31.88\|33.46\|30.72\|282725;2026-04-24\|30.49\|-4.72\|31.58\|32.00\|29.90\|188909;2026-04-27\|29.94\|-1.80\|30.49\|30.85\|29.43\|95854;2026-04-28\|29.70\|-0.80\|29.99\|31.40\|29.22\|155333;2026-04-29\|29.41\|-0.98\|29.06\|30.70\|28.68\|104324;2026-04-30\|29.47\|0.20\|29.00\|29.61\|28.67\|82038;2026-05-06\|28.55\|-3.12\|29.52\|30.80\|28.41\|133570;2026-05-07\|28.64\|0.32\|28.55\|28.85\|28.00\|78194;2026-05-08\|29.00\|1.26\|28.56\|29.36\|28.18\|67722;2026-05-11\|29.01\|0.03\|29.00\|29.30\|28.60\|62095;2026-05-12\|30.10\|3.76\|29.00\|30.10\|28.13\|117295;2026-05-13\|28.55\|-5.15\|27.50\|30.99\|27.11\|163325;2026-05-14\|25.70\|-9.98\|28.55\|28.93\|25.70\|132113;2026-05-15\|23.13\|-10.00\|25.19\|25.48\|23.13\|68186;2026-05-18\|21.45\|-7.26\|21.23\|23.50\|20.82\|378477;2026-05-19\|19.88\|-7.32\|21.10\|21.80\|19.40\|263027;2026-05-20\|19.24\|-3.22\|19.45\|19.50\|19.11\|112793;2026-05-21\|18.42\|-4.26\|19.23\|19.32\|18.28\|91314;2026-05-22\|18.55\|0.71\|18.38\|18.85\|18.37\|70382;2026-05-25\|18.13\|-2.26\|18.88\|18.93\|17.95\|56847;2026-05-26\|18.05\|-0.44\|18.04\|18.10\|17.64\|56564;2026-05-27\|17.49\|-3.10\|18.15\|18.18\|17.20\|61618;2026-05-28\|17.44\|-0.29\|17.80\|17.85\|17.19\|46666;2026-05-29\|17.12\|-1.83\|17.43\|17.53\|17.09\|50756;2026-06-01\|17.32\|1.17\|17.30\|17.43\|16.74\|52412;2026-06-02\|17.35\|0.17\|17.42\|17.47\|16.90\|46777;2026-06-03\|17.35\|0.00\|17.36\|17.58\|17.08\|51421;2026-06-04\|17.18\|-0.98\|17.50\|17.50\|16.86\|49301;2026-06-05\|16.95\|-1.34\|17.30\|17.30\|16.84\|50041;2026-06-08\|16.28\|-3.95\|16.62\|16.98\|16.05\|66352;2026-06-09\|15.97\|-1.90\|16.50\|16.50\|15.87\|59311;2026-06-10\|15.78\|-1.19\|15.90\|15.90\|15.47\|56015;2026-06-11\|15.65\|-0.82\|15.87\|15.90\|15.44\|46395;2026-06-12\|15.84\|2.59\|15.64\|16.08\|15.52\|55618;2026-06-15\|15.77\|-0.44\|15.85\|16.05\|15.66\|41978;2026-06-16\|15.71\|-0.38\|15.68\|15.74\|15.45\|40487;2026-06-17\|15.24\|-2.99\|15.47\|15.62\|15.15\|44182;2026-06-18\|14.98\|-1.71\|15.25\|15.30\|14.86\|37229;2026-06-22\|15.34\|2.40\|15.10\|15.42\|14.46\|54039;2026-06-23\|15.22\|-0.78\|15.34\|15.79\|15.19\|53097;2026-06-24\|14.86\|-2.37\|15.21\|15.35\|14.65\|39023;2026-06-25\|14.52\|-2.29\|14.86\|14.92\|14.49\|39722;2026-06-26\|14.01\|-3.51\|14.52\|14.52\|14.00\|44721;2026-06-29\|13.94\|-0.50\|13.98\|14.10\|13.56\|46416;2026-06-30\|14.38\|3.16\|13.87\|14.40\|13.81\|44312;2026-07-01\|14.44\|0.42\|14.74\|14.78\|14.13\|45987;2026-07-02\|14.43\|-0.07\|14.32\|15.02\|14.32\|45706;2026-07-03\|14.77\|2.36\|14.79\|14.92\|14.45\|44117;2026-07-06\|14.32\|-3.05\|14.81\|15.04\|14.29\|38368;2026-07-07\|13.79\|-3.70\|14.20\|14.43\|13.78\|42226;2026-07-08\|13.60\|-1.38\|13.74\|13.94\|13.58\|37363;2026-07-09\|13.65\|0.37\|13.53\|13.68\|13.25\|37101;2026-07-10\|13.82\|1.25\|13.65\|14.09\|13.40\|39138;2026-07-13\|13.14\|-4.92\|13.90\|13.90\|13.03\|41005;2026-07-14\|13.38\|1.83\|13.14\|13.42\|12.98\|38316;2026-07-15\|13.31\|-0.52\|13.35\|13.70\|13.24\|36157;2026-07-16\|13.18\|-0.98\|13.31\|13.54\|13.13\|41106;2026-07-17\|12.57\|-4.63\|13.19\|13.30\|12.44\|58203;2026-07-20\|12.25\|-2.55\|12.57\|12.90\|12.10\|60865;2026-07-21\|12.33\|0.65\|12.25\|12.39\|11.58\|64137;2026-07-22\|12.30\|-0.24\|12.33\|12.43\|12.12\|20198
74218		氢能装备+LED照明+年报发布+高股息 1、据2026年4月21日披露的《2025年年度报告》，公司氢能业务已攻克A115-20kW、A2225-100kW、A44125-500kW三大系列AEM电解槽核心技术，100kW单槽在1.5A/cm²电流密度下稳定运行超1500小时，2026年下半年启动兆瓦级单槽运行试验，形成覆盖中小功率到兆瓦级产品矩阵，并推进“制-纯-储-用”全链条设备集成。 2、据同日公告，公司2025年度拟每10股派1.30元，合计派现1.74亿元，分红占净利润92.04%，对应股息率约3.77%，连续两年超九成利润用于现金分红。 3、据2026年4月21日披露的《2025年年度报告》，公司灯具收入占比升至80.59%，年产能1.2亿套LED灯具，泰国工厂500万套产能投产，构建“国内+海外”双循环格局。	中国最大的节能灯生产和出口基地之一	2026-03-12\|4.01\|1.52\|3.93\|4.06\|3.91\|353572;2026-03-13\|3.95\|-1.50\|4.01\|4.02\|3.93\|275219;2026-03-16\|3.96\|0.25\|3.95\|3.97\|3.90\|249062;2026-03-17\|3.85\|-2.78\|3.98\|3.99\|3.82\|264680;2026-03-18\|3.88\|0.78\|3.85\|3.88\|3.81\|156912;2026-03-19\|3.79\|-2.32\|3.85\|3.88\|3.77\|164232;2026-03-20\|3.75\|-1.06\|3.79\|3.85\|3.74\|203620;2026-03-23\|3.40\|-9.33\|3.67\|3.72\|3.38\|508997;2026-03-24\|3.58\|5.29\|3.49\|3.58\|3.38\|281446;2026-03-25\|3.68\|2.79\|3.58\|3.69\|3.55\|168018;2026-03-26\|3.68\|0.00\|3.68\|3.82\|3.66\|242972;2026-03-27\|3.71\|0.82\|3.62\|3.72\|3.61\|194576;2026-03-30\|3.66\|-1.35\|3.63\|3.72\|3.62\|122487;2026-03-31\|3.66\|0.00\|3.66\|3.75\|3.65\|130614;2026-04-01\|3.70\|1.09\|3.70\|3.74\|3.67\|107759;2026-04-02\|3.67\|-0.81\|3.69\|3.74\|3.64\|116487;2026-04-03\|3.57\|-2.72\|3.65\|3.69\|3.51\|148574;2026-04-07\|3.60\|0.84\|3.57\|3.61\|3.52\|170275;2026-04-08\|3.70\|2.78\|3.64\|3.72\|3.63\|184482;2026-04-09\|3.71\|0.27\|3.71\|3.77\|3.68\|197353;2026-04-10\|3.74\|0.81\|3.71\|3.77\|3.69\|154147;2026-04-13\|3.75\|0.27\|3.71\|3.78\|3.69\|139352;2026-04-14\|3.71\|-1.07\|3.77\|3.78\|3.65\|139002;2026-04-15\|3.66\|-1.35\|3.71\|3.71\|3.65\|120410;2026-04-16\|3.71\|1.37\|3.66\|3.73\|3.65\|94964;2026-04-17\|3.72\|0.27\|3.72\|3.73\|3.68\|100737;2026-04-20\|3.70\|-0.54\|3.72\|3.75\|3.67\|111640;2026-04-21\|4.07\|10.00\|3.74\|4.07\|3.72\|777200;2026-04-22\|4.06\|-0.25\|4.23\|4.23\|4.06\|1228607;2026-04-23\|4.02\|-0.99\|4.09\|4.12\|3.97\|604062;2026-04-24\|4.00\|-0.50\|4.02\|4.06\|3.96\|404439;2026-04-27\|4.01\|0.25\|4.03\|4.03\|3.90\|344980;2026-04-28\|3.93\|-2.00\|3.96\|4.01\|3.91\|256095;2026-04-29\|3.94\|0.25\|3.91\|3.97\|3.89\|230317;2026-04-30\|3.56\|-9.64\|3.81\|3.82\|3.55\|789521;2026-05-06\|3.66\|2.81\|3.58\|3.67\|3.56\|436082;2026-05-07\|3.77\|3.01\|3.67\|3.94\|3.65\|587972;2026-05-08\|3.71\|-1.59\|3.86\|3.86\|3.67\|292096;2026-05-11\|3.71\|0.00\|3.72\|3.74\|3.66\|228822;2026-05-12\|3.60\|-2.96\|3.71\|3.72\|3.58\|316997;2026-05-13\|3.62\|0.56\|3.60\|3.68\|3.58\|305900;2026-05-14\|3.50\|-3.31\|3.63\|3.64\|3.49\|318111;2026-05-15\|3.41\|-2.57\|3.50\|3.51\|3.38\|304389;2026-05-18\|3.36\|-1.47\|3.42\|3.43\|3.33\|298085;2026-05-19\|3.50\|4.17\|3.37\|3.51\|3.36\|238308;2026-05-20\|3.46\|-1.14\|3.49\|3.49\|3.42\|159995;2026-05-21\|3.39\|-2.02\|3.46\|3.52\|3.38\|172670;2026-05-22\|3.51\|3.54\|3.40\|3.54\|3.38\|194165;2026-05-25\|3.45\|-1.71\|3.51\|3.53\|3.42\|181098;2026-05-26\|3.43\|-0.58\|3.44\|3.46\|3.39\|138050;2026-05-27\|3.34\|-2.62\|3.43\|3.44\|3.33\|167603;2026-05-28\|3.31\|-0.90\|3.34\|3.36\|3.27\|189224;2026-05-29\|3.28\|-0.91\|3.32\|3.34\|3.27\|121199;2026-06-01\|3.36\|2.44\|3.28\|3.36\|3.26\|135688;2026-06-02\|3.44\|2.38\|3.39\|3.51\|3.35\|312109;2026-06-03\|3.46\|0.58\|3.44\|3.55\|3.39\|294439;2026-06-04\|3.39\|-2.02\|3.45\|3.45\|3.35\|192442;2026-06-05\|3.42\|0.89\|3.39\|3.46\|3.37\|157289;2026-06-08\|3.36\|-1.75\|3.40\|3.45\|3.31\|173110;2026-06-09\|3.38\|0.60\|3.37\|3.40\|3.32\|149919;2026-06-10\|3.20\|-1.54\|3.23\|3.25\|3.15\|158380;2026-06-11\|3.12\|-2.50\|3.16\|3.18\|3.08\|115498;2026-06-12\|3.19\|2.24\|3.14\|3.21\|3.12\|98861;2026-06-15\|3.21\|0.63\|3.20\|3.26\|3.18\|108758;2026-06-16\|3.18\|-0.93\|3.19\|3.22\|3.16\|102017;2026-06-17\|3.29\|3.46\|3.17\|3.38\|3.14\|261945;2026-06-18\|3.15\|-4.26\|3.29\|3.30\|3.15\|188956;2026-06-22\|3.21\|1.90\|3.16\|3.23\|3.08\|152975;2026-06-23\|3.23\|0.62\|3.19\|3.30\|3.19\|128920;2026-06-24\|3.15\|-2.48\|3.21\|3.22\|3.14\|108875;2026-06-25\|3.20\|1.59\|3.16\|3.24\|3.12\|120582;2026-06-26\|3.11\|-2.81\|3.19\|3.19\|3.10\|116965;2026-06-29\|3.15\|1.29\|3.10\|3.17\|3.07\|98575;2026-06-30\|3.08\|-2.22\|3.13\|3.14\|3.07\|120184;2026-07-01\|3.10\|0.65\|3.08\|3.13\|3.05\|114334;2026-07-02\|3.07\|-0.97\|3.09\|3.13\|3.06\|115344;2026-07-03\|3.08\|0.33\|3.07\|3.09\|3.06\|99967;2026-07-06\|3.02\|-1.95\|3.08\|3.09\|3.00\|125824;2026-07-07\|2.96\|-1.99\|3.02\|3.02\|2.94\|94103;2026-07-08\|2.95\|-0.34\|2.95\|2.96\|2.92\|60618;2026-07-09\|2.90\|-1.69\|2.95\|2.96\|2.86\|102752;2026-07-10\|2.95\|1.72\|2.91\|2.99\|2.89\|91456;2026-07-13\|2.92\|-1.02\|2.95\|2.95\|2.89\|74470;2026-07-14\|2.97\|1.71\|2.91\|2.98\|2.89\|97159;2026-07-15\|3.02\|1.68\|2.97\|3.06\|2.96\|119961;2026-07-16\|3.02\|0.00\|3.02\|3.05\|2.99\|74113;2026-07-17\|3.02\|0.00\|3.03\|3.08\|2.98\|110048;2026-07-20\|2.94\|-2.65\|3.03\|3.06\|2.93\|131291;2026-07-21\|2.93\|-0.34\|2.95\|2.98\|2.89\|128475;2026-07-22\|2.89\|-1.37\|2.94\|2.94\|2.88\|56945

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