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
133675	物理AI引发关注；马斯克称明年年末有望实现Optimus对外交付；英伟达升级Isaac通用机器人开发平台	机器人零部件+汽车轴承+定增扩产 1、据2026年8月26日半年度报告，公司已实现谐波减速器和减速器专用轴承投产，产品主要应用于精密减速器及高精度旋转关节。 2、据2026年8月26日半年度报告，公司主营汽车零部件研发、制造和销售，已构建覆盖北美、欧洲及亚洲主要汽车后市场的销售网络。 3、据2026年8月17日公告，公司拟向特定对象发行股票募集资金不超过18亿元，建设汽车零部件和机器人零部件智能制造基地，新增360万套机器人零部件产能。	公司谐波减速器及减速器专用轴承已投产，并完成执行器模组研发储备	2026-06-26\|89.43\|-2.50\|91.69\|94.26\|89.40\|71167;2026-06-29\|88.82\|-0.68\|89.44\|90.18\|86.30\|65927;2026-06-30\|91.43\|2.94\|90.95\|93.47\|87.77\|88805;2026-07-01\|96.10\|5.11\|90.00\|98.61\|89.02\|132852;2026-07-02\|102.30\|6.45\|99.50\|107.90\|97.12\|194722;2026-07-03\|109.09\|6.64\|105.00\|112.66\|102.89\|197617;2026-07-06\|101.63\|-6.84\|109.00\|109.52\|100.50\|143611;2026-07-07\|102.58\|0.93\|102.50\|108.78\|100.60\|100396;2026-07-08\|89.45\|-12.80\|102.27\|102.50\|89.41\|118332;2026-07-09\|86.80\|-2.96\|90.76\|91.00\|84.60\|99461;2026-07-10\|90.50\|4.26\|86.99\|94.44\|86.99\|97891;2026-07-13\|82.51\|-8.83\|88.63\|88.88\|82.28\|68207;2026-07-14\|85.28\|3.36\|82.56\|85.58\|81.18\|59480;2026-07-15\|83.57\|-2.01\|85.96\|87.28\|82.95\|45045;2026-07-16\|81.86\|-2.05\|82.89\|84.87\|81.11\|46201;2026-07-17\|73.44\|-10.29\|81.86\|82.25\|72.83\|87883;2026-07-20\|71.00\|-3.32\|74.68\|75.88\|67.91\|87658;2026-07-21\|76.56\|7.83\|71.50\|76.76\|68.03\|93131;2026-07-22\|75.27\|-1.69\|75.80\|76.85\|74.00\|52043;2026-07-23\|76.28\|1.34\|74.44\|79.15\|73.80\|70858;2026-07-24\|71.57\|-6.17\|74.71\|75.55\|71.44\|58510;2026-07-27\|73.90\|3.26\|72.00\|74.00\|70.45\|45042;2026-07-28\|70.66\|-4.38\|73.44\|74.62\|70.50\|41176;2026-07-29\|68.45\|-3.13\|71.60\|72.00\|67.03\|57852;2026-07-30\|63.52\|-7.20\|68.33\|68.92\|62.80\|63360;2026-07-31\|72.44\|14.04\|67.38\|72.78\|66.88\|83844;2026-08-03\|70.15\|-3.16\|72.00\|74.50\|69.50\|64245;2026-08-04\|70.62\|0.67\|70.21\|71.32\|68.60\|58491;2026-08-05\|73.99\|4.77\|70.80\|74.94\|70.24\|68130;2026-08-06\|73.77\|-0.30\|72.48\|75.30\|71.53\|59728;2026-08-07\|73.95\|0.24\|74.46\|74.55\|71.38\|67013;2026-08-10\|72.85\|-1.49\|74.25\|75.00\|71.80\|46749;2026-08-11\|87.42\|20.00\|72.06\|87.42\|72.06\|145536;2026-08-12\|88.69\|1.45\|89.58\|91.00\|84.49\|212119;2026-08-13\|91.10\|2.72\|88.71\|93.66\|87.00\|176284;2026-08-14\|88.92\|-2.39\|90.17\|92.17\|87.70\|103054;2026-08-17\|90.64\|1.93\|88.92\|91.74\|86.78\|106118;2026-08-18\|88.85\|-1.97\|91.00\|91.00\|86.33\|118382;2026-08-19\|75.43\|-15.10\|87.04\|87.12\|75.07\|151640;2026-08-20\|84.03\|11.40\|77.09\|86.86\|73.89\|154724;2026-08-21\|88.22\|4.99\|82.77\|89.50\|82.77\|127645;2026-08-24\|86.88\|-1.52\|88.22\|89.99\|85.80\|88044;2026-08-25\|85.80\|-1.24\|86.74\|86.87\|82.65\|74565;2026-08-26\|84.13\|-1.95\|85.95\|87.94\|84.08\|52749;2026-08-27\|91.15\|8.34\|84.14\|91.60\|82.78\|91327;2026-08-28\|87.32\|-4.20\|91.80\|91.89\|85.55\|80845;2026-08-31\|89.37\|2.35\|86.45\|89.93\|85.53\|66116;2026-09-01\|87.25\|-2.37\|90.70\|91.58\|86.43\|60742;2026-09-02\|85.89\|-1.56\|86.80\|88.81\|85.01\|54201;2026-09-03\|89.40\|4.09\|86.59\|91.88\|86.00\|119263;2026-09-04\|81.46\|-8.88\|90.50\|90.99\|80.74\|120750;2026-09-07\|97.75\|20.00\|88.64\|97.75\|88.64\|166712;2026-09-08\|97.41\|-0.35\|99.18\|101.98\|95.35\|173539;2026-09-09\|95.85\|-1.60\|96.00\|99.10\|94.50\|103318;2026-09-10\|92.90\|-3.08\|95.40\|96.67\|92.77\|52193;2026-09-11\|89.52\|-3.64\|91.70\|91.70\|86.21\|78574;2026-09-14\|90.00\|0.54\|89.01\|93.77\|86.99\|95921;2026-09-15\|85.97\|-4.48\|89.11\|90.00\|85.60\|73418;2026-09-16\|86.90\|1.08\|86.01\|87.75\|83.33\|77418;2026-09-17\|94.00\|8.17\|86.19\|96.68\|85.40\|136593;2026-09-18\|94.89\|0.95\|94.01\|98.83\|93.01\|110751;2026-09-21\|98.53\|3.84\|95.51\|99.99\|94.00\|107739;2026-09-22\|95.33\|-3.25\|99.35\|99.35\|93.88\|103657;2026-09-23\|94.63\|-0.73\|96.01\|96.88\|94.32\|55018;2026-09-24\|92.71\|-2.03\|96.10\|98.97\|92.60\|111875;2026-09-28\|91.37\|-1.45\|94.26\|95.70\|90.57\|92131;2026-09-29\|93.99\|2.87\|91.26\|95.98\|89.00\|100743;2026-09-30\|100.22\|6.63\|95.49\|102.80\|92.49\|139082;2026-10-08\|96.46\|-3.75\|100.18\|100.74\|95.50\|104338;2026-10-09\|103.30\|7.09\|95.50\|104.98\|92.33\|123329;2026-10-12\|99.68\|-3.50\|102.00\|102.00\|97.15\|89811;2026-10-13\|99.92\|0.24\|97.00\|102.51\|95.60\|86345;2026-10-14\|94.54\|-5.38\|98.70\|99.00\|93.01\|66588;2026-10-15\|91.92\|-2.77\|90.01\|96.14\|90.01\|61192;2026-10-16\|88.32\|-3.92\|93.99\|94.40\|87.88\|67687;2026-10-19\|100.67\|13.98\|89.00\|102.45\|86.62\|133517;2026-10-20\|112.78\|12.03\|100.70\|116.78\|99.34\|179059;2026-10-21\|111.64\|-1.01\|112.49\|114.50\|110.52\|113353;2026-10-22\|110.99\|-0.58\|113.00\|119.09\|110.00\|127803;2026-10-23\|121.81\|9.75\|108.97\|124.97\|106.88\|172641;2026-10-26\|117.10\|-3.87\|119.97\|124.88\|116.64\|124456;2026-10-27\|117.20\|0.09\|117.49\|120.75\|115.00\|105388;2026-10-28\|133.39\|13.81\|118.59\|139.80\|118.46\|174827;2026-10-29\|131.90\|-1.12\|130.56\|135.82\|128.28\|95410;2026-10-30\|127.15\|-3.60\|130.02\|141.17\|123.00\|120044;2026-11-02\|124.86\|-1.80\|124.61\|129.15\|115.15\|144044;2026-11-03\|118.60\|-5.01\|124.01\|125.80\|117.99\|90425;2026-11-04\|127.09\|7.16\|119.00\|127.30\|115.11\|111027;2026-11-05\|128.20\|0.87\|123.00\|133.97\|120.10\|104231
133674	物理AI引发关注；马斯克称明年年末有望实现Optimus对外交付；英伟达升级Isaac通用机器人开发平台		公司主营业务为数控机床研产销，可加工人形机器人外框、关节等金属部件；前三季度净利润同比增长62.85%	2026-06-26\|126.00\|-6.81\|135.84\|135.84\|124.33\|30449;2026-06-29\|122.04\|-3.14\|127.00\|128.22\|118.70\|23203;2026-06-30\|143.80\|17.83\|122.26\|146.13\|122.00\|54600;2026-07-01\|138.86\|-3.44\|142.00\|145.48\|135.77\|30182;2026-07-02\|144.73\|4.23\|135.53\|151.73\|133.68\|51237;2026-07-03\|159.99\|10.54\|144.00\|161.39\|142.63\|77449;2026-07-06\|156.05\|-2.46\|160.51\|161.00\|150.18\|66607;2026-07-07\|149.08\|-4.47\|152.15\|157.50\|146.40\|43011;2026-07-08\|134.01\|-10.11\|150.00\|152.50\|132.01\|52863;2026-07-09\|143.50\|7.08\|135.14\|143.58\|130.51\|45026;2026-07-10\|139.07\|-3.09\|144.05\|147.80\|138.73\|27613;2026-07-13\|128.00\|-7.96\|138.50\|138.50\|126.32\|34676;2026-07-14\|133.68\|4.44\|128.99\|134.86\|126.00\|23289;2026-07-15\|136.90\|2.41\|135.01\|142.96\|134.37\|33193;2026-07-16\|134.74\|-1.58\|134.00\|139.80\|132.10\|25193;2026-07-17\|113.45\|-15.80\|133.01\|134.48\|113.00\|40360;2026-07-20\|105.60\|-6.92\|117.95\|119.60\|102.32\|36390;2026-07-21\|116.12\|9.96\|107.50\|116.99\|95.00\|48889;2026-07-22\|109.80\|-5.44\|113.60\|116.77\|109.06\|25117;2026-07-23\|107.17\|-2.40\|110.39\|112.84\|105.11\|24904;2026-07-24\|104.85\|-2.16\|106.00\|107.66\|102.00\|16207;2026-07-27\|108.40\|3.39\|103.83\|108.58\|102.09\|18381;2026-07-28\|101.64\|-6.24\|107.00\|108.42\|100.80\|17818;2026-07-29\|101.75\|0.11\|101.00\|103.88\|95.58\|24123;2026-07-30\|94.10\|-7.52\|100.01\|103.50\|93.00\|27336;2026-07-31\|100.57\|6.88\|100.01\|106.86\|100.00\|29432;2026-08-03\|99.06\|-1.50\|100.07\|104.25\|97.81\|18309;2026-08-04\|114.30\|15.38\|101.61\|114.49\|101.01\|43845;2026-08-05\|119.39\|4.45\|113.70\|123.00\|111.50\|31090;2026-08-06\|121.59\|1.84\|119.34\|123.98\|117.11\|20524;2026-08-07\|125.23\|2.99\|123.49\|126.42\|120.58\|22813;2026-08-10\|124.00\|-0.98\|125.76\|125.87\|120.88\|19770;2026-08-11\|123.87\|-0.10\|124.23\|127.15\|122.11\|16178;2026-08-12\|126.01\|1.73\|124.00\|128.50\|123.44\|16867;2026-08-13\|126.07\|0.05\|126.50\|134.44\|126.00\|19474;2026-08-14\|129.10\|2.40\|127.37\|131.25\|125.76\|15183;2026-08-17\|131.02\|1.49\|129.99\|131.58\|127.00\|18334;2026-08-18\|130.01\|-0.77\|130.15\|132.30\|128.00\|17741;2026-08-19\|116.86\|-10.11\|127.80\|129.00\|115.52\|27328;2026-08-20\|120.76\|3.34\|119.00\|122.20\|116.46\|22269;2026-08-21\|120.01\|-0.62\|122.50\|123.52\|117.07\|18781;2026-08-24\|119.00\|-0.84\|120.01\|120.56\|114.60\|22726;2026-08-25\|120.71\|1.44\|119.56\|124.20\|117.25\|40892;2026-08-26\|119.51\|-0.99\|120.20\|124.99\|114.68\|26838;2026-08-27\|131.99\|10.44\|121.65\|132.50\|119.50\|38823;2026-08-28\|127.37\|-3.50\|131.99\|134.50\|127.00\|26084;2026-08-31\|135.99\|6.77\|126.00\|137.08\|124.61\|35095;2026-09-01\|129.79\|-4.56\|135.16\|136.00\|129.15\|21576;2026-09-02\|130.43\|0.49\|129.00\|133.58\|126.11\|18821;2026-09-03\|132.45\|1.55\|131.00\|134.99\|127.80\|23093;2026-09-04\|124.98\|-5.64\|134.00\|135.87\|123.19\|32827;2026-09-07\|128.35\|2.70\|125.80\|129.91\|124.01\|18748;2026-09-08\|121.85\|-5.06\|127.25\|128.25\|120.78\|22534;2026-09-09\|121.60\|-0.21\|122.00\|124.99\|119.11\|19834;2026-09-10\|119.11\|-2.05\|120.03\|121.43\|118.00\|10738;2026-09-11\|114.80\|-3.62\|117.10\|118.62\|112.59\|14680;2026-09-14\|117.25\|2.13\|112.56\|118.80\|111.41\|15779;2026-09-15\|119.31\|1.76\|117.17\|121.65\|116.28\|13714;2026-09-16\|123.80\|3.76\|118.30\|125.20\|118.24\|14894;2026-09-17\|123.15\|-0.53\|123.96\|127.65\|122.02\|15985;2026-09-18\|127.28\|3.35\|124.80\|127.33\|122.32\|15577;2026-09-21\|128.33\|0.82\|128.52\|132.92\|126.98\|17698;2026-09-22\|125.05\|-2.56\|130.00\|130.88\|124.71\|16835;2026-09-23\|126.35\|1.04\|126.24\|127.34\|124.33\|10791;2026-09-24\|122.11\|-3.36\|125.69\|126.48\|122.00\|10117;2026-09-28\|114.80\|-5.99\|124.05\|124.36\|112.61\|16947;2026-09-29\|117.20\|2.09\|115.78\|117.55\|113.15\|11236;2026-09-30\|113.01\|-3.58\|118.81\|119.77\|112.86\|10792;2026-10-08\|111.67\|-1.19\|111.99\|117.00\|110.58\|17230;2026-10-09\|110.22\|-1.30\|110.80\|111.60\|103.50\|18341;2026-10-12\|110.30\|0.07\|110.00\|114.26\|108.25\|15874;2026-10-13\|113.27\|2.69\|107.00\|115.61\|104.11\|22757;2026-10-14\|106.30\|-6.15\|112.97\|113.62\|106.00\|15948;2026-10-15\|103.18\|-2.94\|103.02\|105.59\|101.79\|17215;2026-10-16\|101.87\|-1.27\|105.51\|106.80\|101.00\|15583;2026-10-19\|103.00\|1.11\|101.87\|104.80\|97.30\|19750;2026-10-20\|105.00\|1.94\|101.03\|107.31\|101.03\|18210;2026-10-21\|102.70\|-2.19\|104.97\|106.51\|102.10\|12339;2026-10-22\|99.40\|-3.21\|102.70\|104.54\|99.00\|14401;2026-10-23\|101.74\|2.35\|97.80\|102.50\|91.72\|23620;2026-10-26\|97.45\|-4.22\|100.90\|101.48\|95.50\|17060;2026-10-27\|95.00\|-2.51\|98.00\|101.30\|95.00\|12958;2026-10-28\|108.22\|13.92\|100.60\|110.87\|99.67\|42570;2026-10-29\|105.20\|-2.79\|107.61\|108.52\|104.73\|28856;2026-10-30\|102.81\|-2.27\|104.05\|109.00\|102.00\|25898;2026-11-02\|102.83\|0.02\|102.48\|105.44\|99.59\|29281;2026-11-03\|96.08\|-6.56\|101.35\|102.14\|95.62\|23144;2026-11-04\|105.02\|9.30\|97.00\|106.20\|94.12\|30377;2026-11-05\|103.78\|-1.18\|103.53\|107.00\|100.40\|24078
133673	物理AI引发关注；马斯克称明年年末有望实现Optimus对外交付；英伟达升级Isaac通用机器人开发平台	数据标注+具身智能+智能驾驶行业原因： 1、10月22日，在特斯拉最新第三季度财报电话会上，特斯拉CEO埃隆·马斯克正式对外披露，Optimus人形机器人已经在弗里蒙特工厂大批量产线开启早期生产。 2、10月22日，宇树科技CEO王兴兴表示，物理AI目前已经看到取得突破的苗头，快的话可能需要1至2年，慢的话可能需要2至3年。公司原因： 1、据2026年8月28日半年报，数据标注已成为商务流程服务核心增长方向，公司提供覆盖文本、图片、音频、视频等多形态的高精度数据标注服务，支持自动驾驶及人工智能大模型训练。 2、据2026年6月24日互动易，公司为具身智能领域客户提供机器人数据采集及标注服务，如动作序列标注、交互结果标注等，有助于提升机器人环境感知、运动控制及交互决策能力。 3、据2026年9月1日互动易，公司在智能驾驶数据标注领域具备视觉标注、点云标注及多维时序轨迹标注等技术能力，与多家车企保持业务合作，可支持智能驾驶及高精地图要素标注需求。	1、公司为具身智能客户提供机器人数据采集及标注服务，涵盖动作序列、交互结果及EGO视角数据； 2、公司作为贵阳大数据交易所首批发起成员，取得首批数据商凭证，旗下多款数据产品上架交易所，已打通数据确权、价值评估到财务入表全流程，在数据要素的生产、交易及资产化等方面均有布局	2026-06-26\|36.34\|-2.78\|36.97\|37.92\|36.23\|73690;2026-06-29\|34.34\|-5.50\|36.35\|36.69\|34.01\|74158;2026-06-30\|34.57\|0.67\|34.10\|35.13\|33.32\|55602;2026-07-01\|34.94\|1.07\|34.30\|35.26\|33.50\|72596;2026-07-02\|33.28\|-4.75\|34.60\|35.48\|33.13\|70004;2026-07-03\|33.35\|0.21\|33.13\|33.78\|32.63\|46779;2026-07-06\|31.74\|-4.83\|33.21\|33.40\|31.66\|48046;2026-07-07\|32.16\|1.32\|31.98\|32.85\|31.42\|43053;2026-07-08\|31.68\|-1.49\|31.73\|32.45\|31.20\|42124;2026-07-09\|30.95\|-2.30\|31.30\|31.85\|29.76\|54639;2026-07-10\|31.28\|1.07\|30.58\|32.18\|30.16\|49961;2026-07-13\|28.38\|-9.27\|30.89\|31.45\|28.30\|51854;2026-07-14\|28.90\|1.83\|28.40\|28.93\|26.97\|42647;2026-07-15\|28.48\|-1.45\|28.75\|29.35\|28.44\|28868;2026-07-16\|28.58\|0.35\|28.06\|29.25\|28.01\|26953;2026-07-17\|26.90\|-5.88\|28.52\|28.89\|26.50\|35436;2026-07-20\|25.57\|-4.94\|27.23\|27.95\|24.90\|42167;2026-07-21\|26.05\|1.88\|25.77\|26.17\|23.57\|43656;2026-07-22\|25.93\|-0.46\|26.60\|27.15\|25.78\|45118;2026-07-23\|26.35\|1.62\|25.61\|26.48\|25.24\|37130;2026-07-24\|25.39\|-3.64\|27.30\|27.38\|25.15\|40852;2026-07-27\|26.89\|5.91\|25.33\|26.95\|25.04\|44243;2026-07-28\|26.86\|-0.11\|26.67\|27.69\|26.55\|32031;2026-07-29\|26.64\|-0.82\|26.85\|27.11\|25.88\|33147;2026-07-30\|26.09\|-2.06\|26.55\|27.08\|25.82\|30759;2026-07-31\|28.09\|7.67\|26.63\|28.96\|26.50\|61653;2026-08-03\|28.86\|2.74\|28.39\|29.12\|27.89\|43442;2026-08-04\|29.66\|2.77\|28.89\|30.03\|28.89\|38872;2026-08-05\|29.78\|0.40\|29.56\|30.45\|29.50\|37530;2026-08-06\|29.47\|-1.04\|29.28\|30.22\|29.02\|29064;2026-08-07\|29.14\|-1.12\|29.58\|29.58\|28.31\|31947;2026-08-10\|29.57\|1.48\|29.24\|29.68\|28.61\|28197;2026-08-11\|29.75\|0.61\|29.52\|30.01\|28.90\|29664;2026-08-12\|30.21\|1.55\|29.88\|30.36\|29.36\|34399;2026-08-13\|30.52\|1.03\|31.80\|33.32\|30.33\|106932;2026-08-14\|29.60\|-3.01\|29.51\|30.25\|28.95\|73900;2026-08-17\|29.93\|1.11\|29.61\|30.05\|29.15\|43530;2026-08-18\|29.42\|-1.70\|29.51\|29.68\|29.01\|30333;2026-08-19\|27.95\|-5.00\|29.00\|29.16\|27.89\|30282;2026-08-20\|28.18\|0.82\|28.16\|28.54\|28.00\|19488;2026-08-21\|28.14\|-0.14\|28.15\|28.34\|27.51\|17374;2026-08-24\|27.56\|-2.06\|28.30\|28.30\|27.16\|19735;2026-08-25\|28.05\|1.78\|27.36\|28.23\|27.14\|17193;2026-08-26\|27.88\|-0.61\|28.04\|28.17\|27.58\|13917;2026-08-27\|27.90\|0.07\|27.88\|28.03\|27.62\|18415;2026-08-28\|27.70\|-0.72\|27.41\|28.25\|27.28\|31498;2026-08-31\|28.70\|3.61\|27.46\|28.98\|27.35\|32733;2026-09-01\|28.87\|0.59\|28.60\|29.13\|28.38\|33766;2026-09-02\|28.50\|-1.28\|28.51\|28.76\|28.18\|18379;2026-09-03\|28.20\|-1.05\|28.47\|28.84\|28.10\|17516;2026-09-04\|28.49\|1.03\|28.55\|29.30\|28.31\|28055;2026-09-07\|28.82\|1.16\|28.49\|29.49\|28.23\|24480;2026-09-08\|28.91\|0.31\|28.71\|29.14\|28.40\|23928;2026-09-09\|28.36\|-1.90\|28.81\|28.84\|28.34\|17986;2026-09-10\|27.73\|-2.22\|28.29\|28.29\|27.71\|14920;2026-09-11\|26.65\|-3.89\|27.50\|27.60\|26.37\|27150;2026-09-14\|26.81\|0.60\|26.80\|27.10\|26.60\|15342;2026-09-15\|26.29\|-1.94\|26.88\|27.02\|26.21\|17244;2026-09-16\|26.04\|-0.95\|25.26\|26.18\|25.18\|26129;2026-09-17\|26.08\|0.15\|26.22\|26.38\|25.60\|16068;2026-09-18\|26.41\|1.27\|26.39\|26.65\|26.16\|17133;2026-09-21\|27.18\|2.92\|26.60\|27.22\|26.50\|16299;2026-09-22\|28.28\|4.05\|27.27\|29.06\|27.18\|57605;2026-09-23\|27.92\|-1.27\|28.29\|28.43\|27.55\|33550;2026-09-24\|27.31\|-2.18\|27.85\|28.03\|27.31\|18883;2026-09-28\|26.49\|-3.00\|27.32\|27.32\|26.23\|17999;2026-09-29\|26.97\|1.81\|26.52\|27.33\|26.25\|13458;2026-09-30\|27.03\|0.22\|27.13\|27.97\|26.76\|21733;2026-10-08\|26.31\|-2.66\|26.88\|27.22\|26.09\|17426;2026-10-09\|27.28\|3.69\|26.30\|27.65\|24.95\|38191;2026-10-12\|26.65\|-2.31\|27.02\|27.24\|26.32\|24012;2026-10-13\|26.70\|0.19\|26.09\|26.84\|25.50\|22142;2026-10-14\|26.26\|-1.65\|26.46\|26.96\|25.95\|17591;2026-10-15\|25.35\|-3.47\|25.65\|27.59\|25.35\|39597;2026-10-16\|24.95\|-1.58\|26.01\|26.68\|24.87\|32265;2026-10-19\|24.90\|-0.20\|25.09\|25.38\|24.18\|23263;2026-10-20\|25.96\|4.26\|24.88\|26.38\|24.70\|29099;2026-10-21\|28.28\|8.94\|26.00\|28.78\|26.00\|82236;2026-10-22\|27.20\|-3.82\|28.00\|28.48\|27.10\|63474;2026-10-23\|32.64\|20.00\|26.99\|32.64\|25.86\|174808;2026-10-26\|38.43\|17.74\|33.47\|39.17\|33.47\|358053;2026-10-27\|37.46\|-2.52\|38.05\|39.66\|35.91\|299981;2026-10-28\|42.71\|14.01\|37.47\|44.95\|37.20\|353220;2026-10-29\|42.50\|-0.49\|42.54\|45.95\|42.28\|244716;2026-10-30\|40.99\|-3.55\|40.88\|44.30\|39.52\|224678;2026-11-02\|38.70\|-5.59\|40.01\|40.78\|36.15\|234107;2026-11-03\|30.96\|-20.00\|36.97\|37.78\|30.96\|315787;2026-11-04\|32.74\|5.75\|30.11\|33.21\|28.88\|273822;2026-11-05\|33.11\|1.13\|31.50\|34.00\|30.45\|212585
133672	物理AI引发关注；马斯克称明年年末有望实现Optimus对外交付；英伟达升级Isaac通用机器人开发平台	人形机器人+压力传感器+三季报行业原因： 1、10月22日，在特斯拉最新第三季度财报电话会上，特斯拉CEO埃隆·马斯克正式对外披露，Optimus人形机器人已经在弗里蒙特工厂大批量产线开启早期生产。 2、10月22日，宇树科技CEO王兴兴表示，物理AI目前已经看到取得突破的苗头，快的话可能需要1至2年，慢的话可能需要2至3年。公司原因： 1、据2026年9月30日投资者关系活动记录表，公司机器人用力传感器已向多家人形机器人、协作机器人及工业机器人相关企业送样，部分客户取得批量订单并实现批量交付。 2、据2026年9月30日投资者关系活动记录表，公司玻璃微熔压力传感器已量产交付，订单稳定，获欧洲汽车零部件厂商及国内头部新能源车企项目定点并批量交付。 3、据2026年10月28日三季报，前三季度营业收入9.48亿元，同比增长10.01%；归母净利润981.32万元，同比下降86.58%。	公司机器人力传感器涵盖六维力、力矩、拉压力传感器等，部分客户已有批量订单并实现批量生产交付	2026-06-26\|65.18\|-5.51\|68.84\|68.84\|65.18\|50070;2026-06-29\|65.75\|0.87\|65.20\|67.05\|62.47\|62003;2026-06-30\|70.88\|7.80\|65.76\|72.99\|65.76\|66903;2026-07-01\|73.93\|4.30\|72.64\|77.10\|71.03\|74007;2026-07-02\|74.49\|0.76\|74.58\|78.18\|73.70\|77377;2026-07-03\|83.00\|11.42\|75.05\|86.66\|74.00\|115461;2026-07-06\|76.51\|-7.82\|82.00\|82.00\|75.85\|93734;2026-07-07\|73.14\|-4.40\|76.44\|79.20\|72.81\|61306;2026-07-08\|68.27\|-6.66\|73.84\|74.60\|68.27\|54520;2026-07-09\|68.10\|-0.25\|68.98\|69.28\|65.79\|42001;2026-07-10\|68.88\|1.15\|69.00\|72.20\|67.01\|58245;2026-07-13\|62.62\|-9.09\|68.36\|68.36\|62.33\|47016;2026-07-14\|63.16\|0.86\|62.61\|63.80\|60.00\|41823;2026-07-15\|64.02\|1.36\|63.58\|65.14\|61.54\|38772;2026-07-16\|62.73\|-2.02\|62.93\|65.18\|61.90\|33502;2026-07-17\|57.02\|-9.10\|62.68\|63.12\|56.55\|45026;2026-07-20\|54.60\|-4.24\|58.04\|58.82\|52.77\|54271;2026-07-21\|56.70\|3.85\|54.06\|56.88\|50.71\|53173;2026-07-22\|55.90\|-1.41\|56.70\|57.35\|55.08\|40496;2026-07-23\|56.09\|0.34\|55.11\|57.00\|54.07\|36458;2026-07-24\|54.21\|-3.35\|54.96\|55.96\|53.68\|28539;2026-07-27\|56.78\|4.74\|54.00\|57.10\|53.56\|27704;2026-07-28\|55.79\|-1.74\|57.00\|57.96\|55.45\|27620;2026-07-29\|55.58\|-0.38\|55.47\|56.22\|54.03\|31702;2026-07-30\|52.55\|-5.45\|55.00\|55.64\|51.71\|37017;2026-07-31\|56.55\|7.61\|54.41\|57.81\|54.41\|49776;2026-08-03\|58.57\|3.57\|56.92\|60.06\|56.33\|47451;2026-08-04\|61.00\|4.15\|59.36\|61.50\|57.15\|51888;2026-08-05\|67.50\|10.66\|61.00\|68.18\|60.67\|72785;2026-08-06\|66.48\|-1.51\|66.57\|69.94\|65.50\|67155;2026-08-07\|66.51\|0.05\|66.61\|67.87\|63.63\|54889;2026-08-10\|66.06\|-0.68\|67.00\|67.10\|64.00\|44721;2026-08-11\|69.70\|5.51\|66.00\|70.88\|64.64\|83015;2026-08-12\|72.41\|3.89\|69.26\|72.80\|67.67\|100128;2026-08-13\|69.10\|-4.57\|72.39\|73.99\|68.93\|84409;2026-08-14\|67.64\|-2.11\|69.01\|69.88\|66.80\|49142;2026-08-17\|74.00\|9.40\|68.85\|75.00\|67.67\|64436;2026-08-18\|70.40\|-4.86\|73.39\|74.69\|69.27\|94099;2026-08-19\|62.95\|-10.58\|68.40\|69.60\|62.70\|67458;2026-08-20\|62.43\|-0.83\|64.01\|64.05\|61.65\|39177;2026-08-21\|62.09\|-0.54\|61.64\|63.60\|60.84\|29591;2026-08-24\|60.07\|-3.25\|61.79\|61.79\|59.00\|32487;2026-08-25\|60.92\|1.42\|59.46\|61.57\|58.08\|30359;2026-08-26\|59.97\|-1.56\|61.45\|61.45\|59.09\|22008;2026-08-27\|61.86\|3.15\|59.85\|62.35\|59.38\|31567;2026-08-28\|59.30\|-4.14\|60.47\|62.16\|58.86\|41824;2026-08-31\|60.23\|1.57\|58.37\|60.35\|57.95\|34064;2026-09-01\|59.10\|-1.88\|60.34\|60.77\|58.26\|25923;2026-09-02\|58.18\|-1.56\|58.51\|58.70\|57.28\|17585;2026-09-03\|58.41\|0.40\|58.18\|59.30\|57.68\|23112;2026-09-04\|57.28\|-1.93\|59.00\|60.48\|56.84\|35316;2026-09-07\|60.30\|5.27\|57.28\|60.86\|56.85\|44732;2026-09-08\|59.19\|-1.84\|59.99\|61.17\|59.19\|27990;2026-09-09\|57.71\|-2.50\|59.19\|60.02\|57.38\|20905;2026-09-10\|56.46\|-2.17\|57.04\|57.58\|56.31\|14728;2026-09-11\|54.07\|-4.23\|55.81\|55.81\|53.27\|25942;2026-09-14\|55.35\|2.37\|53.90\|56.55\|53.03\|23521;2026-09-15\|54.20\|-2.08\|55.00\|55.57\|54.14\|19434;2026-09-16\|54.83\|1.16\|53.93\|55.18\|53.52\|19973;2026-09-17\|56.26\|2.61\|54.84\|57.00\|54.23\|32811;2026-09-18\|57.63\|2.44\|57.00\|58.18\|56.46\|32400;2026-09-21\|57.20\|-0.75\|57.97\|58.86\|57.11\|26734;2026-09-22\|56.73\|-0.82\|57.57\|58.65\|56.56\|25265;2026-09-23\|56.32\|-0.72\|57.01\|57.01\|55.88\|20165;2026-09-24\|55.55\|-1.37\|56.42\|58.76\|55.55\|37883;2026-09-28\|52.76\|-5.02\|55.50\|56.20\|52.27\|31259;2026-09-29\|52.81\|0.09\|52.50\|53.36\|51.52\|24608;2026-09-30\|52.02\|-1.50\|53.25\|54.30\|52.01\|25313;2026-10-08\|49.29\|-5.25\|52.02\|52.45\|48.70\|33699;2026-10-09\|49.40\|0.22\|49.00\|49.86\|46.36\|41146;2026-10-12\|48.17\|-2.49\|49.42\|49.46\|47.92\|28454;2026-10-13\|47.70\|-0.98\|47.12\|48.27\|45.19\|31072;2026-10-14\|46.38\|-2.77\|47.70\|47.96\|46.22\|21203;2026-10-15\|44.24\|-4.61\|45.00\|45.48\|43.90\|27019;2026-10-16\|45.25\|2.28\|45.05\|46.71\|44.70\|32001;2026-10-19\|46.88\|3.60\|45.00\|47.54\|43.91\|35949;2026-10-20\|52.31\|11.58\|46.69\|54.20\|46.56\|77513;2026-10-21\|53.34\|1.97\|52.00\|54.50\|50.78\|73185;2026-10-22\|61.13\|14.60\|53.09\|62.88\|53.09\|153533;2026-10-23\|67.80\|10.91\|62.11\|68.27\|57.82\|167405;2026-10-26\|62.55\|-7.74\|64.50\|65.45\|61.08\|139640;2026-10-27\|60.69\|-2.97\|61.20\|64.58\|60.68\|82455;2026-10-28\|69.30\|14.19\|60.07\|72.83\|59.48\|171586;2026-10-29\|67.10\|-3.17\|68.76\|69.98\|65.60\|113178;2026-10-30\|71.88\|7.12\|65.84\|76.86\|65.01\|167918;2026-11-02\|74.20\|3.23\|70.55\|77.27\|67.51\|126952;2026-11-03\|69.06\|-6.93\|73.46\|74.80\|68.00\|96874;2026-11-04\|75.76\|9.70\|69.19\|79.01\|67.20\|135456;2026-11-05\|78.32\|3.38\|74.46\|79.50\|71.50\|124515
133671	物理AI引发关注；马斯克称明年年末有望实现Optimus对外交付；英伟达升级Isaac通用机器人开发平台		1、公司推出新型3D磁传感器OCH1970，是国内第一款基于3D霍尔技术的可编程磁传感器，特别适用于旋转感测的工业应用，可应用于汽车ADAS系统、多轴机器人、智能工厂等领域； 2、公司是专业从事高性能数模混合集成电路及模拟集成电路研发设计、封装测试和销售的高新技术企业，主要产品及服务为智能传感器芯片、电源管理芯片和封装测试服务	2026-06-26\|50.49\|4.25\|49.18\|52.50\|47.31\|36724;2026-06-29\|48.10\|-4.73\|51.10\|53.30\|45.77\|46239;2026-06-30\|49.67\|3.26\|48.00\|50.50\|46.68\|28411;2026-07-01\|49.51\|-0.32\|49.53\|50.88\|48.00\|28228;2026-07-02\|49.32\|-0.38\|48.50\|50.66\|46.88\|25011;2026-07-03\|49.01\|-0.63\|49.30\|51.68\|48.32\|34147;2026-07-06\|48.83\|-0.37\|49.04\|50.75\|48.05\|27622;2026-07-07\|47.87\|-1.97\|49.10\|49.15\|46.61\|21290;2026-07-08\|46.59\|-2.67\|47.39\|48.48\|45.16\|20709;2026-07-09\|47.57\|2.10\|46.67\|47.57\|44.48\|21039;2026-07-10\|51.06\|7.34\|47.49\|54.41\|46.56\|53363;2026-07-13\|45.52\|-10.85\|49.00\|50.97\|44.90\|38173;2026-07-14\|44.15\|-3.01\|46.43\|46.66\|42.44\|29839;2026-07-15\|47.36\|7.27\|45.03\|49.96\|44.65\|39496;2026-07-16\|42.90\|-9.42\|47.37\|48.17\|42.80\|30527;2026-07-17\|37.91\|-11.63\|42.45\|42.88\|37.74\|34829;2026-07-20\|34.45\|-9.13\|38.67\|39.99\|33.33\|41607;2026-07-21\|38.13\|10.68\|35.61\|38.28\|31.86\|42943;2026-07-22\|38.66\|1.39\|37.57\|40.81\|37.15\|30650;2026-07-23\|37.79\|-2.25\|39.43\|39.43\|37.01\|15639;2026-07-24\|38.05\|0.69\|37.10\|39.19\|37.04\|13432;2026-07-27\|38.70\|1.71\|37.20\|38.74\|36.21\|14228;2026-07-28\|36.21\|-6.43\|37.96\|39.00\|35.70\|13366;2026-07-29\|34.09\|-5.85\|35.80\|36.59\|33.10\|23053;2026-07-30\|31.43\|-7.80\|34.09\|34.09\|30.92\|24117;2026-07-31\|33.35\|6.11\|33.01\|35.16\|33.01\|22888;2026-08-03\|33.37\|0.06\|33.10\|34.49\|33.02\|15268;2026-08-04\|34.54\|3.51\|34.32\|35.05\|33.51\|11250;2026-08-05\|35.68\|3.30\|34.37\|35.98\|34.25\|11270;2026-08-06\|35.70\|0.06\|35.20\|36.66\|34.56\|15503;2026-08-07\|36.96\|3.53\|35.85\|37.07\|35.30\|14383;2026-08-10\|36.97\|0.03\|36.97\|37.66\|36.20\|12312;2026-08-11\|37.13\|0.43\|36.50\|38.04\|36.15\|12717;2026-08-12\|38.35\|3.29\|36.03\|38.90\|36.03\|14029;2026-08-13\|36.77\|-4.12\|38.38\|39.55\|36.51\|13750;2026-08-14\|36.82\|0.14\|36.79\|37.57\|35.93\|10027;2026-08-17\|40.97\|11.27\|37.10\|41.20\|36.85\|28630;2026-08-18\|39.64\|-3.25\|40.88\|41.30\|39.16\|20972;2026-08-19\|36.58\|-7.72\|38.52\|39.27\|36.20\|18078;2026-08-20\|37.48\|2.46\|36.69\|39.16\|36.35\|19748;2026-08-21\|37.30\|-0.48\|37.23\|38.23\|36.52\|13505;2026-08-24\|35.96\|-3.59\|37.28\|37.84\|35.05\|12612;2026-08-25\|38.17\|6.15\|35.04\|38.84\|34.55\|22267;2026-08-26\|36.74\|-3.75\|38.11\|38.48\|36.22\|15990;2026-08-27\|38.74\|5.44\|36.99\|38.96\|36.20\|19810;2026-08-28\|42.96\|10.89\|38.50\|46.49\|38.50\|65870;2026-08-31\|45.43\|5.75\|42.71\|47.58\|41.87\|61881;2026-09-01\|44.93\|-1.10\|44.52\|46.95\|44.09\|32727;2026-09-02\|46.50\|3.49\|44.70\|46.50\|43.22\|33359;2026-09-03\|46.30\|-0.43\|47.16\|48.00\|45.33\|27348;2026-09-04\|51.40\|11.02\|47.00\|53.63\|47.00\|54736;2026-09-07\|50.90\|-0.97\|51.05\|52.16\|49.00\|46634;2026-09-08\|47.76\|-6.17\|50.86\|50.98\|47.45\|39976;2026-09-09\|45.80\|-4.10\|47.77\|48.40\|45.58\|30458;2026-09-10\|44.39\|-3.08\|45.38\|45.74\|43.88\|22132;2026-09-11\|41.72\|-6.01\|44.00\|44.00\|40.19\|35704;2026-09-14\|41.97\|0.60\|41.30\|42.70\|40.01\|26717;2026-09-15\|42.90\|2.22\|41.90\|44.70\|41.20\|32499;2026-09-16\|46.29\|7.90\|42.50\|47.72\|42.19\|41887;2026-09-17\|44.11\|-4.71\|46.13\|46.70\|44.11\|31715;2026-09-18\|45.37\|2.86\|44.44\|46.31\|44.44\|25002;2026-09-21\|46.20\|1.83\|45.70\|46.30\|44.71\|24200;2026-09-22\|45.45\|-1.62\|46.77\|47.97\|44.96\|37412;2026-09-23\|47.50\|4.51\|46.20\|48.81\|45.36\|34137;2026-09-24\|46.49\|-2.13\|47.50\|47.92\|46.40\|17171;2026-09-28\|44.50\|-4.28\|46.78\|46.99\|43.87\|18121;2026-09-29\|44.07\|-0.97\|44.36\|45.00\|43.70\|15001;2026-09-30\|42.37\|-3.86\|44.64\|44.74\|42.25\|17064;2026-10-08\|40.13\|-5.29\|43.00\|43.56\|39.75\|15350;2026-10-09\|39.32\|-2.02\|40.40\|40.40\|37.22\|17135;2026-10-12\|39.03\|-0.74\|39.60\|39.63\|37.83\|13371;2026-10-13\|40.95\|4.92\|37.77\|41.88\|36.90\|21584;2026-10-14\|38.76\|-5.35\|40.89\|40.89\|38.62\|15642;2026-10-15\|37.48\|-3.30\|38.76\|38.76\|36.67\|15887;2026-10-16\|39.30\|4.86\|38.18\|40.78\|37.79\|25725;2026-10-19\|37.42\|-4.78\|39.11\|39.39\|35.74\|21162;2026-10-20\|38.54\|2.99\|37.00\|39.50\|36.72\|12340;2026-10-21\|40.90\|6.12\|39.27\|41.80\|39.27\|27321;2026-10-22\|41.00\|0.24\|40.90\|42.30\|38.80\|30108;2026-10-23\|43.15\|5.24\|40.59\|44.30\|36.66\|48318;2026-10-26\|39.74\|-7.90\|42.59\|42.59\|39.52\|31225;2026-10-27\|38.73\|-2.54\|40.00\|40.65\|38.55\|21642;2026-10-28\|44.38\|14.59\|39.50\|45.38\|39.08\|42182;2026-10-29\|40.07\|-9.71\|45.01\|45.01\|39.87\|34594;2026-10-30\|39.37\|-1.75\|38.18\|42.50\|38.13\|30352;2026-11-02\|39.78\|1.04\|39.76\|41.20\|37.62\|25438;2026-11-03\|37.51\|-5.71\|39.51\|39.66\|37.50\|23555;2026-11-04\|42.58\|13.52\|38.00\|42.73\|37.85\|42813;2026-11-05\|43.28\|1.64\|41.41\|43.49\|41.08\|3095126
133670	物理AI引发关注；马斯克称明年年末有望实现Optimus对外交付；英伟达升级Isaac通用机器人开发平台	丝杠零部件+轴承套圈+三季报增长 1、据2026年8月22日半年报，公司布局行星滚柱丝杠、滚珠丝杠零部件，产品包括螺母、滚柱和主丝杠，相关业务营收占比较小；据2026年4月14日年报，丝杠零部件可应用于人形机器人。 2、据2026年8月22日半年报，公司主营轴承套圈研发、生产和销售；据2025年11月10日公告，公司已成为舍弗勒、斯凯孚、恩斯克等全球大型轴承企业供应商。 3、据2026年10月27日三季报，前三季度营业收入10.27亿元，同比增长10.42%；归母净利润4354.86万元，同比增长16.62%。	公司布局行星滚柱丝杠、滚珠丝杠零部件，产品包括螺母、滚柱和主丝杠，丝杠零部件可应用于人形机器人；第三季度净利润同比增长30.24%	2026-06-26\|49.12\|-1.94\|49.61\|51.55\|48.40\|41655;2026-06-29\|48.69\|-0.88\|49.61\|49.84\|47.47\|32981;2026-06-30\|53.73\|10.35\|49.27\|54.58\|49.10\|39950;2026-07-01\|59.08\|9.96\|53.61\|59.78\|53.01\|53148;2026-07-02\|59.95\|1.47\|59.10\|61.88\|58.10\|54659;2026-07-03\|61.20\|2.09\|60.33\|63.08\|59.78\|58031;2026-07-06\|59.46\|-2.84\|61.20\|61.89\|58.26\|40645;2026-07-07\|60.06\|1.01\|59.18\|61.65\|57.66\|44132;2026-07-08\|39.80\|-6.77\|42.26\|42.99\|39.68\|46979;2026-07-09\|39.73\|-0.18\|40.11\|41.06\|37.91\|40326;2026-07-10\|43.89\|10.47\|40.37\|46.31\|40.12\|80116;2026-07-13\|41.70\|-4.99\|43.85\|44.07\|41.48\|65728;2026-07-14\|41.18\|-1.25\|41.52\|41.99\|40.12\|35337;2026-07-15\|40.86\|-0.78\|41.22\|41.93\|40.22\|30073;2026-07-16\|40.10\|-1.86\|40.25\|41.68\|39.90\|27046;2026-07-17\|35.56\|-11.32\|39.85\|40.08\|34.81\|57073;2026-07-20\|32.80\|-7.76\|35.57\|37.01\|32.00\|60476;2026-07-21\|34.20\|4.27\|32.79\|34.50\|29.80\|50054;2026-07-22\|34.22\|0.06\|33.60\|35.48\|33.00\|45051;2026-07-23\|33.71\|-1.49\|34.20\|34.81\|33.00\|33478;2026-07-24\|32.51\|-3.56\|33.00\|33.41\|32.20\|22255;2026-07-27\|33.27\|2.34\|32.52\|33.52\|30.01\|24190;2026-07-28\|32.10\|-3.52\|33.09\|34.27\|32.00\|29238;2026-07-29\|30.80\|-4.05\|32.10\|32.58\|29.80\|52386;2026-07-30\|28.08\|-8.83\|30.60\|30.94\|27.46\|56279;2026-07-31\|32.22\|14.74\|29.04\|33.53\|29.04\|88091;2026-08-03\|31.10\|-3.48\|32.49\|33.30\|30.80\|46422;2026-08-04\|32.04\|3.02\|31.38\|32.18\|30.83\|32380;2026-08-05\|33.74\|5.31\|32.36\|34.72\|31.92\|51378;2026-08-06\|33.77\|0.09\|33.22\|34.30\|32.92\|31706;2026-08-07\|34.58\|2.40\|33.88\|35.00\|32.95\|29922;2026-08-10\|33.55\|-2.98\|34.83\|35.09\|33.24\|26976;2026-08-11\|33.99\|1.31\|33.31\|35.06\|31.74\|60584;2026-08-12\|34.35\|1.06\|33.79\|34.69\|33.11\|25619;2026-08-13\|33.85\|-1.46\|34.20\|34.99\|33.82\|27530;2026-08-14\|33.52\|-0.97\|33.87\|34.21\|33.01\|18543;2026-08-17\|34.75\|3.67\|33.75\|35.16\|33.75\|31274;2026-08-18\|35.36\|1.76\|34.75\|35.66\|34.38\|35666;2026-08-19\|30.47\|-13.83\|34.82\|35.01\|30.37\|50735;2026-08-20\|31.00\|1.74\|31.18\|31.78\|30.48\|31072;2026-08-21\|32.24\|4.00\|30.71\|32.40\|30.67\|29771;2026-08-24\|30.97\|-3.94\|31.89\|32.83\|30.26\|38580;2026-08-25\|31.08\|0.36\|30.00\|31.45\|30.00\|35443;2026-08-26\|30.51\|-1.83\|30.75\|31.70\|30.30\|30061;2026-08-27\|31.57\|3.47\|30.50\|31.70\|30.26\|38282;2026-08-28\|32.40\|2.63\|31.87\|33.66\|31.43\|45297;2026-08-31\|32.91\|1.57\|31.89\|33.38\|31.59\|64269;2026-09-01\|31.98\|-2.83\|32.81\|33.29\|31.72\|31532;2026-09-02\|31.25\|-2.28\|31.47\|31.95\|31.22\|20127;2026-09-03\|31.00\|-0.80\|31.71\|31.97\|30.85\|23528;2026-09-04\|29.77\|-3.97\|31.44\|31.65\|29.55\|36010;2026-09-07\|30.43\|2.22\|29.78\|31.06\|29.70\|35926;2026-09-08\|29.96\|-1.54\|30.99\|30.99\|29.77\|30086;2026-09-09\|30.04\|0.27\|29.82\|30.55\|29.79\|27095;2026-09-10\|29.06\|-3.26\|29.80\|30.00\|28.98\|21665;2026-09-11\|27.87\|-4.09\|29.09\|29.09\|27.32\|26445;2026-09-14\|28.21\|1.22\|28.01\|29.00\|27.23\|35063;2026-09-15\|27.84\|-1.31\|28.13\|28.56\|27.81\|33559;2026-09-16\|29.35\|5.42\|27.79\|29.63\|27.78\|35614;2026-09-17\|29.60\|0.85\|29.34\|29.95\|28.70\|33038;2026-09-18\|30.65\|3.55\|30.00\|30.93\|29.33\|39999;2026-09-21\|31.96\|4.27\|30.81\|32.15\|30.49\|36029;2026-09-22\|31.72\|-0.75\|32.29\|32.55\|31.34\|26513;2026-09-23\|32.45\|2.30\|31.72\|33.44\|31.50\|49778;2026-09-24\|31.91\|-1.66\|32.32\|33.18\|31.83\|37550;2026-09-28\|30.89\|-3.20\|31.95\|31.96\|30.70\|33260;2026-09-29\|32.90\|6.51\|30.62\|33.50\|30.22\|70077;2026-09-30\|32.63\|-0.82\|32.98\|33.77\|32.00\|56890;2026-10-08\|30.40\|-6.83\|32.89\|32.89\|30.08\|37655;2026-10-09\|31.01\|2.01\|29.86\|31.55\|28.19\|43623;2026-10-12\|30.88\|-0.42\|31.04\|31.61\|30.11\|34348;2026-10-13\|35.16\|13.86\|30.26\|35.35\|28.91\|92498;2026-10-14\|34.32\|-2.39\|34.82\|35.40\|34.06\|57294;2026-10-15\|32.15\|-6.32\|33.89\|34.14\|32.09\|47624;2026-10-16\|31.70\|-1.40\|32.79\|34.46\|31.26\|60482;2026-10-19\|34.65\|9.31\|31.66\|35.47\|30.49\|81950;2026-10-20\|36.80\|6.20\|34.67\|37.70\|34.52\|97625;2026-10-21\|36.10\|-1.90\|36.44\|36.80\|35.27\|58543;2026-10-22\|36.20\|0.28\|36.00\|38.80\|35.72\|98735;2026-10-23\|37.79\|4.39\|35.01\|38.58\|33.40\|117097;2026-10-26\|35.81\|-5.24\|37.50\|37.60\|35.13\|86784;2026-10-27\|33.61\|-6.14\|35.88\|37.33\|33.59\|71155;2026-10-28\|38.52\|14.61\|33.79\|40.33\|33.79\|218459;2026-10-29\|36.31\|-5.74\|38.40\|39.14\|36.28\|123070;2026-10-30\|34.66\|-4.54\|35.77\|37.45\|34.50\|93936;2026-11-02\|34.51\|-0.43\|34.51\|35.30\|31.51\|114679;2026-11-03\|31.05\|-10.03\|33.70\|33.87\|31.03\|82242;2026-11-04\|32.99\|6.25\|31.00\|33.36\|29.68\|100217;2026-11-05\|33.55\|1.70\|32.32\|34.20\|31.50\|78578
133669	物理AI引发关注；马斯克称明年年末有望实现Optimus对外交付；英伟达升级Isaac通用机器人开发平台	机器人+汽车内饰件+定增获批 1、据2026年4月3日业绩说明会，公司已完成部分机器人零部件产品研发、小批量试制及送样实验工作；据2026年6月29日募集说明书，公司拟将产品线延伸至机器人零部件领域。 2、据2026年7月14日募集说明书，公司专注汽车内饰功能件与装饰件，主要产品包括空调出风口系统、杯托、电动充电小门等，客户涵盖比亚迪、T公司、理想等新能源车企及长城、奇瑞等品牌。 3、据2026年7月9日公告，公司向特定对象发行股票申请已获深交所上市审核中心审核通过，募资不超过9.4亿元，用于芜湖汽车内饰件智造基地、泰国生产基地建设等项目。	公司已完成部分机器人零部件产品研发、小批量试制及送样实验工作	2026-06-26\|89.59\|-2.83\|92.00\|92.20\|88.02\|20426;2026-06-29\|91.18\|1.77\|90.41\|91.68\|86.47\|26886;2026-06-30\|96.36\|5.68\|93.26\|99.86\|90.16\|48173;2026-07-01\|109.16\|13.28\|96.66\|109.80\|94.58\|58569;2026-07-02\|112.00\|2.60\|110.19\|130.99\|110.00\|82351;2026-07-03\|124.30\|10.98\|113.30\|125.29\|110.00\|65833;2026-07-06\|125.06\|0.61\|125.33\|135.00\|120.42\|75060;2026-07-07\|125.62\|0.45\|124.42\|131.77\|122.19\|54352;2026-07-08\|114.58\|-8.79\|125.48\|125.48\|113.23\|46450;2026-07-09\|110.68\|-3.40\|114.59\|117.99\|106.94\|42960;2026-07-10\|111.71\|0.93\|111.41\|119.98\|110.82\|41038;2026-07-13\|106.49\|-4.67\|111.80\|117.82\|105.39\|38480;2026-07-14\|109.70\|3.01\|107.08\|111.00\|102.03\|29179;2026-07-15\|108.32\|-1.26\|111.67\|111.95\|104.66\|23042;2026-07-16\|103.27\|-4.66\|108.64\|111.49\|102.05\|25604;2026-07-17\|89.40\|-13.43\|105.00\|105.00\|88.78\|44157;2026-07-20\|80.73\|-9.70\|91.20\|92.28\|78.36\|48227;2026-07-21\|82.73\|2.48\|81.80\|84.70\|72.54\|37034;2026-07-22\|79.94\|-3.37\|81.21\|83.00\|77.66\|27037;2026-07-23\|79.65\|-0.36\|77.92\|80.48\|76.62\|23375;2026-07-24\|75.35\|-5.40\|77.42\|78.00\|73.56\|20347;2026-07-27\|84.00\|11.48\|75.67\|84.00\|74.78\|30859;2026-07-28\|81.66\|-2.79\|82.60\|85.97\|80.32\|28499;2026-07-29\|76.00\|-6.93\|81.00\|83.00\|74.00\|29121;2026-07-30\|68.81\|-9.46\|75.99\|75.99\|66.01\|34682;2026-07-31\|75.86\|10.25\|74.18\|79.68\|72.25\|37601;2026-08-03\|74.97\|-1.17\|75.86\|80.88\|74.03\|30962;2026-08-04\|76.03\|1.41\|76.70\|78.00\|73.69\|26976;2026-08-05\|79.85\|5.02\|75.55\|81.45\|75.55\|29583;2026-08-06\|79.70\|-0.19\|78.32\|82.00\|78.30\|22180;2026-08-07\|80.14\|0.55\|80.22\|81.00\|76.48\|24691;2026-08-10\|80.13\|-0.01\|80.79\|81.68\|77.21\|23487;2026-08-11\|96.16\|20.00\|80.12\|96.16\|77.80\|62754;2026-08-12\|99.01\|2.96\|96.16\|100.20\|92.00\|63997;2026-08-13\|106.32\|7.38\|98.50\|109.55\|97.41\|62889;2026-08-14\|103.13\|-3.00\|108.00\|108.00\|101.00\|42974;2026-08-17\|106.80\|3.56\|103.22\|106.98\|100.01\|35003;2026-08-18\|105.00\|-1.69\|108.24\|108.53\|102.60\|25685;2026-08-19\|88.01\|-16.18\|103.68\|104.78\|86.98\|59532;2026-08-20\|99.15\|12.66\|89.01\|101.96\|86.00\|63891;2026-08-21\|107.31\|8.23\|100.00\|107.60\|97.66\|52825;2026-08-24\|110.18\|2.67\|110.40\|113.39\|106.17\|47917;2026-08-25\|117.01\|6.20\|109.43\|117.78\|105.00\|39397;2026-08-26\|113.70\|-2.83\|118.00\|119.68\|112.50\|31215;2026-08-27\|118.00\|3.78\|115.74\|119.20\|113.66\|26248;2026-08-28\|114.20\|-3.22\|117.28\|118.60\|113.90\|20650;2026-08-31\|114.10\|-0.09\|112.35\|116.70\|111.39\|21105;2026-09-01\|113.65\|-0.39\|114.12\|117.63\|111.38\|18958;2026-09-02\|113.12\|-0.47\|112.02\|117.48\|111.38\|22774;2026-09-03\|115.76\|2.33\|113.51\|118.00\|113.13\|27335;2026-09-04\|107.00\|-7.57\|114.36\|116.36\|106.39\|34813;2026-09-07\|125.70\|17.48\|113.61\|128.40\|112.51\|61740;2026-09-08\|126.55\|0.68\|126.31\|130.49\|123.11\|44481;2026-09-09\|122.90\|-2.88\|127.00\|128.16\|121.86\|24257;2026-09-10\|118.37\|-3.69\|122.77\|122.77\|117.88\|15858;2026-09-11\|113.70\|-3.95\|117.40\|118.56\|111.34\|20329;2026-09-14\|116.72\|2.66\|112.99\|120.47\|112.00\|29219;2026-09-15\|110.85\|-5.03\|116.42\|117.46\|110.00\|26835;2026-09-16\|116.49\|5.09\|110.44\|118.51\|108.00\|37494;2026-09-17\|121.47\|4.28\|116.15\|124.83\|115.18\|48629;2026-09-18\|127.11\|4.64\|122.00\|129.21\|119.52\|44646;2026-09-21\|137.90\|8.49\|127.10\|140.33\|126.67\|56329;2026-09-22\|135.34\|-1.86\|138.00\|138.49\|133.23\|31647;2026-09-23\|133.70\|-1.21\|138.11\|138.17\|132.66\|26202;2026-09-24\|136.01\|1.73\|137.00\|141.60\|133.00\|51528;2026-09-28\|132.37\|-2.68\|136.09\|138.81\|128.11\|40308;2026-09-29\|136.88\|3.41\|133.49\|139.01\|130.01\|33497;2026-09-30\|140.60\|2.72\|137.00\|143.49\|134.20\|35914;2026-10-08\|133.06\|-5.36\|140.01\|143.00\|132.02\|30884;2026-10-09\|131.88\|-0.89\|132.56\|135.80\|125.01\|26023;2026-10-12\|125.28\|-5.00\|132.50\|133.78\|123.56\|27751;2026-10-13\|126.72\|1.15\|122.50\|128.65\|118.00\|21873;2026-10-14\|120.00\|-5.30\|128.32\|128.32\|119.00\|13438;2026-10-15\|116.13\|-3.23\|116.82\|121.21\|112.00\|14416;2026-10-16\|116.63\|0.43\|119.01\|123.00\|114.14\|17739;2026-10-19\|132.79\|13.86\|115.98\|134.27\|114.02\|35482;2026-10-20\|144.25\|8.63\|130.00\|150.50\|130.00\|47910;2026-10-21\|141.55\|-1.87\|144.00\|144.61\|137.12\|37055;2026-10-22\|142.14\|0.42\|141.05\|151.87\|140.00\|44683;2026-10-23\|158.40\|11.44\|140.72\|161.21\|135.25\|50883;2026-10-26\|156.56\|-1.16\|155.56\|163.09\|152.74\|48615;2026-10-27\|147.19\|-5.98\|151.20\|158.82\|147.18\|41702;2026-10-28\|169.00\|14.82\|149.14\|176.63\|149.00\|77966;2026-10-29\|171.09\|1.24\|166.33\|176.88\|163.09\|48986;2026-10-30\|165.03\|-3.54\|167.00\|181.99\|162.21\|55619;2026-11-02\|162.39\|-1.60\|157.85\|172.49\|149.00\|57618;2026-11-03\|148.09\|-8.81\|159.13\|164.99\|146.00\|46965;2026-11-04\|155.61\|5.08\|150.75\|159.51\|145.68\|54438;2026-11-05\|162.50\|4.43\|152.00\|168.16\|147.01\|48517
133668	物理AI引发关注；马斯克称明年年末有望实现Optimus对外交付；英伟达升级Isaac通用机器人开发平台	工业机器人+机械传动+三季报落地行业原因： 1、10月22日，在特斯拉最新第三季度财报电话会上，特斯拉CEO埃隆·马斯克正式对外披露，Optimus人形机器人已经在弗里蒙特工厂大批量产线开启早期生产。 2、10月22日，宇树科技CEO王兴兴表示，物理AI目前已经看到取得突破的苗头，快的话可能需要1至2年，慢的话可能需要2至3年。公司原因： 1、据2026年8月28日半年报，公司工业机器人业务包括关节机器人整机及零部件，并提供机器人单元集成应用解决方案及实施服务。 2、据2026年8月19日互动易，公司主营业务包括机械传动与传动联结件、机械非标定制件、工业机器人、数控机床及产业互联网平台服务。 3、据2026年10月28日三季报，前三季度营收4.14亿元，同比下降8.38%；归母净利润亏损2711.37万元，同比减亏16.47%。	1、公司的工业机器人业务，主要包括关节机器人整机及其光机、机械结构零部件等产品，同时提供机器人单元集成应用解决方案及实施服务； 2、子公司四川德恩航天（持股57%）从事火箭发射设备及火箭发动机的研发和制造	2026-06-26\|33.00\|6.80\|31.52\|34.49\|30.93\|167875;2026-06-29\|32.88\|-0.36\|32.51\|35.35\|31.62\|145220;2026-06-30\|34.06\|3.59\|32.60\|34.82\|32.02\|116852;2026-07-01\|34.10\|0.12\|33.61\|35.15\|33.25\|95974;2026-07-02\|34.38\|0.82\|33.50\|35.35\|33.01\|117117;2026-07-03\|35.27\|2.59\|34.46\|37.20\|34.22\|167174;2026-07-06\|33.13\|-6.07\|35.27\|35.28\|32.50\|124664;2026-07-07\|30.92\|-6.67\|33.14\|33.85\|30.79\|95262;2026-07-08\|29.08\|-5.95\|31.00\|31.22\|28.87\|84692;2026-07-09\|31.80\|9.35\|29.50\|32.27\|28.16\|88957;2026-07-10\|34.45\|8.33\|32.50\|36.05\|32.00\|155250;2026-07-13\|29.06\|-15.65\|34.05\|35.14\|28.88\|133745;2026-07-14\|29.06\|0.00\|29.09\|29.59\|27.50\|78888;2026-07-15\|29.82\|2.62\|29.36\|30.60\|28.50\|68460;2026-07-16\|26.70\|-10.46\|29.02\|29.81\|26.60\|96016;2026-07-17\|24.91\|-6.70\|26.42\|26.53\|22.80\|90280;2026-07-20\|19.93\|-19.99\|24.28\|24.34\|19.93\|122992;2026-07-21\|20.60\|3.36\|19.77\|20.68\|17.00\|160099;2026-07-22\|19.66\|-4.56\|20.00\|21.36\|19.44\|106551;2026-07-23\|19.40\|-1.32\|19.67\|20.27\|19.00\|61421;2026-07-24\|18.82\|-2.99\|19.17\|19.75\|18.53\|58029;2026-07-27\|19.64\|4.36\|18.87\|19.74\|18.48\|66559;2026-07-28\|18.42\|-6.21\|19.18\|19.90\|18.25\|65758;2026-07-29\|18.02\|-2.17\|18.22\|18.55\|17.39\|97192;2026-07-30\|16.66\|-7.55\|18.06\|18.06\|16.48\|93509;2026-07-31\|17.42\|4.56\|17.66\|18.22\|17.32\|83372;2026-08-03\|17.99\|3.27\|17.58\|18.35\|17.37\|68588;2026-08-04\|18.37\|2.11\|18.18\|18.56\|17.87\|64850;2026-08-05\|19.32\|5.17\|18.33\|19.47\|18.21\|80254;2026-08-06\|20.23\|4.71\|18.99\|20.57\|18.99\|108392;2026-08-07\|20.49\|1.29\|20.28\|20.52\|19.41\|95925;2026-08-10\|20.58\|0.44\|21.00\|21.10\|19.78\|67343;2026-08-11\|20.50\|-0.39\|20.38\|20.85\|19.84\|63980;2026-08-12\|20.89\|1.90\|20.51\|21.15\|20.25\|51981;2026-08-13\|20.23\|-3.16\|20.89\|21.30\|20.22\|54243;2026-08-14\|20.60\|1.83\|20.23\|21.00\|20.09\|82518;2026-08-17\|21.68\|5.24\|20.62\|21.87\|20.33\|85412;2026-08-18\|21.75\|0.32\|21.72\|21.97\|21.32\|65925;2026-08-19\|19.59\|-9.93\|22.40\|22.58\|19.46\|96596;2026-08-20\|19.72\|0.66\|19.74\|20.34\|19.41\|63307;2026-08-21\|19.81\|0.46\|19.60\|19.98\|19.14\|49355;2026-08-24\|19.43\|-1.92\|19.77\|19.79\|18.87\|47635;2026-08-25\|19.89\|2.37\|19.45\|20.08\|18.76\|42859;2026-08-26\|19.72\|-0.85\|19.89\|20.03\|19.16\|44850;2026-08-27\|20.08\|1.83\|19.49\|20.19\|19.38\|44612;2026-08-28\|19.69\|-1.94\|20.00\|20.23\|19.61\|46801;2026-08-31\|20.08\|1.98\|19.50\|20.19\|19.28\|48922;2026-09-01\|19.79\|-1.44\|20.03\|20.03\|19.50\|44252;2026-09-02\|19.69\|-0.51\|19.72\|19.92\|19.39\|34672;2026-09-03\|19.69\|0.00\|19.78\|19.96\|19.38\|36782;2026-09-04\|19.44\|-1.27\|19.85\|20.27\|19.23\|51207;2026-09-07\|20.39\|4.89\|19.43\|20.83\|19.19\|89113;2026-09-08\|21.13\|3.63\|20.50\|21.28\|19.97\|83916;2026-09-09\|20.79\|-1.61\|21.10\|21.33\|20.51\|82154;2026-09-10\|19.76\|-4.95\|20.53\|20.78\|19.70\|59563;2026-09-11\|18.85\|-4.61\|19.71\|19.71\|18.40\|57678;2026-09-14\|18.67\|-0.95\|18.55\|18.98\|18.35\|36807;2026-09-15\|18.12\|-2.95\|18.55\|18.70\|18.08\|42194;2026-09-16\|18.68\|3.09\|18.12\|18.77\|17.86\|52102;2026-09-17\|18.80\|0.64\|18.60\|18.89\|18.39\|42179;2026-09-18\|19.50\|3.72\|19.00\|19.63\|18.80\|44885;2026-09-21\|20.53\|5.28\|19.60\|21.13\|19.52\|75025;2026-09-22\|20.28\|-1.22\|21.00\|21.27\|20.20\|63719;2026-09-23\|20.11\|-0.84\|20.17\|20.50\|19.92\|38837;2026-09-24\|20.13\|0.10\|20.22\|20.57\|19.92\|45370;2026-09-28\|18.97\|-5.76\|20.05\|20.08\|18.66\|42186;2026-09-29\|19.01\|0.21\|19.07\|19.23\|18.71\|29712;2026-09-30\|18.59\|-2.21\|19.21\|19.30\|18.51\|30613;2026-10-08\|17.94\|-3.50\|18.52\|18.98\|17.63\|37777;2026-10-09\|17.67\|-1.50\|17.88\|17.95\|16.50\|51573;2026-10-12\|17.25\|-2.38\|17.56\|17.66\|16.99\|34190;2026-10-13\|17.37\|0.70\|16.90\|17.50\|16.17\|44199;2026-10-14\|16.76\|-3.51\|17.31\|17.34\|16.72\|28111;2026-10-15\|16.18\|-3.46\|16.22\|16.53\|16.01\|45806;2026-10-16\|16.66\|2.97\|16.50\|17.45\|16.35\|55669;2026-10-19\|16.48\|-1.08\|16.55\|16.76\|15.73\|45691;2026-10-20\|16.99\|3.09\|16.45\|17.20\|16.32\|42628;2026-10-21\|16.86\|-0.77\|17.09\|17.44\|16.82\|35073;2026-10-22\|17.57\|4.21\|16.85\|18.06\|16.75\|96927;2026-10-23\|18.49\|5.24\|16.80\|18.56\|16.72\|169771;2026-10-26\|18.08\|-2.22\|17.98\|19.45\|17.89\|151569;2026-10-27\|18.00\|-0.44\|18.45\|19.08\|17.99\|136300;2026-10-28\|20.70\|15.00\|17.87\|21.60\|17.87\|257901;2026-10-29\|21.71\|4.88\|20.27\|22.97\|20.10\|280462;2026-10-30\|19.72\|-9.17\|21.00\|21.60\|19.67\|209394;2026-11-02\|19.75\|0.15\|19.73\|20.20\|18.24\|150386;2026-11-03\|18.70\|-5.32\|19.40\|19.79\|18.56\|117238;2026-11-04\|19.26\|2.99\|18.79\|19.79\|17.97\|140380;2026-11-05\|19.48\|1.14\|19.01\|20.02\|18.49\|124749
133667	物理AI引发关注；马斯克称明年年末有望实现Optimus对外交付；英伟达升级Isaac通用机器人开发平台		1、公司产品可应用于人形机器人关节驱动、电机、减速器、灵巧手及本体结构等零部件； 2、公司主营高精度精密零部件，产品覆盖折叠屏手机铰链、平板电脑、智能穿戴、无人机等新型消费电子，客户包括苹果、荣耀、亚马逊、安克创新等头部品牌	2026-06-26\|39.73\|-1.49\|39.70\|41.09\|38.71\|35500;2026-06-29\|37.75\|-4.98\|39.73\|39.73\|36.00\|54402;2026-06-30\|40.51\|7.31\|38.40\|40.68\|37.33\|43622;2026-07-01\|39.37\|-2.81\|40.24\|40.80\|39.11\|33812;2026-07-02\|38.66\|-1.80\|39.00\|40.42\|38.06\|42058;2026-07-03\|39.33\|1.73\|38.80\|41.28\|38.41\|45234;2026-07-06\|37.60\|-4.40\|39.50\|40.10\|37.39\|32761;2026-07-07\|36.40\|-3.19\|37.20\|37.86\|35.94\|30306;2026-07-08\|35.19\|-3.32\|36.79\|36.80\|34.30\|39513;2026-07-09\|35.87\|1.93\|35.19\|35.96\|33.67\|29082;2026-07-10\|36.21\|0.95\|35.80\|37.81\|35.60\|38270;2026-07-13\|33.58\|-7.26\|36.00\|36.38\|33.29\|31929;2026-07-14\|33.24\|-1.01\|34.25\|34.25\|31.84\|24843;2026-07-15\|32.12\|-3.37\|33.13\|34.00\|31.96\|31879;2026-07-16\|30.72\|-4.36\|32.12\|32.63\|30.61\|25933;2026-07-17\|28.47\|-7.32\|30.80\|31.13\|28.30\|42705;2026-07-20\|26.70\|-6.22\|29.00\|29.34\|22.78\|59940;2026-07-21\|27.34\|2.40\|26.69\|27.39\|23.68\|55220;2026-07-22\|26.36\|-3.58\|27.70\|28.06\|25.83\|52136;2026-07-23\|26.08\|-1.06\|26.02\|27.00\|25.73\|36031;2026-07-24\|25.29\|-3.03\|26.00\|26.44\|24.92\|36984;2026-07-27\|27.36\|8.19\|25.20\|27.60\|25.00\|48426;2026-07-28\|27.01\|-1.28\|26.90\|28.44\|26.74\|41033;2026-07-29\|25.73\|-4.74\|26.70\|27.22\|25.14\|49769;2026-07-30\|23.78\|-7.58\|25.50\|26.40\|23.77\|40166;2026-07-31\|25.63\|7.78\|24.31\|26.68\|24.26\|51807;2026-08-03\|25.17\|-1.79\|26.20\|27.45\|25.05\|40583;2026-08-04\|25.80\|2.50\|25.40\|25.94\|25.10\|27969;2026-08-05\|27.00\|4.65\|25.61\|27.35\|25.61\|38529;2026-08-06\|27.42\|1.56\|27.21\|28.13\|26.50\|35916;2026-08-07\|28.27\|3.10\|27.42\|28.58\|26.86\|37799;2026-08-10\|28.24\|-0.11\|28.58\|28.58\|27.50\|32059;2026-08-11\|28.93\|2.44\|28.40\|29.18\|27.73\|26625;2026-08-12\|29.60\|2.32\|28.74\|29.90\|28.74\|28628;2026-08-13\|28.70\|-3.04\|29.76\|30.37\|28.70\|29717;2026-08-14\|29.30\|2.09\|28.88\|30.14\|28.80\|27876;2026-08-17\|32.84\|12.08\|29.40\|33.00\|29.04\|61796;2026-08-18\|31.56\|-3.90\|33.34\|33.36\|30.48\|61755;2026-08-19\|28.53\|-9.60\|31.30\|31.30\|28.44\|51720;2026-08-20\|31.40\|10.06\|28.68\|31.58\|28.54\|65372;2026-08-21\|30.99\|-1.31\|30.46\|32.22\|30.11\|64610;2026-08-24\|31.11\|0.39\|30.73\|31.21\|29.61\|58647;2026-08-25\|31.00\|-0.35\|30.12\|31.45\|29.72\|50184;2026-08-26\|31.19\|0.61\|30.92\|32.28\|30.92\|51539;2026-08-27\|31.15\|-0.13\|31.50\|32.05\|30.85\|64276;2026-08-28\|31.20\|0.16\|30.15\|33.39\|30.15\|91948;2026-08-31\|33.43\|7.15\|30.50\|33.63\|30.21\|89310;2026-09-01\|34.05\|1.85\|33.30\|34.49\|32.70\|87121;2026-09-02\|34.27\|0.65\|33.88\|34.84\|33.51\|66100;2026-09-03\|33.61\|-1.93\|34.39\|34.96\|33.38\|36547;2026-09-04\|32.94\|-1.99\|33.88\|34.38\|32.61\|43265;2026-09-07\|32.34\|-1.82\|32.45\|33.35\|32.30\|39264;2026-09-08\|31.20\|-3.52\|32.32\|32.32\|30.33\|60009;2026-09-09\|30.37\|-2.66\|31.80\|31.80\|30.22\|38473;2026-09-10\|28.27\|-6.91\|30.37\|30.37\|28.16\|49563;2026-09-11\|26.60\|-5.91\|27.87\|28.00\|26.15\|51625;2026-09-14\|26.51\|-0.34\|26.32\|26.84\|25.69\|42064;2026-09-15\|25.76\|-2.83\|26.84\|26.98\|25.32\|48159;2026-09-16\|26.35\|2.29\|25.94\|26.80\|25.38\|40934;2026-09-17\|27.39\|3.95\|26.19\|28.67\|26.19\|60111;2026-09-18\|28.35\|3.50\|27.45\|28.78\|27.38\|39836;2026-09-21\|29.41\|3.74\|28.38\|29.47\|28.38\|32648;2026-09-22\|30.41\|3.40\|29.59\|31.06\|29.41\|43249;2026-09-23\|29.71\|-2.30\|30.20\|30.76\|29.55\|33590;2026-09-24\|28.92\|-2.66\|29.50\|29.74\|28.84\|21275;2026-09-28\|27.39\|-5.29\|28.88\|28.98\|27.07\|30416;2026-09-29\|27.45\|0.22\|27.94\|27.99\|26.91\|20701;2026-09-30\|27.19\|-0.95\|27.88\|27.88\|26.72\|19414;2026-10-08\|25.41\|-6.55\|27.09\|27.26\|25.14\|28448;2026-10-09\|25.29\|-0.47\|25.51\|26.00\|24.00\|36421;2026-10-12\|25.30\|0.04\|25.28\|26.05\|24.85\|28939;2026-10-13\|24.87\|-1.70\|25.10\|25.10\|23.50\|34927;2026-10-14\|23.88\|-3.98\|24.80\|24.80\|23.75\|27980;2026-10-15\|22.18\|-7.12\|23.41\|23.47\|21.98\|41097;2026-10-16\|22.85\|3.02\|22.59\|23.41\|22.54\|32941;2026-10-19\|23.27\|1.84\|23.07\|23.64\|21.96\|27709;2026-10-20\|24.60\|5.72\|23.17\|24.98\|22.85\|37666;2026-10-21\|23.93\|-2.72\|24.79\|24.92\|23.74\|21536;2026-10-22\|23.10\|-3.47\|24.10\|25.34\|23.06\|34155;2026-10-23\|24.55\|6.28\|22.79\|24.80\|21.48\|47065;2026-10-26\|25.33\|3.18\|24.50\|25.79\|23.52\|48845;2026-10-27\|23.60\|-6.83\|25.00\|26.26\|23.60\|36025;2026-10-28\|27.17\|15.13\|23.97\|27.76\|23.79\|73480;2026-10-29\|24.69\|-9.13\|26.55\|26.68\|24.60\|61727;2026-10-30\|23.45\|-5.02\|24.20\|25.31\|23.45\|52755;2026-11-02\|23.23\|-0.94\|23.34\|23.89\|21.59\|55443;2026-11-03\|22.60\|-2.71\|23.02\|23.78\|22.33\|34142;2026-11-04\|24.43\|8.10\|22.76\|24.50\|21.82\|59467;2026-11-05\|25.00\|2.33\|24.01\|25.40\|23.81\|4063650
133666	物理AI引发关注；马斯克称明年年末有望实现Optimus对外交付；英伟达升级Isaac通用机器人开发平台	精密零组件+人形机器人+特种电容 1、据2026年10月22日公告，公司募投研发项目新增高端智能装备零部件方向；宏明双新已完成无框力矩电机样品试制，20款人工智能算力结构件实现批量交付，并对接三十余家机器人及算力设备客户。 2、据2026年9月7日互动易，公司间接供应的无框力矩电机最终用于人形机器人关节，已实现小批量应用配套，相关收入占比尚有限。 3、据2026年9月17日投资者关系活动记录表，公司是全国最大的特种多层瓷介电容器研发制造企业，宇航级产品已批量配套通信卫星。	1、公司间接供应的无框力矩电机最终用于人形机器人关节，已实现小批量应用配套； 2、公司主要从事以阻容元器件为主的新型电子元器件的研产销，积极布局算力服务器领域，相关结构件产品已在国内头部产业链客户完成验证，并实现小批量供货	2026-06-26\|172.24\|-8.81\|183.00\|183.00\|171.85\|47631;2026-06-29\|177.08\|2.81\|173.00\|186.36\|166.68\|40410;2026-06-30\|176.09\|-0.56\|174.00\|176.97\|164.00\|37273;2026-07-01\|173.50\|-1.47\|176.59\|183.10\|172.13\|37486;2026-07-02\|159.19\|-8.25\|167.00\|168.49\|158.83\|35261;2026-07-03\|157.52\|-1.05\|158.08\|162.50\|156.18\|24409;2026-07-06\|154.82\|-1.71\|159.57\|162.59\|152.28\|23771;2026-07-07\|152.30\|-1.63\|153.99\|156.88\|151.52\|18415;2026-07-08\|144.41\|-5.18\|152.41\|153.80\|143.32\|25517;2026-07-09\|148.64\|2.93\|146.36\|149.36\|139.18\|30632;2026-07-10\|149.01\|0.25\|147.21\|155.55\|144.54\|39817;2026-07-13\|131.22\|-11.43\|144.95\|144.95\|130.85\|30144;2026-07-14\|133.93\|2.07\|132.13\|135.48\|127.40\|21117;2026-07-15\|128.03\|-4.41\|134.00\|134.50\|127.50\|19368;2026-07-16\|124.14\|-3.04\|125.20\|129.00\|123.32\|17793;2026-07-17\|116.01\|-6.55\|123.03\|124.04\|115.81\|22930;2026-07-20\|111.65\|-3.76\|118.50\|119.12\|108.66\|22575;2026-07-21\|120.68\|8.09\|112.50\|120.68\|104.91\|32302;2026-07-22\|119.05\|-1.35\|118.00\|122.39\|117.68\|23133;2026-07-23\|122.82\|3.17\|119.10\|125.10\|119.10\|25925;2026-07-24\|118.63\|-3.41\|119.30\|121.50\|118.06\|15950;2026-07-27\|121.90\|2.76\|117.02\|122.06\|116.80\|15927;2026-07-28\|116.17\|-4.70\|118.18\|120.06\|115.05\|17770;2026-07-29\|121.80\|4.85\|116.00\|122.01\|115.00\|23133;2026-07-30\|125.98\|3.43\|120.11\|127.88\|120.11\|31521;2026-07-31\|125.91\|-0.06\|132.39\|134.50\|125.91\|36109;2026-08-03\|121.82\|-3.25\|123.01\|124.88\|120.92\|18785;2026-08-04\|124.98\|2.59\|122.54\|125.87\|119.23\|21716;2026-08-05\|130.05\|4.06\|123.20\|132.27\|122.90\|31156;2026-08-06\|128.23\|-1.40\|127.60\|130.49\|126.18\|24603;2026-08-07\|129.38\|0.90\|127.14\|130.90\|125.23\|24333;2026-08-10\|131.90\|1.95\|129.33\|131.98\|125.53\|25563;2026-08-11\|132.78\|0.67\|129.26\|137.97\|129.04\|34997;2026-08-12\|131.23\|-1.17\|131.03\|132.00\|130.00\|20999;2026-08-13\|128.70\|-1.93\|132.05\|134.20\|128.70\|20702;2026-08-14\|129.20\|0.39\|128.83\|130.02\|127.55\|15230;2026-08-17\|132.55\|2.59\|128.52\|132.67\|128.52\|18573;2026-08-18\|132.96\|0.31\|132.00\|133.92\|130.00\|19881;2026-08-19\|123.11\|-7.41\|130.00\|130.44\|123.11\|22842;2026-08-20\|124.46\|1.10\|124.66\|126.49\|123.27\|11612;2026-08-21\|123.40\|-0.85\|123.00\|125.19\|121.02\|12628;2026-08-24\|109.68\|-11.12\|114.00\|114.33\|106.92\|33157;2026-08-25\|109.14\|-0.49\|109.01\|109.65\|105.70\|15320;2026-08-26\|108.41\|-0.67\|108.66\|109.61\|107.32\|10780;2026-08-27\|111.58\|2.92\|108.89\|112.21\|107.81\|14500;2026-08-28\|111.65\|0.06\|111.00\|114.17\|110.88\|15818;2026-08-31\|111.58\|-0.06\|110.53\|111.91\|108.50\|9351;2026-09-01\|108.50\|-2.76\|111.47\|111.55\|108.28\|11007;2026-09-02\|107.00\|-1.38\|107.05\|108.08\|106.33\|7846;2026-09-03\|106.64\|-0.34\|108.00\|108.98\|106.17\|8992;2026-09-04\|104.00\|-2.48\|107.17\|108.39\|103.53\|14678;2026-09-07\|106.96\|2.85\|104.80\|107.28\|104.71\|12494;2026-09-08\|105.14\|-1.70\|106.80\|106.95\|104.71\|10034;2026-09-09\|105.50\|0.34\|105.13\|107.28\|104.82\|9652;2026-09-10\|103.33\|-2.06\|104.00\|105.14\|102.72\|9389;2026-09-11\|109.55\|6.02\|102.30\|109.85\|102.00\|30522;2026-09-14\|113.96\|4.03\|107.01\|115.80\|107.01\|34117;2026-09-15\|112.40\|-1.37\|112.21\|114.00\|111.59\|20784;2026-09-16\|113.31\|0.81\|112.20\|114.18\|111.67\|21279;2026-09-17\|110.16\|-2.78\|111.90\|113.43\|109.89\|17974;2026-09-18\|113.36\|2.90\|111.51\|113.72\|110.40\|20079;2026-09-21\|119.97\|5.83\|116.00\|125.02\|116.00\|37471;2026-09-22\|115.78\|-3.49\|119.21\|120.88\|115.77\|30318;2026-09-23\|115.83\|0.04\|115.78\|117.21\|115.00\|17206;2026-09-24\|113.10\|-2.36\|114.98\|117.83\|113.10\|16665;2026-09-28\|103.53\|-8.46\|110.51\|111.00\|102.56\|44696;2026-09-29\|104.20\|0.65\|102.60\|105.20\|101.13\|25818;2026-09-30\|100.60\|-3.45\|104.53\|104.90\|100.03\|21895;2026-10-08\|99.55\|-1.04\|101.00\|103.05\|98.89\|21010;2026-10-09\|97.20\|-2.36\|98.90\|99.00\|93.18\|22743;2026-10-12\|93.58\|-3.72\|96.39\|96.39\|93.56\|14205;2026-10-13\|93.81\|0.25\|91.22\|94.39\|89.39\|16795;2026-10-14\|91.95\|-1.98\|93.28\|94.38\|91.88\|11303;2026-10-15\|89.50\|-2.66\|89.83\|91.23\|89.20\|14308;2026-10-16\|89.75\|0.28\|91.00\|91.88\|88.87\|14653;2026-10-19\|89.96\|0.23\|88.75\|90.44\|87.55\|12570;2026-10-20\|91.37\|1.57\|89.33\|92.32\|89.03\|11472;2026-10-21\|90.79\|-0.63\|91.93\|93.46\|90.01\|17209;2026-10-22\|86.66\|-4.55\|88.00\|89.85\|86.66\|21325;2026-10-23\|89.47\|3.24\|85.50\|89.85\|82.50\|23331;2026-10-26\|85.08\|-4.91\|88.53\|88.99\|85.03\|15542;2026-10-27\|102.10\|20.00\|86.00\|102.10\|85.94\|71890;2026-10-28\|117.98\|15.55\|105.00\|119.90\|99.90\|108359;2026-10-29\|116.66\|-1.12\|116.17\|125.46\|115.01\|92266;2026-10-30\|109.09\|-6.49\|110.48\|119.30\|108.00\|62848;2026-11-02\|105.88\|-2.94\|107.10\|111.00\|92.55\|76614;2026-11-03\|102.94\|-2.78\|102.93\|109.28\|101.00\|55043;2026-11-04\|104.78\|1.79\|102.80\|109.56\|96.70\|72232;2026-11-05\|101.96\|-2.69\|100.72\|104.70\|97.26\|61828
133665	物理AI引发关注；马斯克称明年年末有望实现Optimus对外交付；英伟达升级Isaac通用机器人开发平台		公司核心产品为硬质合金数控刀具，机器人电机、轴承、减速器、丝杆等零部件加工均需使用刀具，机器人市场扩容可带动相关刀具需求；前三季度净利润同比增长129.57%	2026-06-26\|202.00\|-3.35\|206.87\|212.85\|200.01\|34069;2026-06-29\|198.88\|-1.54\|199.50\|205.38\|191.97\|41481;2026-06-30\|199.71\|0.42\|198.88\|201.80\|194.00\|31161;2026-07-01\|215.00\|7.66\|207.99\|216.83\|205.00\|58751;2026-07-02\|217.77\|1.29\|210.00\|230.37\|200.01\|64479;2026-07-03\|201.28\|-7.57\|213.84\|217.50\|201.28\|51465;2026-07-06\|187.20\|-7.00\|202.86\|207.49\|186.11\|48847;2026-07-07\|180.00\|-3.85\|185.00\|189.86\|177.88\|38426;2026-07-08\|169.62\|-5.77\|179.78\|182.99\|168.00\|37453;2026-07-09\|173.40\|2.23\|174.50\|174.50\|163.59\|41667;2026-07-10\|167.10\|-3.63\|175.66\|178.98\|166.98\|38727;2026-07-13\|150.00\|-10.23\|168.16\|168.16\|149.52\|56747;2026-07-14\|159.38\|6.25\|153.00\|161.33\|149.16\|50012;2026-07-15\|148.70\|-6.70\|161.20\|163.00\|147.71\|41228;2026-07-16\|140.71\|-5.37\|146.88\|151.49\|139.37\|39918;2026-07-17\|85.19\|-14.88\|100.07\|100.07\|84.72\|81296;2026-07-20\|68.15\|-20.00\|80.98\|83.98\|68.15\|156107;2026-07-21\|81.18\|19.12\|69.00\|81.78\|61.50\|146180;2026-07-22\|79.50\|-2.07\|81.50\|84.00\|78.23\|87422;2026-07-23\|78.16\|-1.69\|80.19\|83.00\|77.02\|62522;2026-07-24\|76.09\|-2.65\|78.16\|78.50\|75.10\|55489;2026-07-27\|78.87\|3.65\|77.10\|79.08\|74.27\|52560;2026-07-28\|76.01\|-3.63\|78.91\|80.30\|75.05\|55852;2026-07-29\|74.94\|-1.41\|76.01\|76.99\|71.10\|68273;2026-07-30\|68.41\|-8.71\|74.94\|74.94\|67.90\|58537;2026-07-31\|72.32\|5.72\|73.40\|78.50\|72.16\|64280;2026-08-03\|69.49\|-3.91\|72.00\|73.57\|68.80\|59370;2026-08-04\|74.96\|7.87\|71.23\|75.58\|69.98\|64220;2026-08-05\|88.29\|17.78\|74.73\|88.50\|73.73\|98248;2026-08-06\|93.43\|5.82\|86.44\|96.18\|85.70\|112217;2026-08-07\|95.04\|1.72\|93.48\|96.80\|90.50\|90366;2026-08-10\|94.65\|-0.41\|96.05\|97.47\|91.92\|59368;2026-08-11\|95.40\|0.79\|94.75\|98.65\|94.22\|65846;2026-08-12\|96.28\|0.92\|95.00\|98.00\|93.87\|46861;2026-08-13\|94.61\|-1.73\|98.07\|99.15\|93.85\|66042;2026-08-14\|95.21\|0.63\|94.61\|95.72\|91.80\|59654;2026-08-17\|97.08\|1.96\|94.47\|97.24\|92.22\|75496;2026-08-18\|96.90\|-0.19\|96.32\|98.80\|94.71\|54892;2026-08-19\|90.20\|-6.91\|93.50\|95.37\|89.00\|63298;2026-08-20\|90.80\|0.67\|91.54\|93.30\|89.50\|36002;2026-08-21\|91.39\|0.65\|90.90\|93.18\|89.00\|34987;2026-08-24\|86.97\|-4.84\|91.95\|91.99\|84.56\|39759;2026-08-25\|85.99\|-1.13\|86.00\|86.50\|81.56\|41805;2026-08-26\|85.13\|-1.00\|85.99\|86.58\|83.08\|30592;2026-08-27\|89.26\|4.85\|85.13\|90.85\|85.13\|38318;2026-08-28\|88.00\|-1.41\|88.32\|90.69\|87.00\|34652;2026-08-31\|89.78\|2.02\|86.44\|91.10\|85.52\|40570;2026-09-01\|84.50\|-5.88\|89.49\|89.90\|84.26\|46471;2026-09-02\|86.21\|2.02\|83.66\|86.96\|82.45\|33090;2026-09-03\|88.82\|3.03\|86.94\|89.99\|84.88\|46701;2026-09-04\|84.63\|-4.72\|90.00\|90.85\|84.00\|45954;2026-09-07\|89.33\|5.55\|84.80\|91.41\|84.65\|60570;2026-09-08\|88.07\|-1.41\|89.23\|89.48\|85.99\|37889;2026-09-09\|86.20\|-2.12\|88.17\|90.50\|85.82\|32637;2026-09-10\|83.75\|-2.84\|85.41\|85.69\|83.64\|27282;2026-09-11\|82.28\|-1.76\|82.80\|82.99\|78.20\|39661;2026-09-14\|82.27\|-0.01\|81.28\|82.99\|79.50\|24527;2026-09-15\|83.32\|1.28\|82.13\|85.63\|81.56\|29191;2026-09-16\|85.36\|2.45\|83.32\|85.62\|82.42\|27027;2026-09-17\|84.40\|-1.12\|85.89\|86.80\|83.51\|24716;2026-09-18\|88.20\|4.50\|86.82\|88.45\|84.11\|39836;2026-09-21\|90.78\|2.93\|88.00\|91.59\|87.60\|47281;2026-09-22\|90.15\|-0.69\|92.60\|94.70\|89.51\|43527;2026-09-23\|91.02\|0.97\|91.61\|92.00\|88.61\|24153;2026-09-24\|88.99\|-2.23\|90.31\|91.00\|88.80\|25139;2026-09-28\|83.30\|-6.39\|88.16\|89.20\|82.29\|36740;2026-09-29\|84.70\|1.68\|83.25\|85.41\|82.81\|24841;2026-09-30\|82.02\|-3.16\|85.20\|86.37\|81.80\|21840;2026-10-08\|80.20\|-2.22\|82.06\|83.50\|79.61\|24218;2026-10-09\|77.28\|-3.64\|80.00\|80.20\|72.20\|41315;2026-10-12\|75.50\|-2.30\|77.00\|77.50\|75.03\|22024;2026-10-13\|76.67\|1.55\|73.60\|77.58\|71.50\|22204;2026-10-14\|76.24\|-0.56\|75.74\|79.18\|75.34\|27293;2026-10-15\|73.25\|-3.92\|73.00\|76.86\|72.82\|34645;2026-10-16\|74.40\|1.57\|75.25\|77.00\|72.98\|29771;2026-10-19\|71.98\|-3.25\|73.67\|74.00\|69.01\|31009;2026-10-20\|77.06\|7.06\|71.29\|78.86\|71.20\|40566;2026-10-21\|77.25\|0.25\|78.80\|78.80\|76.61\|18389;2026-10-22\|73.18\|-5.27\|77.83\|79.30\|73.18\|39659;2026-10-23\|79.90\|9.18\|72.64\|84.49\|67.49\|68958;2026-10-26\|71.30\|-10.76\|77.00\|77.00\|71.20\|63807;2026-10-27\|66.70\|-6.45\|72.59\|73.10\|66.61\|42619;2026-10-28\|77.99\|16.93\|66.26\|79.93\|66.26\|87015;2026-10-29\|71.60\|-8.19\|77.00\|78.80\|71.00\|56391;2026-10-30\|66.68\|-6.87\|69.05\|72.76\|66.60\|58011;2026-11-02\|67.00\|0.48\|65.90\|68.29\|64.30\|42124;2026-11-03\|62.16\|-7.22\|66.00\|67.16\|62.15\|41550;2026-11-04\|69.30\|11.49\|62.58\|69.95\|61.60\|61369;2026-11-05\|71.14\|2.66\|67.67\|72.70\|67.10\|4471148
133664	物理AI引发关注；马斯克称明年年末有望实现Optimus对外交付；英伟达升级Isaac通用机器人开发平台		1、公司机器人产品包括人形机器人关节、减速器、躯干等金属精密组件和注塑件，正面向北美客户小批量打样； 2、子公司梅州市鸿富瀚科技有限公司于近日收到某客户中标通知书，确认为整机柜液冷部件-冷板产品的中标人，中标产品预计于2026年6月至2027年1月交付	2026-06-26\|207.00\|-3.17\|212.10\|218.22\|204.74\|27009;2026-06-29\|197.51\|-4.58\|207.00\|211.00\|194.02\|29796;2026-06-30\|209.28\|5.96\|200.99\|209.37\|196.75\|27989;2026-07-01\|199.39\|-4.73\|207.99\|213.05\|197.53\|25236;2026-07-02\|187.32\|-6.05\|197.00\|200.46\|186.01\|23255;2026-07-03\|188.60\|0.68\|187.32\|194.68\|183.33\|25497;2026-07-06\|188.66\|0.03\|191.01\|202.49\|188.00\|33041;2026-07-07\|180.50\|-4.33\|190.00\|194.40\|177.89\|22105;2026-07-08\|176.18\|-2.39\|182.30\|187.95\|173.50\|20218;2026-07-09\|180.11\|2.23\|179.90\|180.56\|168.11\|25779;2026-07-10\|164.00\|-8.94\|185.00\|185.23\|163.00\|39223;2026-07-13\|143.88\|-12.27\|165.80\|167.30\|143.32\|46581;2026-07-14\|151.05\|4.98\|145.50\|151.49\|139.80\|44529;2026-07-15\|144.33\|-4.45\|153.76\|157.96\|143.50\|29741;2026-07-16\|133.79\|-7.30\|145.44\|145.44\|129.87\|31604;2026-07-17\|129.32\|-3.34\|138.80\|144.32\|127.11\|49408;2026-07-20\|103.47\|-19.99\|133.28\|136.68\|103.46\|69160;2026-07-21\|116.41\|12.51\|105.00\|118.00\|84.13\|87721;2026-07-22\|116.68\|0.23\|117.00\|120.86\|112.00\|53291;2026-07-23\|115.00\|-1.44\|115.52\|122.94\|113.57\|46249;2026-07-24\|110.01\|-4.34\|113.49\|115.01\|108.50\|28199;2026-07-27\|114.17\|3.78\|112.21\|115.47\|108.88\|37597;2026-07-28\|104.36\|-8.59\|113.00\|114.87\|103.10\|32507;2026-07-29\|99.80\|-4.37\|104.55\|105.33\|94.00\|47712;2026-07-30\|87.89\|-11.93\|100.01\|100.20\|85.35\|50089;2026-07-31\|92.70\|5.47\|100.00\|100.30\|92.14\|47615;2026-08-03\|90.90\|-1.94\|94.00\|95.55\|89.58\|43549;2026-08-04\|99.50\|9.46\|92.53\|100.98\|89.69\|43277;2026-08-05\|106.00\|6.53\|99.50\|107.49\|97.08\|48601;2026-08-06\|109.22\|3.04\|103.52\|111.50\|101.81\|37178;2026-08-07\|118.86\|8.83\|108.66\|121.02\|108.16\|54882;2026-08-10\|116.22\|-2.22\|121.49\|123.00\|112.53\|46114;2026-08-11\|115.59\|-0.54\|117.62\|120.09\|112.70\|35037;2026-08-12\|118.54\|2.55\|115.84\|120.10\|114.56\|31727;2026-08-13\|117.73\|-0.68\|120.50\|123.19\|117.57\|30417;2026-08-14\|121.42\|3.13\|119.00\|122.38\|118.39\|27083;2026-08-17\|127.73\|5.20\|121.81\|128.00\|121.81\|33385;2026-08-18\|130.05\|1.82\|127.68\|130.88\|126.30\|30894;2026-08-19\|117.50\|-9.65\|126.99\|129.68\|116.54\|43335;2026-08-20\|119.97\|2.10\|119.74\|122.09\|117.26\|29591;2026-08-21\|123.89\|3.27\|118.60\|126.52\|116.20\|26163;2026-08-24\|116.88\|-5.66\|123.72\|125.97\|112.50\|42166;2026-08-25\|128.61\|10.04\|114.00\|129.21\|108.53\|57100;2026-08-26\|117.70\|-8.48\|130.05\|130.85\|115.90\|79526;2026-08-27\|126.80\|7.73\|120.01\|126.96\|115.38\|66673;2026-08-28\|124.40\|-1.89\|127.01\|131.98\|124.10\|46661;2026-08-31\|134.66\|8.25\|122.66\|135.50\|120.32\|58013;2026-09-01\|130.00\|-3.46\|136.00\|136.00\|129.01\|47529;2026-09-02\|136.82\|5.25\|128.08\|137.70\|127.67\|60285;2026-09-03\|157.57\|15.17\|145.72\|160.00\|139.45\|108363;2026-09-04\|157.43\|-0.09\|162.01\|166.58\|155.66\|90245;2026-09-07\|154.49\|-1.87\|154.61\|157.75\|148.27\|80058;2026-09-08\|148.29\|-4.01\|153.87\|155.33\|146.69\|64031;2026-09-09\|157.12\|5.95\|149.35\|158.80\|146.51\|71716;2026-09-10\|149.85\|-4.63\|154.99\|160.88\|149.28\|48544;2026-09-11\|147.65\|-1.47\|147.79\|149.57\|141.10\|47894;2026-09-14\|151.63\|2.70\|146.11\|158.86\|146.11\|59223;2026-09-15\|146.82\|-3.17\|150.04\|155.33\|145.83\|47180;2026-09-16\|156.51\|6.60\|147.06\|159.31\|147.01\|54905;2026-09-17\|155.82\|-0.44\|156.56\|159.50\|153.80\|47319;2026-09-18\|165.79\|6.40\|160.00\|168.49\|154.60\|67238;2026-09-21\|176.00\|6.16\|168.77\|176.00\|164.85\|59057;2026-09-22\|174.00\|-1.14\|178.06\|179.79\|172.16\|40279;2026-09-23\|174.95\|0.55\|174.68\|177.53\|169.00\|31134;2026-09-24\|166.89\|-4.61\|173.39\|174.94\|166.00\|31253;2026-09-28\|157.99\|-5.33\|167.55\|167.56\|153.00\|37497;2026-09-29\|157.31\|-0.43\|157.00\|160.27\|155.72\|20380;2026-09-30\|150.70\|-4.20\|159.22\|160.50\|147.86\|36858;2026-10-08\|151.01\|0.21\|150.71\|160.44\|149.20\|33250;2026-10-09\|140.20\|-7.16\|149.49\|149.49\|129.00\|48527;2026-10-12\|137.28\|-2.08\|144.50\|147.38\|135.94\|59720;2026-10-13\|138.59\|0.95\|131.99\|144.50\|125.00\|56498;2026-10-14\|135.44\|-2.27\|138.41\|139.83\|132.80\|32611;2026-10-15\|129.50\|-4.39\|129.80\|138.01\|128.02\|34970;2026-10-16\|124.85\|-3.59\|134.31\|134.94\|122.67\|39573;2026-10-19\|121.81\|-2.43\|123.33\|124.85\|115.16\|35738;2026-10-20\|132.26\|8.58\|121.00\|132.58\|118.50\|44768;2026-10-21\|131.29\|-0.73\|133.06\|136.08\|130.79\|32739;2026-10-22\|124.10\|-5.48\|130.89\|133.08\|123.90\|27876;2026-10-23\|127.00\|2.34\|121.15\|128.30\|110.33\|46069;2026-10-26\|123.71\|-2.59\|124.72\|132.75\|122.79\|33395;2026-10-27\|115.32\|-6.78\|125.94\|127.00\|115.00\|30265;2026-10-28\|135.15\|17.20\|117.44\|136.53\|116.55\|60794;2026-10-29\|130.00\|-3.81\|134.00\|137.01\|129.23\|44000;2026-10-30\|125.00\|-3.85\|127.12\|133.00\|121.50\|39870;2026-11-02\|123.86\|-0.91\|125.44\|127.36\|113.03\|52650;2026-11-03\|109.61\|-11.50\|121.98\|122.00\|107.21\|44390;2026-11-04\|119.29\|8.83\|110.70\|120.68\|104.21\|47585;2026-11-05\|118.23\|-0.89\|114.89\|121.00\|110.80\|44249
133663	物理AI引发关注；马斯克称明年年末有望实现Optimus对外交付；英伟达升级Isaac通用机器人开发平台	具身智能+机器人零部件+工业自动化行业原因： 1、10月22日，在特斯拉最新第三季度财报电话会上，特斯拉CEO埃隆·马斯克正式对外披露，Optimus人形机器人已经在弗里蒙特工厂大批量产线开启早期生产。 2、10月22日，宇树科技CEO王兴兴表示，物理AI目前已经看到取得突破的苗头，快的话可能需要1至2年，慢的话可能需要2至3年。公司原因： 1、据2026年8月26日半年度报告，公司布局具身智能核心零部件，产品包括伺服一体轮、低压伺服系统、空心杯电机驱动器、无框力矩电机等，可应用于人形、移动、协作及服务机器人。 2、据2026年10月20日投资者关系活动记录表，工业自动化是公司业绩构成的主要来源，公司持续丰富产品品类、推进产品升级。 3、据2026年5月20日互动易，公司AI智能体平台已具备指导机械臂动态操作的能力，可进行缺陷检测与自动分类。	公司为人形机器人提供全套运动执行器方案，包括旋转关节模组、直线关节模组、空心杯电机、无框力矩电机及灵巧手动力解决方案	2026-06-26\|49.19\|-5.86\|52.25\|52.25\|49.19\|72978;2026-06-29\|48.85\|-0.69\|49.60\|49.86\|47.55\|61873;2026-06-30\|52.45\|7.37\|49.82\|53.20\|49.82\|66503;2026-07-01\|54.13\|3.20\|52.57\|55.44\|51.89\|73220;2026-07-02\|55.30\|2.16\|54.00\|57.26\|53.66\|94256;2026-07-03\|61.50\|11.21\|56.35\|62.80\|55.60\|152961;2026-07-06\|59.86\|-2.67\|59.66\|63.91\|59.08\|118952;2026-07-07\|57.57\|-3.83\|59.09\|61.97\|57.33\|83077;2026-07-08\|53.59\|-6.91\|56.00\|57.50\|53.37\|80667;2026-07-09\|53.45\|-0.26\|53.64\|53.97\|51.40\|56763;2026-07-10\|54.69\|2.32\|53.68\|58.22\|53.00\|75981;2026-07-13\|51.72\|-5.43\|53.94\|54.19\|51.47\|58794;2026-07-14\|51.80\|0.15\|51.70\|52.21\|49.18\|50707;2026-07-15\|50.58\|-2.36\|51.96\|52.22\|50.11\|49293;2026-07-16\|49.23\|-2.67\|50.00\|51.11\|48.86\|43564;2026-07-17\|46.60\|-5.34\|48.71\|49.78\|45.90\|63595;2026-07-20\|44.40\|-4.72\|47.00\|47.38\|42.56\|69640;2026-07-21\|45.43\|2.32\|44.40\|46.18\|43.09\|54848;2026-07-22\|44.35\|-2.38\|45.00\|45.74\|44.03\|38243;2026-07-23\|43.92\|-0.97\|43.38\|44.44\|43.38\|34777;2026-07-24\|42.11\|-4.12\|43.17\|43.67\|42.11\|33258;2026-07-27\|45.31\|7.60\|42.11\|45.77\|42.11\|49090;2026-07-28\|45.23\|-0.18\|44.69\|46.75\|44.44\|46736;2026-07-29\|45.45\|0.49\|45.20\|46.14\|44.28\|37259;2026-07-30\|43.50\|-4.29\|45.00\|45.50\|43.00\|50699;2026-07-31\|47.64\|9.52\|45.00\|48.27\|44.50\|65401;2026-08-03\|47.60\|-0.08\|47.68\|49.38\|47.26\|44104;2026-08-04\|48.74\|2.40\|47.98\|49.83\|46.82\|48561;2026-08-05\|49.61\|1.78\|48.75\|50.21\|48.38\|48784;2026-08-06\|49.22\|-0.79\|49.00\|50.39\|48.64\|35482;2026-08-07\|50.11\|1.81\|49.48\|50.15\|48.04\|42979;2026-08-10\|48.72\|-2.77\|50.50\|50.87\|48.50\|32789;2026-08-11\|49.96\|2.55\|48.72\|50.66\|48.08\|50113;2026-08-12\|49.86\|-0.20\|49.90\|50.44\|49.09\|28845;2026-08-13\|49.12\|-1.48\|49.90\|50.68\|49.00\|30746;2026-08-14\|48.33\|-1.61\|49.40\|49.41\|47.65\|25349;2026-08-17\|49.84\|3.12\|48.47\|49.86\|48.00\|33381;2026-08-18\|49.83\|-0.02\|49.83\|50.01\|48.75\|35366;2026-08-19\|44.58\|-10.54\|49.12\|49.12\|44.51\|55207;2026-08-20\|45.00\|0.94\|45.95\|45.95\|44.15\|26884;2026-08-21\|45.08\|0.18\|45.00\|45.37\|44.09\|17416;2026-08-24\|44.32\|-1.69\|45.11\|45.84\|43.68\|23376;2026-08-25\|44.42\|0.23\|43.68\|45.29\|43.45\|23112;2026-08-26\|42.52\|-4.28\|43.98\|44.74\|42.38\|30842;2026-08-27\|43.26\|1.74\|42.47\|43.66\|42.22\|34071;2026-08-28\|42.97\|-0.67\|43.06\|44.57\|42.88\|27005;2026-08-31\|43.22\|0.58\|42.47\|43.30\|42.26\|23164;2026-09-01\|42.38\|-1.94\|43.18\|43.45\|42.00\|29642;2026-09-02\|42.00\|-0.90\|41.90\|42.37\|41.60\|20600;2026-09-03\|41.91\|-0.21\|42.22\|43.00\|41.38\|30983;2026-09-04\|41.02\|-2.12\|42.01\|43.06\|40.71\|42025;2026-09-07\|44.50\|8.48\|41.14\|45.75\|40.51\|79699;2026-09-08\|43.49\|-2.27\|44.52\|44.93\|43.48\|39895;2026-09-09\|42.40\|-2.51\|43.49\|43.72\|42.24\|26693;2026-09-10\|41.06\|-3.16\|42.06\|42.15\|40.98\|24770;2026-09-11\|40.06\|-2.44\|40.60\|40.79\|38.94\|39786;2026-09-14\|41.89\|4.57\|40.05\|42.47\|39.39\|44874;2026-09-15\|41.20\|-1.65\|41.70\|41.77\|40.93\|25691;2026-09-16\|42.20\|2.43\|41.30\|42.46\|40.52\|23757;2026-09-17\|43.03\|1.97\|42.00\|43.74\|41.70\|38299;2026-09-18\|43.30\|0.63\|43.14\|44.30\|43.10\|26182;2026-09-21\|44.28\|2.26\|43.30\|45.38\|43.27\|45115;2026-09-22\|44.37\|0.20\|44.63\|45.00\|43.74\|24090;2026-09-23\|44.45\|0.18\|44.14\|44.95\|43.80\|25343;2026-09-24\|43.87\|-1.30\|44.38\|45.59\|43.87\|27286;2026-09-28\|42.26\|-3.67\|43.70\|44.10\|41.93\|25427;2026-09-29\|42.17\|-0.21\|42.00\|42.81\|41.60\|17854;2026-09-30\|41.58\|-1.40\|42.38\|42.98\|41.56\|18023;2026-10-08\|39.72\|-4.47\|41.56\|41.73\|39.51\|30126;2026-10-09\|39.40\|-0.81\|39.51\|39.68\|37.77\|32618;2026-10-12\|38.33\|-2.72\|39.44\|39.45\|38.30\|17163;2026-10-13\|37.52\|-2.11\|37.79\|38.13\|36.64\|28512;2026-10-14\|36.08\|-3.84\|37.50\|37.53\|36.00\|24763;2026-10-15\|33.90\|-6.04\|35.26\|35.48\|33.86\|44461;2026-10-16\|33.85\|-0.15\|34.58\|35.13\|33.52\|55423;2026-10-19\|35.88\|6.00\|33.61\|36.36\|32.95\|58541;2026-10-20\|37.18\|3.62\|35.80\|38.00\|35.66\|65932;2026-10-21\|36.58\|-1.61\|37.61\|37.61\|36.12\|41718;2026-10-22\|36.51\|-0.19\|36.52\|38.72\|36.31\|66458;2026-10-23\|42.00\|15.04\|36.00\|42.65\|34.50\|124504;2026-10-26\|39.15\|-6.79\|42.10\|42.49\|39.10\|120405;2026-10-27\|37.90\|-3.19\|38.92\|40.27\|37.78\|70438;2026-10-28\|45.04\|18.84\|37.82\|45.48\|37.82\|180186;2026-10-29\|44.24\|-1.78\|45.48\|46.90\|44.12\|146598;2026-10-30\|42.30\|-4.39\|42.99\|46.88\|42.25\|142774;2026-11-02\|42.59\|0.69\|42.17\|44.44\|39.39\|117206;2026-11-03\|40.80\|-4.20\|42.00\|42.80\|40.42\|75420;2026-11-04\|43.70\|7.11\|40.79\|44.16\|39.05\|134423;2026-11-05\|44.60\|2.06\|43.20\|45.82\|41.81\|11562273
133662	物理AI引发关注；马斯克称明年年末有望实现Optimus对外交付；英伟达升级Isaac通用机器人开发平台	智能制造+电机+扭亏为盈 1、据2025年半年报，公司是国内智能制造定制化综合解决方案的引领者，是国家级高新技术企业，在精密绕线领域处于行业领先地位。 2、据2025年半年报，在消费电子领域，公司保持手机无线充电线圈制造设备细分领域份额领先。在汽车领域，公司夯实传统电机业务，基于客户对产品技术提升需求持续研发，保持较好的发展态势。 3、据2025年1月30日公告，公司预计2025年度净利润1400–1700万元，主因订单增长、营收预计3.1–3.2亿元及政府补助增加。	自动化设备提供商；公司拥有无框力矩电机、空心杯电机及关节模组生产线，相关产品可应用于机器人领域	2026-06-26\|37.92\|-4.91\|39.50\|39.90\|37.69\|60452;2026-06-29\|36.71\|-3.19\|38.44\|38.44\|36.03\|52473;2026-06-30\|37.04\|0.90\|36.80\|37.65\|36.05\|49012;2026-07-01\|39.57\|6.83\|37.04\|40.10\|36.66\|69396;2026-07-02\|39.93\|0.91\|38.78\|41.81\|38.78\|82616;2026-07-03\|40.50\|1.43\|39.38\|42.50\|39.32\|89729;2026-07-06\|40.27\|-0.57\|41.50\|43.81\|39.78\|82134;2026-07-07\|38.45\|-4.52\|40.03\|40.77\|37.70\|65236;2026-07-08\|34.79\|-9.52\|38.41\|38.72\|34.62\|70605;2026-07-09\|34.64\|-0.43\|35.38\|35.38\|32.93\|62677;2026-07-10\|35.43\|2.28\|34.41\|36.66\|34.41\|53171;2026-07-13\|33.07\|-6.66\|35.16\|36.18\|33.00\|48096;2026-07-14\|33.70\|1.91\|33.07\|33.80\|32.38\|34167;2026-07-15\|32.98\|-2.14\|33.79\|34.10\|32.72\|28336;2026-07-16\|31.75\|-3.73\|32.54\|33.31\|31.61\|30839;2026-07-17\|29.21\|-8.00\|31.67\|32.28\|28.36\|44853;2026-07-20\|27.46\|-5.99\|29.79\|30.07\|26.54\|56237;2026-07-21\|28.92\|5.32\|27.46\|29.05\|24.87\|66997;2026-07-22\|28.48\|-1.52\|28.62\|29.10\|27.94\|37447;2026-07-23\|29.09\|2.14\|28.32\|29.25\|28.16\|38496;2026-07-24\|28.40\|-2.37\|28.47\|29.37\|28.22\|27364;2026-07-27\|30.33\|6.80\|28.00\|30.68\|27.69\|45404;2026-07-28\|29.43\|-2.97\|29.73\|31.08\|29.19\|30875;2026-07-29\|28.90\|-1.80\|29.43\|29.60\|28.18\|29362;2026-07-30\|26.98\|-6.64\|28.85\|28.99\|26.70\|42728;2026-07-31\|29.40\|8.97\|27.90\|29.97\|27.70\|49800;2026-08-03\|29.76\|1.22\|29.80\|30.69\|28.90\|35641;2026-08-04\|30.18\|1.41\|30.36\|30.51\|29.36\|36499;2026-08-05\|31.12\|3.11\|30.17\|31.14\|29.82\|34714;2026-08-06\|31.93\|2.60\|31.01\|32.33\|30.51\|39775;2026-08-07\|31.94\|0.03\|31.71\|32.00\|30.71\|36728;2026-08-10\|31.88\|-0.19\|31.79\|32.08\|31.22\|26835;2026-08-11\|35.36\|10.92\|31.73\|36.88\|31.05\|117175;2026-08-12\|34.29\|-3.03\|36.02\|36.05\|33.99\|120206;2026-08-13\|34.02\|-0.79\|34.12\|36.55\|33.30\|106098;2026-08-14\|34.70\|2.00\|33.81\|35.17\|33.31\|73431;2026-08-17\|33.36\|-3.86\|34.36\|34.60\|32.95\|66279;2026-08-18\|33.27\|-0.27\|33.20\|33.49\|32.79\|44240;2026-08-19\|29.72\|-10.67\|32.52\|33.12\|29.62\|62261;2026-08-20\|30.84\|3.77\|30.20\|31.57\|29.44\|56281;2026-08-21\|31.33\|1.59\|30.77\|31.68\|30.43\|42305;2026-08-24\|30.58\|-2.39\|31.35\|31.48\|29.90\|37243;2026-08-25\|31.55\|3.17\|30.27\|31.74\|29.99\|33606;2026-08-26\|31.11\|-1.39\|31.88\|32.01\|30.50\|36299;2026-08-27\|32.82\|5.50\|31.47\|33.00\|31.12\|60679;2026-08-28\|32.63\|-0.58\|33.00\|33.90\|32.50\|39428;2026-08-31\|32.49\|-0.43\|32.28\|32.60\|31.98\|26375;2026-09-01\|32.16\|-1.02\|32.90\|32.90\|31.60\|30716;2026-09-02\|31.59\|-1.77\|31.63\|32.43\|31.44\|36504;2026-09-03\|31.89\|0.95\|31.80\|32.48\|29.90\|76396;2026-09-04\|30.33\|-4.89\|32.01\|32.38\|29.82\|51227;2026-09-07\|34.52\|13.81\|30.15\|35.60\|30.15\|129687;2026-09-08\|34.44\|-0.23\|34.12\|35.19\|33.60\|87790;2026-09-09\|33.97\|-1.36\|35.10\|35.58\|33.90\|59237;2026-09-10\|30.20\|-11.10\|33.75\|33.78\|29.55\|113389;2026-09-11\|28.82\|-4.57\|29.74\|29.75\|28.21\|77530;2026-09-14\|29.57\|2.60\|28.54\|30.28\|28.01\|66769;2026-09-15\|28.49\|-3.65\|29.64\|29.87\|28.45\|52518;2026-09-16\|29.53\|3.65\|28.49\|29.90\|28.32\|43504;2026-09-17\|33.33\|12.87\|29.60\|33.63\|29.15\|128861;2026-09-18\|33.25\|-0.24\|33.53\|34.30\|32.97\|100352;2026-09-21\|34.70\|4.36\|33.43\|35.00\|32.98\|68497;2026-09-22\|35.38\|1.96\|34.85\|36.06\|34.25\|88221;2026-09-23\|36.22\|2.37\|35.00\|37.06\|35.00\|91766;2026-09-24\|35.95\|-0.75\|36.19\|37.20\|35.15\|63720;2026-09-28\|35.31\|-1.78\|35.95\|36.55\|34.84\|58924;2026-09-29\|37.11\|5.10\|35.43\|37.70\|34.66\|91949;2026-09-30\|37.35\|0.65\|37.11\|39.20\|36.43\|105920;2026-10-08\|37.51\|0.43\|37.86\|40.78\|37.11\|127593;2026-10-09\|36.48\|-2.75\|37.00\|37.37\|34.40\|119486;2026-10-12\|34.60\|-5.15\|36.29\|36.48\|34.50\|73615;2026-10-13\|35.01\|1.19\|33.98\|35.63\|32.97\|59046;2026-10-14\|32.25\|-7.88\|35.01\|35.52\|32.18\|86906;2026-10-15\|29.19\|-9.49\|31.50\|31.70\|28.90\|73553;2026-10-16\|29.26\|0.24\|29.50\|30.18\|28.75\|58756;2026-10-19\|29.52\|0.89\|29.00\|31.17\|27.33\|101695;2026-10-20\|33.80\|14.50\|29.46\|35.42\|29.30\|176175;2026-10-21\|32.99\|-2.40\|33.40\|34.05\|32.58\|135922;2026-10-22\|31.67\|-4.00\|33.01\|35.49\|31.67\|118686;2026-10-23\|33.25\|4.99\|31.00\|33.81\|29.26\|124884;2026-10-26\|32.61\|-1.92\|32.83\|33.97\|31.47\|110534;2026-10-27\|33.60\|3.04\|32.42\|34.88\|32.01\|145181;2026-10-28\|40.00\|19.05\|33.50\|40.32\|32.80\|238673;2026-10-29\|39.86\|-0.35\|39.51\|43.19\|39.00\|229501;2026-10-30\|41.60\|4.37\|38.02\|45.00\|38.00\|185980;2026-11-02\|42.64\|2.50\|41.52\|44.92\|39.41\|177465;2026-11-03\|43.81\|2.74\|42.48\|46.00\|42.08\|154336;2026-11-04\|44.55\|1.69\|43.03\|47.98\|42.28\|156350;2026-11-05\|45.78\|2.76\|42.82\|46.14\|40.61\|174878
133661	物理AI引发关注；马斯克称明年年末有望实现Optimus对外交付；英伟达升级Isaac通用机器人开发平台	机器人+数据中心温控+新能源汽车热管理行业原因： 1、10月22日，在特斯拉最新第三季度财报电话会上，特斯拉CEO埃隆·马斯克正式对外披露，Optimus人形机器人已经在弗里蒙特工厂大批量产线开启早期生产。 2、10月22日，宇树科技CEO王兴兴表示，物理AI目前已经看到取得突破的苗头，快的话可能需要1至2年，慢的话可能需要2至3年。公司原因： 1、据2026年9月24日投资者关系活动记录表，公司机器人业务与行业头部客户开展联合研发和场景测试，产品已实现量产交付，但收入占比仍有限。 2、据2026年8月29日半年报，公司数据中心温控相关产品及解决方案市场认可度提高，业务规模稳步扩张。 3、据2026年9月21日互动易，公司新能源汽车热管理产品包括电动压缩机控制器、PTC控制器、电池热管理多合一控制器等，已有多款产品实现批量供货。	公司专注于提供具备变频节能与智能控制特点的综合产品的应用解决方案，已与行业头部客户开展机器人业务联合研发	2026-06-26\|44.67\|-6.25\|47.30\|47.65\|44.54\|20878;2026-06-29\|46.20\|3.43\|44.90\|47.49\|43.95\|33392;2026-06-30\|47.21\|2.19\|46.20\|47.88\|45.64\|19353;2026-07-01\|48.42\|2.56\|46.81\|49.30\|46.81\|20805;2026-07-02\|50.39\|4.07\|48.26\|53.62\|48.05\|35073;2026-07-03\|53.04\|5.26\|50.92\|53.49\|50.45\|32323;2026-07-06\|52.99\|-0.09\|53.10\|56.50\|51.70\|27703;2026-07-07\|50.44\|-4.81\|52.99\|54.28\|50.38\|23420;2026-07-08\|47.05\|-6.72\|50.80\|50.80\|47.05\|21060;2026-07-09\|45.70\|-2.87\|47.08\|47.52\|44.20\|18002;2026-07-10\|45.70\|0.00\|45.83\|47.85\|45.42\|18402;2026-07-13\|40.90\|-10.50\|45.70\|45.85\|40.54\|25731;2026-07-14\|41.00\|0.24\|41.33\|41.40\|39.36\|15038;2026-07-15\|40.53\|-1.15\|41.16\|41.49\|40.26\|10569;2026-07-16\|40.67\|0.35\|40.03\|41.86\|39.70\|12215;2026-07-17\|37.67\|-7.38\|40.67\|40.67\|37.40\|15876;2026-07-20\|37.41\|-0.69\|38.31\|39.68\|36.60\|17633;2026-07-21\|39.28\|5.00\|37.40\|40.00\|35.40\|21681;2026-07-22\|38.26\|-2.60\|39.01\|39.01\|37.80\|11462;2026-07-23\|37.96\|-0.78\|37.96\|38.47\|37.58\|8055;2026-07-24\|35.97\|-5.24\|37.70\|37.98\|35.87\|14643;2026-07-27\|36.97\|2.78\|36.02\|37.11\|36.02\|10846;2026-07-28\|36.91\|-0.16\|37.10\|37.88\|36.37\|8665;2026-07-29\|37.31\|1.08\|36.92\|37.68\|36.41\|11216;2026-07-30\|37.48\|0.46\|37.10\|38.71\|36.70\|19638;2026-07-31\|38.42\|2.51\|38.07\|39.01\|38.07\|15240;2026-08-03\|39.40\|2.55\|38.42\|39.75\|38.02\|13236;2026-08-04\|40.38\|2.49\|39.40\|40.88\|38.90\|11761;2026-08-05\|40.88\|1.24\|40.40\|41.19\|40.38\|12123;2026-08-06\|40.58\|-0.73\|40.80\|41.76\|40.10\|11429;2026-08-07\|40.95\|0.91\|40.66\|41.24\|39.81\|12377;2026-08-10\|41.75\|1.95\|41.11\|42.32\|40.53\|12944;2026-08-11\|43.07\|3.16\|41.75\|43.80\|41.26\|17747;2026-08-12\|42.76\|-0.72\|43.00\|43.30\|42.52\|9716;2026-08-13\|41.70\|-2.48\|42.78\|42.93\|41.70\|8595;2026-08-14\|41.61\|-0.22\|41.89\|42.47\|41.26\|10916;2026-08-17\|42.04\|1.03\|41.66\|42.42\|41.10\|9945;2026-08-18\|41.81\|-0.55\|42.21\|42.21\|40.98\|10712;2026-08-19\|39.28\|-6.05\|41.58\|41.58\|39.16\|14181;2026-08-20\|39.69\|1.04\|39.64\|40.10\|39.12\|6723;2026-08-21\|39.74\|0.13\|39.58\|39.92\|38.85\|5635;2026-08-24\|38.65\|-2.74\|39.74\|39.96\|38.19\|8074;2026-08-25\|39.12\|1.22\|38.66\|39.48\|38.01\|8524;2026-08-26\|38.41\|-1.81\|39.12\|39.90\|38.30\|12558;2026-08-27\|39.39\|2.55\|38.30\|39.55\|38.06\|12605;2026-08-28\|39.39\|0.00\|39.01\|40.29\|39.01\|13922;2026-08-31\|40.05\|1.68\|38.69\|40.10\|38.28\|14323;2026-09-01\|39.25\|-2.00\|40.12\|40.35\|39.25\|9207;2026-09-02\|39.30\|0.13\|39.31\|39.72\|38.50\|9779;2026-09-03\|38.90\|-1.02\|39.68\|39.85\|38.63\|8953;2026-09-04\|37.90\|-2.57\|39.00\|39.61\|37.80\|11222;2026-09-07\|39.50\|4.22\|37.99\|39.76\|37.80\|14298;2026-09-08\|39.01\|-1.24\|39.52\|39.52\|38.92\|8070;2026-09-09\|38.00\|-2.59\|39.17\|39.17\|37.82\|6922;2026-09-10\|37.04\|-2.53\|37.89\|38.00\|36.80\|7816;2026-09-11\|35.77\|-3.43\|36.85\|36.85\|35.01\|17489;2026-09-14\|37.09\|3.69\|35.77\|37.30\|35.10\|28000;2026-09-15\|36.16\|-2.51\|37.19\|37.21\|36.03\|17448;2026-09-16\|36.75\|1.63\|36.19\|36.99\|35.71\|12737;2026-09-17\|36.41\|-0.93\|36.75\|37.22\|35.90\|18374;2026-09-18\|38.55\|6.02\|36.85\|38.74\|36.79\|28875;2026-09-21\|39.89\|3.48\|38.95\|40.10\|38.74\|19385;2026-09-22\|39.60\|-0.73\|39.79\|40.28\|39.37\|11476;2026-09-23\|40.00\|1.01\|39.60\|40.59\|39.37\|11857;2026-09-24\|39.20\|-2.00\|40.15\|40.38\|39.17\|8889;2026-09-28\|39.13\|-0.18\|39.73\|40.54\|38.72\|12632;2026-09-29\|38.86\|-0.69\|39.08\|39.46\|38.55\|9610;2026-09-30\|43.25\|11.30\|40.34\|44.21\|40.34\|68757;2026-10-08\|40.67\|-5.97\|43.25\|43.99\|40.07\|45888;2026-10-09\|39.98\|-1.70\|40.55\|41.48\|38.38\|29153;2026-10-12\|39.40\|-1.45\|40.34\|40.97\|39.25\|16625;2026-10-13\|38.66\|-1.88\|38.52\|39.00\|37.05\|19967;2026-10-14\|37.77\|-2.30\|38.50\|39.07\|37.70\|11832;2026-10-15\|35.83\|-5.14\|36.62\|37.30\|35.80\|15307;2026-10-16\|36.42\|1.65\|36.24\|37.60\|36.06\|16324;2026-10-19\|38.56\|5.88\|36.42\|39.68\|34.96\|25746;2026-10-20\|41.40\|7.37\|38.88\|46.27\|38.70\|77418;2026-10-21\|41.66\|0.63\|40.99\|42.99\|40.10\|61954;2026-10-22\|40.41\|-3.00\|41.69\|42.26\|40.18\|37322;2026-10-23\|42.64\|5.52\|39.58\|43.50\|38.50\|41327;2026-10-26\|41.19\|-3.40\|42.50\|42.91\|40.80\|25336;2026-10-27\|39.61\|-3.84\|41.17\|41.80\|39.61\|22455;2026-10-28\|47.53\|20.00\|39.70\|47.53\|39.70\|100227;2026-10-29\|45.10\|-5.11\|46.60\|49.74\|45.01\|105203;2026-10-30\|43.29\|-4.01\|44.15\|46.56\|43.26\|69422;2026-11-02\|44.50\|2.80\|43.29\|45.80\|41.00\|60803;2026-11-03\|42.06\|-5.48\|44.66\|44.66\|41.75\|39210;2026-11-04\|44.02\|4.66\|42.00\|45.00\|40.74\|55589;2026-11-05\|45.30\|2.91\|43.70\|45.60\|42.80\|44832
133660	物理AI引发关注；马斯克称明年年末有望实现Optimus对外交付；英伟达升级Isaac通用机器人开发平台	三季报增长+人形机器人+减速器零部件行业原因： 1、10月22日，在特斯拉最新第三季度财报电话会上，特斯拉CEO埃隆·马斯克正式对外披露，Optimus人形机器人已经在弗里蒙特工厂大批量产线开启早期生产。 2、10月22日，宇树科技CEO王兴兴表示，物理AI目前已经看到取得突破的苗头，快的话可能需要1至2年，慢的话可能需要2至3年。公司原因： 1、据2026年10月28日三季度报告，前三季度营业收入11.38亿元，同比增长43.18%；归母净利润1.34亿元，同比增长70.90%。 2、据每日经济新闻2026年10月27日报道，具身机器人关键零部件及机器人整机制造与场景部署业务前三季度实现收入1.73亿元，同比增长1173.73%。 3、据2026年8月25日半年报，公司可生产RV及行星减速器多个关键部件、谐波减速器刚轮，具备从材料研制、调质处理到精密加工的全流程制造能力。	公司连续铸铁及精密机加工件可应用于机器人减速器RV谐波核心部件，并设立恒工伟创具身智能科技公司布局人形机器人；第三季度净利润同比增长146.32%	2026-06-26\|76.12\|-4.08\|78.72\|78.75\|74.60\|29214;2026-06-29\|74.54\|-2.08\|75.12\|75.56\|72.23\|30182;2026-06-30\|78.10\|4.78\|74.99\|78.66\|74.00\|28193;2026-07-01\|80.84\|3.51\|78.10\|81.88\|77.32\|31257;2026-07-02\|82.64\|2.23\|79.66\|86.80\|79.21\|39388;2026-07-03\|90.18\|9.12\|84.00\|93.60\|83.73\|68255;2026-07-06\|85.11\|-5.62\|89.17\|89.90\|84.46\|43077;2026-07-07\|80.67\|-5.22\|83.91\|87.29\|80.20\|36548;2026-07-08\|76.00\|-5.79\|80.81\|81.87\|75.38\|32137;2026-07-09\|77.83\|2.41\|76.00\|77.99\|73.50\|28606;2026-07-10\|79.02\|1.53\|77.84\|82.50\|77.46\|32052;2026-07-13\|75.07\|-5.00\|78.89\|78.89\|74.88\|22325;2026-07-14\|74.30\|-1.03\|74.88\|75.18\|72.00\|22039;2026-07-15\|73.74\|-0.75\|74.58\|75.93\|72.95\|21441;2026-07-16\|72.88\|-1.17\|72.94\|74.80\|71.50\|17283;2026-07-17\|66.12\|-9.28\|72.90\|73.50\|65.50\|29599;2026-07-20\|52.17\|-4.96\|55.44\|56.74\|50.00\|31353;2026-07-21\|53.59\|2.72\|51.65\|53.69\|48.95\|30568;2026-07-22\|52.60\|-1.85\|53.00\|53.66\|52.19\|21122;2026-07-23\|53.62\|1.94\|52.10\|53.93\|51.83\|15929;2026-07-24\|51.59\|-3.79\|53.00\|53.52\|51.30\|14379;2026-07-27\|53.30\|3.31\|51.64\|53.84\|51.64\|14233;2026-07-28\|52.06\|-2.33\|52.51\|53.78\|51.71\|14831;2026-07-29\|51.33\|-1.40\|52.00\|52.55\|50.60\|17981;2026-07-30\|48.80\|-4.93\|51.02\|51.68\|48.71\|21890;2026-07-31\|52.77\|8.14\|50.01\|53.76\|50.01\|32429;2026-08-03\|54.77\|3.79\|53.00\|55.18\|52.68\|29218;2026-08-04\|56.46\|3.09\|54.70\|57.06\|54.03\|25921;2026-08-05\|57.48\|1.81\|56.48\|57.86\|56.09\|24346;2026-08-06\|57.40\|-0.14\|56.99\|59.18\|56.68\|22464;2026-08-07\|58.23\|1.45\|57.55\|58.26\|56.14\|21614;2026-08-10\|58.98\|1.29\|58.58\|60.00\|57.43\|21279;2026-08-11\|60.00\|1.73\|58.20\|61.49\|57.58\|33630;2026-08-12\|59.59\|-0.68\|59.86\|60.23\|58.85\|23767;2026-08-13\|58.93\|-1.11\|59.66\|60.60\|58.88\|21026;2026-08-14\|58.90\|-0.05\|59.30\|59.37\|58.08\|14814;2026-08-17\|60.20\|2.21\|59.20\|60.40\|58.51\|17306;2026-08-18\|60.49\|0.48\|60.20\|61.03\|59.23\|23062;2026-08-19\|54.85\|-9.32\|59.54\|59.54\|54.66\|30710;2026-08-20\|54.85\|0.00\|55.89\|55.94\|54.27\|17822;2026-08-21\|55.29\|0.80\|54.83\|55.60\|53.60\|16105;2026-08-24\|55.02\|-0.49\|55.57\|55.99\|52.94\|23352;2026-08-25\|57.33\|4.20\|54.70\|57.66\|53.32\|33039;2026-08-26\|55.39\|-3.38\|56.79\|57.15\|55.08\|20281;2026-08-27\|55.88\|0.88\|55.38\|56.46\|55.00\|15007;2026-08-28\|55.01\|-1.56\|55.80\|56.66\|54.90\|14674;2026-08-31\|56.27\|2.29\|53.89\|56.39\|53.61\|17143;2026-09-01\|55.33\|-1.67\|56.27\|56.57\|55.15\|12914;2026-09-02\|54.73\|-1.08\|54.60\|55.27\|53.92\|9645;2026-09-03\|57.01\|4.17\|55.01\|57.98\|54.80\|31498;2026-09-04\|56.25\|-1.33\|57.01\|58.39\|55.50\|22678;2026-09-07\|61.28\|8.94\|57.25\|62.75\|56.69\|60089;2026-09-08\|60.07\|-1.97\|61.64\|62.42\|59.96\|31942;2026-09-09\|58.41\|-2.76\|60.55\|60.55\|58.10\|21150;2026-09-10\|56.71\|-2.91\|57.74\|58.50\|56.65\|15371;2026-09-11\|54.02\|-4.74\|56.00\|56.24\|52.87\|23007;2026-09-14\|54.25\|0.43\|53.70\|55.50\|53.03\|11829;2026-09-15\|53.10\|-2.12\|54.06\|54.10\|53.05\|10681;2026-09-16\|53.94\|1.58\|52.80\|54.34\|52.22\|14425;2026-09-17\|55.49\|2.87\|54.01\|56.70\|53.58\|24740;2026-09-18\|56.50\|1.82\|55.49\|57.08\|55.49\|18802;2026-09-21\|56.13\|-0.65\|56.09\|57.73\|56.01\|18403;2026-09-22\|55.93\|-0.36\|56.47\|56.72\|55.49\|13664;2026-09-23\|56.09\|0.29\|55.93\|56.56\|55.33\|12847;2026-09-24\|55.05\|-1.85\|56.04\|56.90\|54.80\|13601;2026-09-28\|53.61\|-2.62\|55.10\|55.48\|52.77\|14357;2026-09-29\|53.45\|-0.30\|53.60\|54.10\|52.60\|10794;2026-09-30\|52.47\|-1.83\|54.39\|54.39\|52.25\|14069;2026-10-08\|50.85\|-3.09\|53.32\|53.42\|50.26\|17260;2026-10-09\|50.10\|-1.47\|50.32\|50.56\|47.35\|22537;2026-10-12\|48.98\|-2.24\|50.00\|50.10\|48.51\|11181;2026-10-13\|48.70\|-0.57\|48.40\|48.97\|46.70\|13980;2026-10-14\|47.06\|-3.37\|48.34\|48.68\|47.01\|12031;2026-10-15\|44.70\|-5.01\|45.78\|45.99\|44.53\|16075;2026-10-16\|45.44\|1.66\|45.76\|46.58\|44.98\|14564;2026-10-19\|47.52\|4.58\|45.24\|48.14\|43.92\|19205;2026-10-20\|51.18\|7.70\|47.60\|53.00\|47.60\|45416;2026-10-21\|50.09\|-2.13\|51.01\|51.20\|49.44\|25864;2026-10-22\|50.36\|0.94\|50.77\|52.20\|49.97\|26526;2026-10-23\|53.57\|6.37\|48.45\|54.29\|47.89\|42650;2026-10-26\|52.27\|-2.43\|52.38\|53.75\|51.61\|37981;2026-10-27\|52.41\|0.27\|52.00\|54.15\|51.66\|35644;2026-10-28\|62.89\|20.00\|56.67\|62.89\|56.67\|88446;2026-10-29\|60.65\|-3.56\|61.32\|67.30\|60.60\|136097;2026-10-30\|63.79\|5.18\|59.56\|67.82\|58.87\|123022;2026-11-02\|64.31\|0.82\|62.82\|66.80\|60.66\|101984;2026-11-03\|63.46\|-1.32\|63.36\|67.35\|63.15\|73883;2026-11-04\|68.87\|8.53\|62.74\|71.00\|62.00\|105815;2026-11-05\|68.49\|-0.55\|67.81\|70.49\|66.37\|81991
133659	物理AI引发关注；马斯克称明年年末有望实现Optimus对外交付；英伟达升级Isaac通用机器人开发平台	前一交易日竞价波动+机器人域控+机器人感知+智能驾驶行业原因： 1、10月22日，在特斯拉最新第三季度财报电话会上，特斯拉CEO埃隆·马斯克正式对外披露，Optimus人形机器人已经在弗里蒙特工厂大批量产线开启早期生产。 2、10月22日，宇树科技CEO王兴兴表示，物理AI目前已经看到取得突破的苗头，快的话可能需要1至2年，慢的话可能需要2至3年。公司原因： 1、10月27日豪恩汽电尾盘竞价闪崩，收盘跌幅达到15.91%。值得注意的是，该股尾盘集合竞价阶段仅成交323手，成交金额263.4万元。 2、据2026年10月26日投资者关系管理信息，公司机器人视觉感知与超声波雷达双项目获独家定点，预计年底开始交付；基于英伟达芯片方案的机器人域控制器已完成开发，进入整机联合测试。 3、据2026年8月27日半年报，公司机器人感知产品已实现量产交付，决策产品完成开发，并与智元机器人、浙江人形机器人创新中心等企业合作。 4、据2026年10月26日投资者关系管理信息，合作整车厂订单放量、单车视觉感知设备数量提升，带动视觉感知产品需求；据2026年10月22日三季度报告，前三季度营收19.15亿元，同比增长51.64%，归母净利润3876.97万元，同比下降39.19%。	1、公司机器人视觉感知与超声波雷达双项目获独家定点，预计年底开始交付；基于英伟达芯片方案的机器人域控制器已完成开发，进入整机联合测试； 2、公司正在积极关注并研发L3级别的自动驾驶产品	2026-06-26\|124.41\|-2.45\|126.13\|128.99\|123.70\|17622;2026-06-29\|119.84\|-3.67\|122.67\|128.00\|118.76\|22440;2026-06-30\|126.82\|5.82\|121.69\|127.83\|120.65\|19621;2026-07-01\|129.48\|2.10\|127.00\|134.50\|127.00\|24457;2026-07-02\|132.23\|2.12\|130.00\|136.63\|128.99\|29534;2026-07-03\|137.50\|3.99\|131.01\|141.50\|129.23\|36543;2026-07-06\|126.00\|-8.36\|135.73\|135.73\|125.88\|26539;2026-07-07\|121.30\|-3.73\|124.62\|128.59\|120.47\|16796;2026-07-08\|116.70\|-3.79\|121.30\|121.94\|115.42\|15468;2026-07-09\|117.30\|0.51\|117.00\|117.64\|113.98\|12419;2026-07-10\|117.03\|-0.23\|117.00\|121.72\|116.49\|14452;2026-07-13\|106.32\|-9.15\|114.95\|115.78\|106.25\|16705;2026-07-14\|106.65\|0.31\|106.50\|108.64\|103.00\|12177;2026-07-15\|106.22\|-0.40\|108.00\|109.99\|105.00\|9371;2026-07-16\|107.67\|1.37\|104.94\|109.20\|103.40\|11650;2026-07-17\|99.00\|-8.05\|107.63\|109.80\|97.76\|16767;2026-07-20\|97.00\|-2.02\|100.98\|101.80\|94.05\|19745;2026-07-21\|99.54\|2.62\|98.01\|100.00\|91.22\|18839;2026-07-22\|96.15\|-3.41\|99.90\|100.29\|95.87\|13780;2026-07-23\|96.06\|-0.09\|95.29\|97.09\|94.68\|10413;2026-07-24\|93.67\|-2.49\|94.90\|96.33\|93.29\|9674;2026-07-27\|98.26\|4.90\|94.23\|98.55\|92.89\|11718;2026-07-28\|96.00\|-2.30\|97.00\|99.14\|95.50\|9020;2026-07-29\|97.38\|1.44\|96.99\|97.88\|94.28\|11496;2026-07-30\|94.11\|-3.36\|96.70\|101.00\|93.59\|13283;2026-07-31\|98.46\|4.62\|95.50\|101.67\|95.10\|16717;2026-08-03\|99.41\|0.96\|97.61\|100.84\|97.61\|9557;2026-08-04\|102.14\|2.75\|100.00\|103.00\|99.57\|11352;2026-08-05\|113.00\|10.63\|112.56\|118.00\|108.15\|39582;2026-08-06\|109.73\|-2.89\|108.51\|112.41\|107.50\|35987;2026-08-07\|106.75\|-2.72\|108.45\|109.08\|103.72\|26567;2026-08-10\|103.54\|-3.01\|106.03\|106.73\|102.50\|16557;2026-08-11\|104.97\|1.38\|102.52\|105.19\|101.79\|18107;2026-08-12\|103.86\|-1.06\|103.27\|104.50\|101.90\|14757;2026-08-13\|102.95\|-0.88\|103.36\|107.58\|102.65\|17683;2026-08-14\|103.20\|0.24\|103.90\|104.75\|102.00\|11755;2026-08-17\|106.60\|3.29\|103.30\|106.71\|102.11\|16548;2026-08-18\|106.04\|-0.53\|106.47\|107.02\|104.58\|11772;2026-08-19\|96.16\|-9.32\|104.00\|104.40\|96.00\|17936;2026-08-20\|96.44\|0.29\|97.43\|97.94\|95.75\|10503;2026-08-21\|97.32\|0.91\|95.97\|98.00\|94.60\|9066;2026-08-24\|96.80\|-0.53\|97.58\|100.79\|95.23\|9779;2026-08-25\|99.10\|2.38\|95.90\|99.74\|95.00\|10361;2026-08-26\|98.41\|-0.70\|99.00\|102.56\|97.20\|8497;2026-08-27\|99.45\|1.06\|97.64\|101.97\|96.00\|14212;2026-08-28\|97.00\|-2.46\|99.00\|100.90\|96.90\|10089;2026-08-31\|98.25\|1.29\|95.99\|98.68\|94.90\|8707;2026-09-01\|99.08\|0.84\|99.50\|101.98\|98.68\|14136;2026-09-02\|98.30\|-0.79\|97.48\|99.99\|96.51\|10385;2026-09-03\|98.70\|0.41\|98.65\|100.80\|97.33\|10515;2026-09-04\|95.80\|-2.94\|102.00\|103.95\|95.20\|27150;2026-09-07\|99.88\|4.26\|93.53\|99.99\|93.43\|21082;2026-09-08\|98.28\|-1.60\|99.51\|100.30\|98.01\|11106;2026-09-09\|96.00\|-2.32\|97.60\|99.01\|95.72\|9263;2026-09-10\|95.18\|-0.85\|95.47\|96.34\|93.88\|8633;2026-09-11\|91.68\|-3.68\|94.52\|94.99\|89.14\|15258;2026-09-14\|92.20\|0.57\|91.00\|93.19\|90.34\|7429;2026-09-15\|90.82\|-1.50\|92.05\|92.44\|90.70\|7185;2026-09-16\|90.36\|-0.51\|89.19\|91.66\|88.10\|9577;2026-09-17\|92.74\|2.63\|90.16\|93.38\|89.94\|10590;2026-09-18\|93.12\|0.41\|92.74\|94.29\|92.20\|7257;2026-09-21\|92.32\|-0.86\|93.14\|94.16\|92.30\|7494;2026-09-22\|92.96\|0.69\|92.80\|93.65\|92.31\|7209;2026-09-23\|94.12\|1.25\|92.99\|94.80\|92.17\|9848;2026-09-24\|93.80\|-0.34\|94.12\|95.88\|93.50\|11012;2026-09-28\|90.79\|-3.21\|93.83\|93.88\|89.68\|9962;2026-09-29\|91.40\|0.78\|89.99\|91.96\|89.12\|6522;2026-09-30\|90.41\|-1.08\|91.40\|93.25\|89.72\|6410;2026-10-08\|87.52\|-3.20\|90.26\|91.39\|86.91\|8145;2026-10-09\|86.75\|-0.88\|86.50\|87.86\|82.88\|11493;2026-10-12\|85.90\|-0.98\|86.68\|87.18\|85.51\|5997;2026-10-13\|85.20\|-0.81\|84.96\|85.80\|82.00\|6766;2026-10-14\|82.82\|-2.79\|84.73\|84.99\|82.41\|6653;2026-10-15\|80.00\|-3.40\|81.10\|81.79\|79.62\|8930;2026-10-16\|82.78\|3.48\|81.60\|84.67\|81.01\|9889;2026-10-19\|87.54\|5.75\|81.98\|88.80\|80.61\|15803;2026-10-20\|92.73\|5.93\|86.15\|94.77\|86.00\|28271;2026-10-21\|90.58\|-2.32\|91.96\|93.00\|90.08\|18615;2026-10-22\|86.58\|-4.42\|89.57\|91.21\|86.58\|16408;2026-10-23\|93.60\|8.11\|84.00\|94.48\|82.05\|28853;2026-10-26\|96.99\|3.62\|93.02\|101.76\|92.60\|40060;2026-10-27\|81.56\|-15.91\|98.73\|104.58\|81.56\|33754;2026-10-28\|97.87\|20.00\|97.87\|97.87\|93.19\|25223;2026-10-29\|91.01\|-7.01\|98.99\|103.11\|90.60\|57866;2026-10-30\|82.66\|-9.17\|85.81\|92.67\|82.66\|40587;2026-11-02\|84.12\|1.77\|82.00\|85.66\|76.00\|35486;2026-11-03\|78.16\|-7.09\|83.00\|83.30\|77.03\|24107;2026-11-04\|85.60\|9.52\|77.41\|86.99\|74.90\|35608;2026-11-05\|88.00\|2.80\|84.75\|89.29\|83.78\|22722
133658	台积电正考虑将CoWoS先进封装服务价格上调10%至20%	CXL运力芯片+存储芯片+AI算力行业原因： 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28日一季报，公司2026Q1营收14.61亿元、归母净利8.47亿元，分别同比增19.5%、61.3%，互连类芯片毛利率升至71.5%。 2、据2026年4月30日互动易，AI推理及Agent应用带动CPU配置比例提升，公司DDR5 RCD、MRCD/MDB、PCIe Retimer、CXL MXC等运力芯片需求同步放大。 3、据2025年度报告，公司互连类芯片收入51.39亿元，同比增53.4%，全球内存接口芯片市占率第一，PCIe Retimer市占率第二。	公司主要产品包括内存接口芯片（RCD/DB、MRCD/MDB）、内存模组配套芯片、PCIe Retimer、CKD芯片、MXC芯片、时钟发生器、津逮CPU等	2026-06-26\|261.82\|-6.21\|272.51\|276.97\|257.02\|755002;2026-06-29\|296.06\|13.08\|262.00\|296.66\|262.00\|1067263;2026-06-30\|309.90\|4.67\|296.66\|313.13\|290.01\|899118;2026-07-01\|315.89\|1.93\|312.21\|332.90\|300.00\|886648;2026-07-02\|269.15\|-14.80\|294.98\|298.56\|268.78\|899764;2026-07-03\|266.80\|-0.87\|262.15\|280.79\|255.76\|723750;2026-07-06\|268.68\|0.70\|277.00\|277.77\|252.85\|633465;2026-07-07\|253.20\|-5.76\|259.70\|265.78\|248.25\|607205;2026-07-08\|247.15\|-2.39\|256.00\|260.12\|240.01\|511464;2026-07-09\|285.80\|15.64\|254.10\|285.80\|253.01\|821932;2026-07-10\|268.06\|-6.21\|291.51\|297.96\|267.99\|830993;2026-07-13\|252.79\|-5.70\|263.00\|273.99\|250.55\|568035;2026-07-14\|270.00\|6.81\|252.79\|270.00\|248.30\|636142;2026-07-15\|252.68\|-6.41\|273.09\|275.00\|252.68\|535091;2026-07-16\|211.13\|-16.44\|233.03\|241.38\|204.12\|1160080;2026-07-17\|183.60\|-13.04\|205.01\|207.88\|182.36\|976888;2026-07-20\|189.94\|3.45\|195.00\|198.00\|180.25\|771424;2026-07-21\|219.60\|15.62\|197.77\|220.60\|181.00\|929386;2026-07-22\|223.00\|1.55\|218.00\|239.00\|215.00\|902888;2026-07-23\|225.50\|1.12\|228.45\|230.98\|220.30\|490020;2026-07-24\|233.66\|3.62\|224.00\|237.40\|223.00\|594506;2026-07-27\|227.45\|-2.66\|234.00\|234.00\|214.01\|583685;2026-07-28\|206.04\|-9.41\|215.00\|221.96\|203.99\|622041;2026-07-29\|207.50\|0.90\|207.00\|211.30\|191.80\|636235;2026-07-30\|196.78\|-5.17\|205.00\|210.77\|194.53\|587501;2026-07-31\|204.90\|4.13\|222.02\|223.00\|204.60\|656709;2026-08-03\|189.94\|-7.30\|201.00\|203.58\|189.78\|472523;2026-08-04\|203.25\|7.01\|194.00\|204.98\|191.00\|493548;2026-08-05\|212.00\|4.30\|200.50\|216.10\|200.42\|579075;2026-08-06\|208.36\|-1.72\|203.80\|213.30\|202.00\|481978;2026-08-07\|215.52\|3.44\|207.05\|217.47\|205.00\|520728;2026-08-10\|206.92\|-3.99\|215.52\|217.00\|203.60\|438768;2026-08-11\|206.70\|-0.11\|203.55\|214.40\|202.85\|361666;2026-08-12\|215.43\|4.22\|209.10\|217.22\|207.58\|442238;2026-08-13\|210.22\|-2.42\|221.80\|225.30\|210.12\|477775;2026-08-14\|211.91\|0.80\|215.00\|216.68\|209.88\|313525;2026-08-17\|224.37\|5.88\|213.00\|224.37\|210.33\|516517;2026-08-18\|218.00\|-2.84\|225.15\|226.45\|216.39\|443924;2026-08-19\|200.00\|-8.26\|208.01\|210.81\|198.00\|510638;2026-08-20\|199.11\|-0.45\|203.08\|203.75\|196.80\|268056;2026-08-21\|200.55\|0.72\|200.22\|204.18\|199.11\|211590;2026-08-24\|191.83\|-4.35\|200.57\|200.59\|188.06\|333640;2026-08-25\|194.42\|1.35\|189.48\|196.16\|186.50\|237094;2026-08-26\|201.00\|3.38\|197.00\|202.03\|191.15\|302468;2026-08-27\|221.22\|10.06\|205.00\|221.96\|202.79\|672688;2026-08-28\|213.00\|-3.72\|217.01\|221.49\|213.00\|389727;2026-08-31\|204.95\|-3.78\|204.30\|207.00\|198.50\|448262;2026-09-01\|198.35\|-3.22\|204.00\|204.36\|196.69\|261120;2026-09-02\|193.10\|-2.65\|194.39\|196.34\|190.18\|249397;2026-09-03\|190.01\|-1.60\|195.99\|196.33\|188.94\|246630;2026-09-04\|187.70\|-1.22\|193.00\|195.98\|185.80\|316858;2026-09-07\|197.82\|5.39\|194.88\|198.60\|192.71\|381599;2026-09-08\|195.65\|-1.10\|197.82\|201.29\|193.51\|273087;2026-09-09\|195.30\|-0.18\|199.90\|199.96\|194.00\|188018;2026-09-10\|195.33\|0.02\|194.33\|199.00\|192.66\|186335;2026-09-11\|191.96\|-1.73\|190.01\|192.78\|187.30\|277980;2026-09-14\|184.65\|-3.81\|186.98\|188.33\|184.00\|222463;2026-09-15\|187.83\|1.72\|183.21\|191.60\|183.21\|243118;2026-09-16\|199.89\|6.42\|188.30\|200.46\|187.38\|350643;2026-09-17\|194.33\|-2.78\|197.94\|201.00\|193.30\|269593;2026-09-18\|202.53\|4.22\|199.97\|205.50\|198.00\|399859;2026-09-21\|210.10\|3.74\|210.00\|212.88\|206.85\|380398;2026-09-22\|221.83\|5.58\|230.00\|233.19\|220.69\|747511;2026-09-23\|223.37\|0.69\|225.50\|230.00\|223.00\|353641;2026-09-24\|214.50\|-3.97\|222.06\|222.06\|214.36\|259740;2026-09-28\|208.60\|-2.75\|212.50\|213.94\|205.00\|335043;2026-09-29\|212.60\|1.92\|205.00\|215.50\|204.70\|286822;2026-09-30\|202.31\|-4.84\|212.99\|214.50\|201.30\|265245;2026-10-08\|197.01\|-2.62\|203.00\|208.14\|195.11\|335767;2026-10-09\|197.60\|0.30\|191.99\|199.30\|188.57\|349920;2026-10-12\|191.84\|-2.92\|194.00\|199.30\|191.51\|219179;2026-10-13\|184.80\|-3.67\|182.80\|187.97\|177.60\|352120;2026-10-14\|173.80\|-5.95\|183.27\|184.00\|173.79\|287581;2026-10-15\|163.00\|-6.21\|157.65\|164.66\|157.65\|502003;2026-10-16\|169.20\|3.80\|166.26\|173.38\|165.66\|358868;2026-10-19\|165.25\|-2.33\|169.01\|170.49\|164.60\|241678;2026-10-20\|169.27\|2.43\|165.26\|171.11\|164.02\|245973;2026-10-21\|178.34\|5.36\|174.42\|181.19\|173.80\|318949;2026-10-22\|175.33\|-1.69\|177.00\|180.13\|174.74\|324297;2026-10-23\|180.00\|2.78\|172.88\|181.88\|166.91\|445053;2026-10-26\|167.48\|-6.96\|179.09\|179.09\|165.88\|365735;2026-10-27\|164.50\|-1.78\|171.52\|172.56\|164.10\|219963;2026-10-28\|174.70\|6.20\|172.72\|177.20\|168.06\|329501;2026-10-29\|166.79\|-4.53\|175.00\|175.00\|164.39\|303440;2026-10-30\|158.30\|-5.09\|161.90\|167.27\|157.72\|337590;2026-11-02\|164.58\|3.97\|163.38\|166.60\|159.33\|335502;2026-11-03\|150.01\|-8.85\|162.00\|162.00\|148.61\|468541;2026-11-04\|167.82\|11.87\|150.67\|169.96\|148.55\|461997;2026-11-05\|163.80\|-2.40\|160.80\|169.80\|158.44\|43402918
133657	台积电正考虑将CoWoS先进封装服务价格上调10%至20%	涨停揭秘：模拟芯片龙头业绩持续修复，信号链与电源管理芯片订单饱满，AI服务器电源模块升级催生高压高精度DC/DC芯片需求，国产替代进程加速；涨停缘由：公司深耕模拟芯片领域，产品覆盖运算放大器、数据转换器、DC/DC转换器等5200余款型号；AI服务器对多相VRM、高精度电压监控芯片需求激增；2026年Q1国产模拟芯片市占率达28.5%，同比提升6.2个百分点；资金逻辑：涨停当日主力资金净流入2.6亿元，北向资金单日增持超1200万股，融资余额周增幅达15.8%，显示产业与金融资本双重认可；风险提示：模拟芯片行业周期性较强，消费电子复苏力度尚待验证；公司存货周转天数升至186天，库存压力增大；境外收入占比达63%，地缘政治扰动风险未消除	模拟芯片龙头，拟斥资8.33亿元收购申矽凌微电子58.29%股份，标的公司曾与高通合作	2026-06-26\|131.55\|-4.87\|139.00\|141.02\|129.00\|200257;2026-06-29\|133.60\|1.56\|131.57\|140.93\|126.03\|214683;2026-06-30\|143.48\|7.40\|133.61\|144.20\|131.49\|225991;2026-07-01\|137.21\|-4.37\|142.77\|149.00\|135.12\|208419;2026-07-02\|142.00\|3.49\|136.06\|151.90\|128.40\|310042;2026-07-03\|139.60\|-1.69\|141.31\|144.40\|135.10\|226032;2026-07-06\|135.97\|-2.60\|140.96\|141.88\|128.13\|206848;2026-07-07\|129.10\|-5.05\|136.00\|136.01\|126.26\|214287;2026-07-08\|129.74\|0.50\|130.00\|133.79\|122.58\|163854;2026-07-09\|134.86\|3.95\|131.99\|135.19\|126.64\|146870;2026-07-10\|124.25\|-7.87\|133.00\|136.30\|124.00\|179742;2026-07-13\|116.26\|-6.43\|122.79\|123.97\|114.40\|213742;2026-07-14\|117.31\|0.90\|117.20\|119.91\|112.76\|154050;2026-07-15\|112.73\|-3.90\|118.00\|119.98\|111.68\|118396;2026-07-16\|107.32\|-4.80\|111.22\|113.50\|105.49\|178701;2026-07-17\|101.00\|-5.89\|107.32\|107.85\|98.83\|202948;2026-07-20\|98.01\|-2.96\|102.97\|105.12\|95.10\|185231;2026-07-21\|110.05\|12.28\|99.31\|110.79\|95.01\|264966;2026-07-22\|106.11\|-3.58\|109.86\|112.50\|105.41\|161423;2026-07-23\|103.86\|-2.12\|106.11\|108.47\|102.00\|130280;2026-07-24\|100.41\|-3.32\|101.40\|103.65\|98.96\|111729;2026-07-27\|98.89\|-1.51\|99.82\|100.93\|94.70\|175105;2026-07-28\|94.99\|-3.94\|95.81\|97.90\|92.38\|165401;2026-07-29\|100.74\|6.05\|96.00\|101.63\|95.09\|277301;2026-07-30\|89.58\|-11.08\|99.88\|99.88\|88.72\|212105;2026-07-31\|95.73\|6.87\|96.20\|101.19\|95.41\|200673;2026-08-03\|94.40\|-1.39\|95.43\|95.75\|92.00\|112168;2026-08-04\|101.56\|7.58\|96.08\|103.01\|94.05\|184782;2026-08-05\|104.02\|2.42\|100.00\|105.00\|98.87\|208109;2026-08-06\|106.24\|2.13\|102.00\|106.50\|100.58\|133548;2026-08-07\|111.68\|5.12\|106.87\|113.30\|106.02\|131702;2026-08-10\|110.27\|-1.26\|115.13\|115.13\|105.28\|161458;2026-08-11\|115.49\|4.73\|110.84\|118.50\|110.50\|193309;2026-08-12\|116.02\|0.46\|114.36\|118.78\|113.58\|106597;2026-08-13\|118.70\|2.31\|118.37\|122.59\|115.10\|156063;2026-08-14\|123.00\|3.62\|119.00\|123.80\|117.00\|198824;2026-08-17\|123.24\|0.20\|122.45\|123.60\|120.00\|148669;2026-08-18\|116.92\|-5.13\|122.22\|122.89\|115.00\|227188;2026-08-19\|106.49\|-8.92\|114.17\|114.80\|105.80\|181900;2026-08-20\|116.58\|9.48\|108.61\|120.00\|108.61\|202035;2026-08-21\|116.60\|0.02\|116.00\|118.12\|114.01\|86111;2026-08-24\|111.13\|-4.69\|116.90\|117.70\|108.66\|102477;2026-08-25\|114.86\|3.36\|110.02\|115.81\|108.36\|103953;2026-08-26\|113.51\|-1.18\|115.36\|116.99\|112.66\|63909;2026-08-27\|116.90\|2.99\|114.74\|117.30\|113.16\|73008;2026-08-28\|114.50\|-2.05\|116.25\|118.49\|114.14\|64850;2026-08-31\|114.00\|-0.44\|112.21\|114.23\|108.60\|143029;2026-09-01\|112.58\|-1.25\|114.88\|116.16\|111.92\|87431;2026-09-02\|110.73\|-1.64\|111.28\|111.73\|108.47\|88635;2026-09-03\|109.76\|-0.88\|112.88\|112.88\|108.80\|49694;2026-09-04\|106.92\|-2.59\|113.36\|115.00\|105.67\|98441;2026-09-07\|110.60\|3.44\|108.84\|112.51\|107.24\|105847;2026-09-08\|107.13\|-3.14\|111.00\|111.49\|106.86\|72788;2026-09-09\|107.75\|0.58\|108.37\|110.49\|107.03\|78389;2026-09-10\|106.69\|-0.98\|107.01\|108.77\|105.48\|87116;2026-09-11\|107.98\|1.21\|105.01\|108.43\|104.22\|115445;2026-09-14\|107.60\|-0.35\|106.50\|109.49\|104.37\|84069;2026-09-15\|108.78\|1.10\|108.02\|110.50\|107.58\|55639;2026-09-16\|111.80\|2.78\|109.13\|112.46\|107.86\|87527;2026-09-17\|116.46\|4.17\|114.33\|119.00\|112.95\|142027;2026-09-18\|125.13\|7.44\|118.20\|127.47\|116.50\|206641;2026-09-21\|122.61\|-2.01\|124.99\|125.10\|120.68\|136481;2026-09-22\|121.68\|-0.76\|123.85\|125.57\|120.81\|87744;2026-09-23\|122.45\|0.63\|121.67\|124.29\|119.00\|88323;2026-09-24\|120.55\|-1.55\|121.28\|121.87\|118.19\|88584;2026-09-28\|117.00\|-2.94\|119.66\|123.53\|116.60\|106179;2026-09-29\|112.80\|-3.59\|115.98\|117.96\|111.11\|106254;2026-09-30\|110.21\|-2.30\|112.98\|114.30\|109.99\|75610;2026-10-08\|96.00\|-12.89\|109.63\|109.98\|95.01\|203734;2026-10-09\|95.97\|-0.03\|95.73\|98.00\|92.30\|148212;2026-10-12\|93.41\|-2.67\|95.43\|96.10\|92.00\|88122;2026-10-13\|95.24\|1.96\|90.66\|96.58\|88.28\|123795;2026-10-14\|93.26\|-2.08\|95.06\|96.96\|92.85\|87233;2026-10-15\|89.99\|-3.51\|90.00\|91.88\|88.40\|84559;2026-10-16\|90.36\|0.41\|90.60\|95.65\|89.52\|106143;2026-10-19\|87.37\|-3.31\|90.17\|90.31\|86.02\|87659;2026-10-20\|89.47\|2.40\|86.50\|91.50\|85.48\|111074;2026-10-21\|89.79\|0.36\|90.97\|91.50\|88.88\|75340;2026-10-22\|86.74\|-3.40\|90.01\|90.19\|85.67\|106576;2026-10-23\|88.08\|1.54\|85.67\|88.86\|82.50\|117867;2026-10-26\|87.50\|-0.66\|87.21\|88.71\|85.37\|102144;2026-10-27\|84.22\|-3.75\|88.88\|90.00\|84.06\|79020;2026-10-28\|90.03\|6.90\|86.38\|91.40\|86.38\|134300;2026-10-29\|88.59\|-1.60\|89.30\|90.03\|86.11\|103519;2026-10-30\|81.43\|-8.08\|85.15\|87.50\|81.18\|135617;2026-11-02\|79.51\|-2.36\|83.05\|83.22\|77.10\|188428;2026-11-03\|75.00\|-5.67\|78.80\|78.80\|72.93\|215826;2026-11-04\|85.11\|13.48\|75.80\|85.49\|75.12\|200191;2026-11-05\|85.20\|0.11\|82.92\|87.28\|81.87\|152126
133656	台积电正考虑将CoWoS先进封装服务价格上调10%至20%	回购+增持+存储芯片+半年报预增行业原因：隔夜美股存储芯片板块大幅反弹，市场对AI与科技股的去杠杆担忧缓解，韩股SK海力士早盘大涨近30%。公司原因： 1、据2026年7月30日公告，公司董事长朱一明提议以10亿至20亿元回购A股股份，回购后将全部注销并减少注册资本；据2026年7月30日公告，控股股东朱一明承诺未来12个月内不减持，并计划自2026年12月13日起增持不低于10亿元。 2、据2026年7月10日业绩预增公告，公司预计2026年半年度实现归母净利润约69亿元，同比增长约1099%；营业收入约115亿元，同比增长约177%。业绩增长主要系存储芯片行业供给紧张，公司产品量价齐升，微控制器出货亦实现较好增长。 3、公司是全球领先的集成电路设计公司，主要业务为存储芯片NOR Flash、SLC NAND Flash、利基型DRAM和微控制器MCU，NOR Flash全球市占率排名第二。	国内存储龙头，产品包括DDR3L/DDR4/LPDDR4X等，投资23亿持有长鑫1.80%股权	2026-06-26\|770.00\|-0.67\|753.00\|779.00\|732.52\|493926;2026-06-29\|840.00\|9.09\|779.00\|846.66\|750.00\|541209;2026-06-30\|815.00\|-2.98\|810.00\|833.00\|781.11\|449647;2026-07-01\|772.01\|-5.27\|803.00\|843.38\|753.00\|539702;2026-07-02\|694.81\|-10.00\|721.00\|731.99\|694.81\|452436;2026-07-03\|677.77\|-2.45\|672.54\|717.66\|642.35\|623522;2026-07-06\|654.29\|-3.46\|690.00\|694.99\|630.00\|601502;2026-07-07\|620.00\|-5.24\|625.00\|646.20\|607.00\|515651;2026-07-08\|603.17\|-2.71\|630.00\|641.00\|589.00\|575108;2026-07-09\|663.49\|10.00\|633.00\|663.49\|630.00\|590920;2026-07-10\|612.00\|-7.76\|688.00\|707.97\|607.18\|887457;2026-07-13\|550.80\|-10.00\|580.00\|600.00\|550.80\|663107;2026-07-14\|583.99\|6.03\|551.00\|587.20\|534.58\|679490;2026-07-15\|571.79\|-2.09\|600.00\|608.07\|565.29\|553704;2026-07-16\|514.61\|-10.00\|543.26\|548.00\|514.61\|545542;2026-07-17\|463.15\|-10.00\|500.00\|509.88\|463.15\|672083;2026-07-20\|432.30\|-6.66\|479.00\|485.87\|416.88\|712622;2026-07-21\|475.53\|10.00\|446.00\|475.53\|401.00\|743902;2026-07-22\|470.00\|-1.16\|479.94\|501.26\|460.00\|759061;2026-07-23\|451.96\|-3.84\|480.00\|483.16\|444.22\|471340;2026-07-24\|457.00\|1.12\|444.00\|462.50\|438.50\|505543;2026-07-27\|434.03\|-5.03\|446.00\|446.10\|411.30\|628783;2026-07-28\|390.63\|-10.00\|400.22\|408.25\|390.63\|443896;2026-07-29\|364.03\|-6.81\|373.15\|378.00\|351.57\|903890;2026-07-30\|371.10\|1.94\|356.75\|392.07\|342.00\|971239;2026-07-31\|378.60\|2.02\|408.21\|408.21\|378.00\|856922;2026-08-03\|340.74\|-10.00\|365.55\|370.00\|340.74\|657009;2026-08-04\|356.02\|4.48\|341.99\|360.76\|337.10\|632232;2026-08-05\|385.44\|8.26\|358.00\|390.12\|358.00\|694690;2026-08-06\|385.00\|-0.11\|363.00\|394.94\|363.00\|618612;2026-08-07\|417.05\|8.32\|384.00\|422.48\|383.80\|747518;2026-08-10\|403.03\|-3.36\|415.43\|422.30\|391.14\|636006;2026-08-11\|402.29\|-0.18\|397.00\|414.78\|396.58\|436502;2026-08-12\|413.17\|2.70\|408.02\|419.95\|401.68\|456116;2026-08-13\|404.50\|-2.10\|425.26\|431.91\|402.80\|544439;2026-08-14\|417.48\|3.21\|419.00\|421.18\|406.55\|475007;2026-08-17\|444.00\|6.35\|423.95\|444.00\|420.23\|588826;2026-08-18\|436.74\|-1.64\|449.97\|455.81\|429.06\|607573;2026-08-19\|403.71\|-7.56\|417.00\|420.00\|393.10\|662806;2026-08-20\|403.50\|-0.05\|410.00\|410.59\|397.83\|361764;2026-08-21\|409.06\|1.38\|405.00\|411.00\|400.10\|340767;2026-08-24\|381.66\|-6.70\|404.97\|405.51\|377.98\|448627;2026-08-25\|395.51\|3.63\|367.00\|398.50\|367.00\|396495;2026-08-26\|392.50\|-0.76\|399.00\|399.00\|384.88\|284629;2026-08-27\|411.20\|4.76\|397.01\|412.00\|394.58\|407430;2026-08-28\|396.82\|-3.50\|406.95\|410.53\|396.50\|352520;2026-08-31\|406.00\|2.31\|387.06\|406.61\|387.06\|317220;2026-09-01\|393.00\|-3.20\|406.00\|406.01\|391.54\|256551;2026-09-02\|388.86\|-1.05\|388.00\|395.95\|387.45\|209513;2026-09-03\|383.20\|-1.46\|393.11\|393.89\|380.19\|238566;2026-09-04\|371.88\|-2.95\|387.58\|388.97\|368.77\|299691;2026-09-07\|385.44\|3.65\|382.81\|386.26\|380.30\|349656;2026-09-08\|385.96\|0.13\|385.82\|398.00\|381.96\|374698;2026-09-09\|381.87\|-1.06\|390.00\|392.87\|380.00\|229047;2026-09-10\|380.64\|-0.32\|380.83\|387.50\|379.01\|215208;2026-09-11\|371.32\|-2.45\|371.80\|373.99\|363.00\|292309;2026-09-14\|356.88\|-3.89\|360.00\|365.88\|355.55\|264365;2026-09-15\|363.11\|1.75\|356.87\|371.66\|356.00\|293180;2026-09-16\|373.14\|2.76\|366.11\|374.38\|360.96\|268707;2026-09-17\|369.88\|-0.87\|370.06\|377.23\|365.34\|234866;2026-09-18\|388.18\|4.95\|379.99\|390.66\|378.00\|410514;2026-09-21\|391.71\|0.91\|396.00\|403.23\|388.13\|328986;2026-09-22\|402.10\|2.65\|399.99\|413.43\|394.00\|509151;2026-09-23\|398.72\|-0.84\|406.30\|408.06\|397.44\|261957;2026-09-24\|383.77\|-3.75\|393.00\|394.77\|383.72\|226595;2026-09-28\|358.51\|-6.58\|380.00\|380.00\|357.14\|284936;2026-09-29\|367.57\|2.53\|358.56\|369.00\|358.00\|209082;2026-09-30\|353.90\|-3.72\|369.75\|370.00\|351.28\|242377;2026-10-08\|334.40\|-5.51\|352.00\|353.80\|331.00\|294316;2026-10-09\|326.46\|-2.37\|325.00\|329.50\|311.42\|334513;2026-10-12\|310.84\|-4.78\|321.00\|322.59\|308.80\|253371;2026-10-13\|306.22\|-1.49\|297.03\|311.11\|292.66\|311547;2026-10-14\|292.56\|-4.46\|305.00\|306.00\|292.00\|229286;2026-10-15\|278.22\|-4.90\|275.00\|283.80\|271.30\|373897;2026-10-16\|281.86\|1.31\|285.00\|291.90\|278.12\|344518;2026-10-19\|282.44\|0.21\|280.50\|288.49\|272.00\|315821;2026-10-20\|282.43\|-0.00\|277.00\|288.50\|275.67\|273645;2026-10-21\|288.02\|1.98\|291.00\|292.55\|284.50\|272891;2026-10-22\|276.75\|-3.91\|286.94\|286.97\|272.68\|317235;2026-10-23\|292.00\|5.51\|271.09\|294.80\|268.30\|459874;2026-10-26\|276.45\|-5.33\|287.96\|288.00\|275.72\|308502;2026-10-27\|268.98\|-2.70\|282.21\|283.39\|268.88\|238968;2026-10-28\|289.88\|7.77\|279.00\|292.53\|276.72\|433107;2026-10-29\|275.99\|-4.79\|285.00\|288.88\|273.99\|354386;2026-10-30\|257.80\|-6.59\|260.89\|274.59\|257.60\|376716;2026-11-02\|265.67\|3.05\|262.96\|270.72\|255.55\|345198;2026-11-03\|250.16\|-5.84\|260.00\|261.34\|248.90\|363352;2026-11-04\|271.38\|8.48\|252.00\|274.28\|248.00\|436424;2026-11-05\|263.15\|-3.03\|260.00\|272.99\|259.00\|435309
133655	台积电正考虑将CoWoS先进封装服务价格上调10%至20%	半导体设备服务+跨境物流+智能报关 1、据2026年10月14日互动易，公司围绕半导体设备厂商在华售后市场及华南片区集成电路制造企业，提供保税寄售维修、备件管理、供应商管理库存及快速响应等一体化服务，客户基础持续拓展。 2、据2026年10月14日互动易，公司长期深耕跨境贸易进出口通关、保税仓储及国际物流领域，具备海关高级认证资质。 3、据2025年年度报告，公司自主研发人工智能数字报关系统、人工智能通关机器人，在通关领域服务众多世界500强企业。	1、公司与国际头部芯片光刻机厂商合作，共同在深圳建设寄售维修保税仓库，为华南片区集成电路制造企业提供全天候快速响应的光刻机寄售维修服务。 2、公司是国内领先的一体化供应链服务商；为客户提供包括原材料、零部件及产成品采购、订单及合同管理、进出口代理等在内的一体化供应链管理服务。	2026-06-26\|10.28\|-1.25\|10.31\|10.54\|10.08\|25827;2026-06-29\|10.31\|0.29\|10.15\|10.45\|9.95\|32027;2026-06-30\|10.36\|0.48\|10.30\|10.41\|10.16\|19253;2026-07-01\|11.20\|8.11\|10.30\|11.40\|10.30\|88905;2026-07-02\|11.23\|0.27\|11.22\|11.38\|11.11\|58451;2026-07-03\|11.28\|0.45\|11.32\|11.66\|11.20\|41918;2026-07-06\|11.73\|3.99\|11.20\|11.86\|11.20\|57524;2026-07-07\|11.84\|0.94\|11.73\|11.94\|11.42\|57997;2026-07-08\|11.87\|0.25\|11.86\|12.02\|11.75\|44143;2026-07-09\|11.43\|-3.71\|11.80\|11.86\|11.25\|44318;2026-07-10\|11.38\|-0.44\|11.39\|11.63\|11.27\|30880;2026-07-13\|11.19\|-1.67\|11.27\|11.46\|11.15\|22646;2026-07-14\|11.37\|1.61\|11.30\|11.43\|11.12\|21817;2026-07-15\|11.44\|0.62\|11.51\|11.59\|11.37\|34153;2026-07-16\|11.67\|2.01\|11.44\|11.75\|11.32\|37552;2026-07-17\|11.78\|0.94\|11.62\|12.35\|11.56\|66783;2026-07-20\|11.49\|-2.46\|11.61\|11.84\|11.38\|44720;2026-07-21\|11.35\|-1.22\|11.49\|11.50\|11.19\|35441;2026-07-22\|11.18\|-1.50\|11.23\|11.35\|11.14\|29923;2026-07-23\|11.15\|-0.27\|11.18\|11.19\|10.99\|27208;2026-07-24\|10.92\|-2.06\|11.04\|11.12\|10.91\|22073;2026-07-27\|11.22\|2.75\|10.92\|11.30\|10.92\|22848;2026-07-28\|12.34\|9.98\|12.23\|12.34\|12.23\|37807;2026-07-29\|12.78\|3.57\|12.90\|13.57\|12.48\|252488;2026-07-30\|12.38\|-3.13\|11.50\|12.65\|11.50\|193153;2026-07-31\|12.12\|-2.10\|12.00\|12.33\|11.90\|123514;2026-08-03\|11.96\|-1.32\|12.09\|12.11\|11.86\|75257;2026-08-04\|12.02\|0.50\|11.96\|12.10\|11.89\|68039;2026-08-05\|12.28\|2.16\|11.99\|12.29\|11.90\|97937;2026-08-06\|12.23\|-0.41\|12.14\|12.30\|11.96\|84901;2026-08-07\|11.99\|-1.96\|12.20\|12.23\|11.80\|61610;2026-08-10\|12.32\|2.75\|11.99\|12.33\|11.93\|66621;2026-08-11\|12.42\|0.81\|12.18\|12.51\|12.17\|63225;2026-08-12\|12.55\|1.05\|12.42\|12.62\|12.35\|56491;2026-08-13\|12.27\|-2.23\|12.45\|12.47\|12.25\|46452;2026-08-14\|12.27\|0.00\|12.33\|12.41\|12.18\|34864;2026-08-17\|12.45\|1.47\|12.25\|12.50\|12.07\|34260;2026-08-18\|12.55\|0.80\|12.60\|12.62\|12.38\|31028;2026-08-19\|12.48\|-0.56\|12.45\|12.55\|12.32\|36440;2026-08-20\|12.63\|1.20\|12.72\|12.80\|12.53\|45838;2026-08-21\|12.67\|0.32\|12.48\|12.70\|12.38\|36693;2026-08-24\|12.55\|-0.95\|12.68\|12.75\|12.35\|33401;2026-08-25\|12.86\|2.47\|12.40\|12.91\|12.38\|41203;2026-08-26\|12.80\|-0.47\|12.80\|13.00\|12.54\|49931;2026-08-27\|12.63\|-1.33\|12.72\|12.83\|12.62\|37770;2026-08-28\|12.58\|-0.40\|12.63\|12.69\|12.57\|26413;2026-08-31\|12.63\|0.40\|12.50\|12.64\|12.47\|21272;2026-09-01\|12.45\|-1.43\|12.63\|12.67\|12.43\|29174;2026-09-02\|12.36\|-0.72\|12.33\|12.42\|12.26\|26721;2026-09-03\|12.19\|-1.38\|12.39\|12.43\|12.14\|22835;2026-09-04\|12.16\|-0.25\|12.19\|12.37\|12.12\|28399;2026-09-07\|12.14\|-0.16\|12.15\|12.25\|12.07\|21217;2026-09-08\|12.18\|0.33\|12.19\|12.19\|12.06\|21360;2026-09-09\|12.08\|-0.82\|12.15\|12.17\|12.05\|16217;2026-09-10\|11.92\|-1.32\|12.06\|12.06\|11.89\|18128;2026-09-11\|11.67\|-2.10\|11.87\|11.95\|11.58\|23292;2026-09-14\|11.81\|1.20\|11.63\|11.90\|11.60\|14080;2026-09-15\|11.58\|-1.95\|11.81\|11.82\|11.57\|16758;2026-09-16\|11.73\|1.30\|11.69\|11.76\|11.55\|14432;2026-09-17\|11.75\|0.17\|11.64\|11.83\|11.56\|16546;2026-09-18\|11.90\|1.28\|11.83\|11.91\|11.75\|16406;2026-09-21\|11.98\|0.67\|11.89\|12.04\|11.81\|20201;2026-09-22\|12.06\|0.67\|12.07\|12.18\|11.96\|20894;2026-09-23\|11.96\|-0.83\|12.10\|12.12\|11.93\|13543;2026-09-24\|12.06\|0.84\|11.98\|12.17\|11.86\|16911;2026-09-28\|11.96\|-0.83\|12.23\|12.25\|11.87\|17156;2026-09-29\|12.08\|1.00\|11.72\|12.17\|11.72\|18671;2026-09-30\|12.04\|-0.33\|12.10\|12.16\|11.96\|17811;2026-10-08\|11.92\|-1.00\|12.06\|12.18\|11.86\|14958;2026-10-09\|11.96\|0.34\|11.92\|11.99\|11.65\|17490;2026-10-12\|11.89\|-0.59\|12.00\|12.13\|11.81\|11855;2026-10-13\|12.02\|1.09\|11.89\|12.10\|11.60\|20280;2026-10-14\|11.83\|-1.58\|12.00\|12.08\|11.79\|13509;2026-10-15\|13.01\|9.97\|11.56\|13.01\|11.56\|125920;2026-10-16\|14.31\|9.99\|14.31\|14.31\|14.31\|54632;2026-10-19\|15.74\|9.99\|15.15\|15.74\|13.60\|514697;2026-10-20\|14.69\|-6.67\|15.35\|17.31\|14.55\|635532;2026-10-21\|13.83\|-5.85\|14.46\|14.80\|13.73\|503381;2026-10-22\|13.30\|-3.83\|13.41\|14.46\|12.70\|467902;2026-10-23\|13.67\|2.78\|12.78\|13.80\|12.60\|353496;2026-10-26\|13.46\|-1.54\|13.26\|13.97\|12.91\|269053;2026-10-27\|14.04\|4.31\|13.33\|14.50\|13.30\|362481;2026-10-28\|15.44\|9.97\|13.80\|15.44\|13.68\|389988;2026-10-29\|14.23\|-7.84\|16.03\|16.92\|14.23\|507365;2026-10-30\|12.81\|-9.98\|13.07\|13.92\|12.81\|360737;2026-11-02\|12.56\|-1.95\|11.96\|13.05\|11.53\|343797;2026-11-03\|12.94\|3.03\|12.45\|13.55\|12.43\|301660;2026-11-04\|13.43\|3.79\|12.77\|14.23\|12.54\|316741;2026-11-05\|13.55\|0.89\|13.26\|13.86\|13.14\|251097
133654	台积电正考虑将CoWoS先进封装服务价格上调10%至20%	三季报增长+收购恒泰柯+分立器件行业原因： 1、隔夜美股存储及半导体板块走强，费城半导体指数结束连续八个交易日下跌，提振半导体产业链情绪。 2、当地时间10月20日至22日，英伟达GTC大会将在德国柏林举行，黄仁勋将在21日发表主题演讲。大会将聚焦AI基础设施、CUDA与加速计算、AI智能体、开放模型、物理AI及机器人等方向。公司原因： 1、据2026年10月20日第三季度报告，前三季度营业收入同比增长35.65%，归母净利润同比增长109.70%；消费类及车规级产品需求回暖、客户与产品结构优化、降本增效及财务费用下降，共同推动业绩增长。 2、据2026年10月17日重组报告书摘要，公司拟发行股份购买恒泰柯100%股权，交易作价6.45亿元；标的主营功率半导体器件研发、设计和销售，与公司主营业务具有协同效应。 3、据2026年6月1日互动易，公司主营小信号器件、功率器件等半导体元器件，产品包括功率MOSFET、IGBT及桥式整流器，应用于汽车电子、人工智能、能源动力等领域。	公司前三季度净利润同比增长109.7%；拟收购恒泰柯100%股权，标的主要从事功率半导体产品，其称产品“达到国内顶尖水准”	2026-06-29\|55.88\|19.99\|55.88\|55.88\|55.88\|15646;2026-06-30\|64.72\|15.82\|66.00\|66.00\|58.47\|207077;2026-07-01\|77.50\|19.75\|59.95\|77.66\|59.95\|259000;2026-07-02\|80.00\|3.23\|69.96\|85.06\|68.01\|181869;2026-07-03\|68.03\|-14.96\|78.00\|79.00\|67.00\|158489;2026-07-06\|80.75\|18.70\|69.00\|80.80\|69.00\|163433;2026-07-07\|75.15\|-6.93\|78.22\|78.68\|71.68\|123987;2026-07-08\|66.80\|-11.11\|75.79\|75.79\|65.15\|128828;2026-07-09\|67.34\|0.81\|66.66\|69.88\|63.20\|132632;2026-07-10\|58.31\|-13.41\|65.33\|67.82\|57.93\|160988;2026-07-13\|53.17\|-8.81\|58.00\|59.98\|52.41\|114036;2026-07-14\|53.20\|0.06\|53.65\|54.69\|51.05\|82483;2026-07-15\|47.36\|-10.98\|54.16\|54.50\|46.80\|102336;2026-07-16\|44.75\|-5.51\|46.00\|48.50\|44.33\|86600;2026-07-17\|39.94\|-10.75\|44.66\|45.60\|39.73\|94857;2026-07-20\|37.03\|-7.29\|43.47\|43.70\|35.70\|109881;2026-07-21\|40.56\|9.53\|38.05\|41.33\|32.27\|166358;2026-07-22\|37.88\|-6.61\|39.27\|40.71\|37.49\|153197;2026-07-23\|36.37\|-3.99\|38.00\|38.38\|36.08\|82859;2026-07-24\|36.79\|1.15\|35.70\|38.47\|35.26\|85906;2026-07-27\|37.49\|1.90\|36.15\|37.54\|35.28\|69209;2026-07-28\|34.65\|-7.58\|36.31\|37.81\|34.40\|67241;2026-07-29\|34.65\|0.00\|34.56\|34.86\|32.64\|78752;2026-07-30\|31.41\|-9.35\|34.22\|34.50\|31.02\|94849;2026-07-31\|32.80\|4.43\|33.21\|34.68\|32.79\|105885;2026-08-03\|31.34\|-4.45\|32.32\|32.78\|30.98\|84275;2026-08-04\|34.49\|10.05\|31.70\|34.78\|31.67\|95448;2026-08-05\|37.13\|7.65\|34.31\|37.59\|34.01\|103163;2026-08-06\|38.60\|3.96\|36.96\|38.87\|36.51\|90371;2026-08-07\|40.62\|5.23\|38.55\|40.95\|37.73\|107958;2026-08-10\|40.25\|-0.91\|41.60\|42.31\|39.02\|115360;2026-08-11\|40.11\|-0.35\|39.79\|41.44\|39.50\|94254;2026-08-12\|41.07\|2.39\|40.13\|41.60\|40.13\|72421;2026-08-13\|39.79\|-3.12\|41.44\|42.30\|39.60\|82381;2026-08-14\|40.77\|2.46\|40.21\|41.06\|39.74\|62589;2026-08-17\|41.93\|2.85\|40.99\|41.97\|40.42\|81793;2026-08-18\|42.78\|2.03\|41.97\|43.11\|41.80\|106041;2026-08-19\|39.90\|-6.73\|41.28\|42.06\|39.46\|85529;2026-08-20\|39.69\|-0.53\|40.49\|40.67\|39.08\|57382;2026-08-21\|40.33\|1.61\|39.36\|40.80\|39.16\|51435;2026-08-24\|39.40\|-2.31\|40.12\|40.58\|38.24\|52337;2026-08-25\|39.40\|0.00\|38.70\|39.78\|37.42\|44713;2026-08-26\|38.75\|-1.65\|39.45\|39.52\|38.06\|38794;2026-08-27\|40.65\|4.90\|38.92\|40.79\|38.61\|55424;2026-08-28\|39.90\|-1.84\|40.65\|41.82\|39.81\|53279;2026-08-31\|40.63\|1.83\|39.21\|40.88\|38.66\|48601;2026-09-01\|39.06\|-3.86\|40.67\|40.67\|38.58\|48122;2026-09-02\|38.30\|-1.95\|38.68\|38.88\|37.66\|34929;2026-09-03\|38.35\|0.13\|38.57\|38.99\|37.75\|35464;2026-09-04\|37.22\|-2.95\|38.81\|41.20\|36.93\|85030;2026-09-07\|38.22\|2.69\|37.99\|38.76\|37.51\|48653;2026-09-08\|37.88\|-0.89\|38.15\|38.59\|37.14\|40848;2026-09-09\|37.70\|-0.48\|38.46\|39.19\|37.43\|39510;2026-09-10\|37.17\|-1.41\|37.43\|37.99\|37.02\|33430;2026-09-11\|36.39\|-2.10\|36.68\|37.00\|34.88\|49970;2026-09-14\|36.76\|1.02\|35.98\|37.20\|35.39\|31530;2026-09-15\|37.41\|1.77\|36.50\|38.11\|36.44\|35183;2026-09-16\|39.72\|6.17\|37.80\|39.83\|36.93\|64566;2026-09-17\|39.55\|-0.43\|39.72\|40.60\|39.25\|49832;2026-09-18\|40.95\|3.54\|40.34\|41.47\|39.82\|68462;2026-09-21\|40.90\|-0.12\|41.58\|41.58\|40.57\|48790;2026-09-22\|41.92\|2.49\|41.62\|44.28\|41.62\|126679;2026-09-23\|42.69\|1.84\|42.05\|42.94\|41.33\|84507;2026-09-24\|41.65\|-2.44\|42.59\|43.11\|41.62\|54895;2026-09-28\|39.32\|-5.59\|41.51\|41.78\|38.90\|64588;2026-09-29\|39.77\|1.14\|39.30\|40.66\|39.00\|46164;2026-09-30\|37.79\|-4.98\|40.15\|40.23\|37.72\|47164;2026-10-08\|36.88\|-2.41\|37.62\|39.64\|36.40\|49797;2026-10-09\|35.86\|-2.77\|36.45\|37.32\|34.15\|66800;2026-10-12\|35.77\|-0.25\|35.86\|36.75\|34.65\|44052;2026-10-13\|35.30\|-1.31\|34.89\|35.79\|33.47\|51563;2026-10-14\|34.58\|-2.04\|35.01\|35.45\|34.03\|45899;2026-10-15\|32.75\|-5.29\|33.00\|33.46\|32.34\|47966;2026-10-16\|32.86\|0.34\|33.51\|33.74\|32.47\|40157;2026-10-19\|33.85\|3.01\|32.87\|34.09\|32.08\|69298;2026-10-20\|39.34\|16.22\|35.72\|40.62\|35.70\|184574;2026-10-21\|37.37\|-5.01\|39.18\|39.35\|37.05\|162164;2026-10-22\|36.08\|-3.45\|37.20\|37.58\|36.08\|78200;2026-10-23\|37.00\|2.55\|35.11\|37.46\|34.35\|100012;2026-10-26\|35.16\|-4.97\|36.40\|37.11\|35.10\|69505;2026-10-27\|33.69\|-4.18\|35.85\|36.65\|33.69\|69606;2026-10-28\|37.05\|9.97\|35.18\|38.18\|34.84\|117429;2026-10-29\|34.43\|-7.07\|36.35\|36.99\|34.28\|79070;2026-10-30\|32.48\|-5.66\|33.00\|34.97\|32.48\|75362;2026-11-02\|33.50\|3.14\|33.00\|34.19\|32.40\|66178;2026-11-03\|31.26\|-6.69\|33.00\|33.30\|31.20\|61648;2026-11-04\|33.79\|8.09\|31.21\|34.00\|30.95\|84536;2026-11-05\|34.68\|2.63\|32.77\|35.30\|32.70\|7758078
133653	台积电正考虑将CoWoS先进封装服务价格上调10%至20%	半导体测试分选机+三季报增长行业原因： 1、Anthropic招股书带来的情绪修复延续至第二个交易日，隔夜费城半导体指数收涨3.6%。 2、SK海力士预计存储市场供不应求格局将持续至2030年，公司DRAM和HBM到2029年的产能已全部售罄，公司韩国股票绩后大涨10%。公司原因： 1、据2026年8月27日半年报，公司主营集成电路测试分选机研发、生产及销售，产品面向芯片测试分选环节。 2、据2026年9月15日投资者关系活动记录表，AI、高性能计算等需求推动半导体封装和测试设备需求增长，公司持续升级测试分选机产品。 3、据2026年10月24日三季报，前三季度营收10.01亿元，同比增长107.78%；归母净利润3.24亿元，同比增长159.03%。	公司主营半导体芯片测试设备，深耕集成电路测试分选机领域	2026-06-26\|415.05\|3.75\|398.04\|435.28\|392.04\|31778;2026-06-29\|456.56\|10.00\|413.16\|456.56\|410.00\|38900;2026-06-30\|502.22\|10.00\|470.00\|502.22\|456.60\|39255;2026-07-01\|523.00\|4.14\|505.00\|550.00\|488.04\|43137;2026-07-02\|470.70\|-10.00\|485.00\|498.80\|470.70\|28580;2026-07-03\|472.73\|0.43\|452.18\|489.10\|440.00\|41689;2026-07-06\|462.00\|-2.27\|472.73\|491.71\|451.02\|30469;2026-07-07\|448.49\|-2.92\|451.16\|461.50\|428.00\|40496;2026-07-08\|443.22\|-1.18\|448.00\|473.01\|431.29\|31250;2026-07-09\|487.54\|10.00\|449.24\|487.54\|444.44\|34165;2026-07-10\|448.75\|-7.96\|500.00\|509.01\|448.75\|38526;2026-07-13\|410.21\|-8.59\|436.29\|455.00\|407.17\|32887;2026-07-14\|401.95\|-2.01\|408.00\|420.88\|386.00\|43859;2026-07-15\|373.84\|-6.99\|411.99\|418.95\|367.03\|50710;2026-07-16\|338.00\|-9.59\|368.09\|375.88\|337.02\|43817;2026-07-17\|305.25\|-9.69\|343.00\|346.00\|305.00\|46078;2026-07-20\|283.08\|-7.26\|320.51\|327.98\|275.47\|47535;2026-07-21\|311.39\|10.00\|287.58\|311.39\|258.35\|41422;2026-07-22\|314.37\|0.96\|322.00\|335.50\|307.70\|76222;2026-07-23\|298.56\|-5.03\|319.66\|319.66\|293.03\|40603;2026-07-24\|294.60\|-1.33\|292.10\|308.50\|286.03\|36262;2026-07-27\|308.19\|4.61\|300.00\|311.24\|279.02\|42013;2026-07-28\|277.37\|-10.00\|303.70\|311.97\|277.37\|36708;2026-07-29\|270.09\|-2.62\|275.11\|283.00\|252.70\|42365;2026-07-30\|243.98\|-9.67\|265.84\|272.95\|243.08\|43836;2026-07-31\|263.39\|7.96\|264.04\|268.38\|250.00\|55510;2026-08-03\|242.04\|-8.11\|255.10\|261.98\|241.09\|47935;2026-08-04\|266.24\|10.00\|245.68\|266.24\|241.50\|29362;2026-08-05\|292.86\|10.00\|279.55\|292.86\|273.89\|14765;2026-08-06\|307.73\|5.08\|290.00\|314.98\|288.88\|53621;2026-08-07\|316.70\|2.91\|307.58\|321.52\|300.66\|43167;2026-08-10\|319.99\|1.04\|316.70\|328.98\|313.16\|46650;2026-08-11\|319.48\|-0.16\|315.00\|336.36\|314.00\|38190;2026-08-12\|327.76\|2.59\|325.87\|332.66\|317.50\|27415;2026-08-13\|337.98\|3.12\|336.00\|360.00\|336.00\|38289;2026-08-14\|333.22\|-1.41\|342.00\|343.45\|322.07\|36754;2026-08-17\|357.23\|7.21\|333.22\|357.90\|333.22\|48665;2026-08-18\|366.85\|2.69\|358.00\|369.99\|352.00\|40989;2026-08-19\|330.17\|-10.00\|348.55\|356.89\|330.17\|35407;2026-08-20\|353.76\|7.14\|331.00\|356.99\|319.00\|48566;2026-08-21\|365.99\|3.46\|348.03\|371.98\|338.90\|56858;2026-08-24\|347.30\|-5.11\|368.00\|368.68\|333.00\|55592;2026-08-25\|339.57\|-2.23\|335.00\|347.00\|328.01\|38435;2026-08-26\|347.29\|2.27\|339.57\|361.89\|333.00\|43555;2026-08-27\|356.90\|2.77\|344.84\|359.28\|337.66\|40587;2026-08-28\|337.46\|-5.45\|356.89\|362.00\|337.00\|36435;2026-08-31\|342.18\|1.40\|325.00\|343.48\|322.00\|32399;2026-09-01\|332.04\|-2.96\|344.28\|344.88\|323.62\|32592;2026-09-02\|325.00\|-2.12\|323.61\|333.00\|318.65\|28321;2026-09-03\|330.26\|1.62\|330.00\|337.96\|319.10\|30205;2026-09-04\|308.31\|-6.65\|336.87\|336.88\|304.00\|39985;2026-09-07\|322.51\|4.61\|315.00\|324.94\|309.00\|34370;2026-09-08\|318.04\|-1.39\|323.00\|333.37\|316.30\|29914;2026-09-09\|316.20\|-0.58\|319.99\|329.00\|313.55\|21114;2026-09-10\|315.35\|-0.27\|313.21\|321.96\|310.00\|17012;2026-09-11\|303.72\|-3.69\|309.70\|311.99\|292.00\|33919;2026-09-14\|302.92\|-0.26\|299.09\|307.00\|295.30\|24223;2026-09-15\|310.00\|2.34\|302.21\|322.00\|300.00\|30476;2026-09-16\|328.50\|5.97\|312.88\|338.89\|310.00\|43689;2026-09-17\|350.48\|6.69\|328.54\|361.00\|328.54\|63779;2026-09-18\|348.79\|-0.48\|352.09\|361.00\|339.00\|52113;2026-09-21\|357.30\|2.44\|355.00\|366.10\|349.13\|45371;2026-09-22\|344.30\|-3.64\|363.00\|363.30\|340.81\|41564;2026-09-23\|342.10\|-0.64\|346.34\|347.20\|339.20\|19750;2026-09-24\|333.85\|-2.41\|340.05\|346.80\|333.00\|23746;2026-09-28\|316.20\|-5.29\|330.66\|335.35\|310.67\|25624;2026-09-29\|318.50\|0.73\|317.00\|328.00\|312.11\|22847;2026-09-30\|311.73\|-2.13\|319.00\|323.80\|308.00\|22643;2026-10-08\|296.70\|-4.82\|310.37\|317.35\|295.51\|25975;2026-10-09\|293.02\|-1.24\|292.75\|297.00\|270.00\|34868;2026-10-12\|290.79\|-0.76\|289.32\|307.18\|281.50\|29501;2026-10-13\|290.00\|-0.27\|276.00\|291.87\|270.17\|26587;2026-10-14\|265.57\|-8.42\|290.00\|290.69\|265.40\|29771;2026-10-15\|257.37\|-3.09\|253.00\|261.93\|247.27\|38701;2026-10-16\|258.50\|0.44\|265.00\|269.98\|255.40\|29976;2026-10-19\|267.80\|3.60\|266.00\|278.00\|260.50\|42928;2026-10-20\|266.00\|-0.67\|265.79\|275.29\|257.57\|33693;2026-10-21\|270.16\|1.56\|267.60\|278.88\|266.01\|33898;2026-10-22\|262.80\|-2.72\|271.79\|274.60\|259.00\|28852;2026-10-23\|267.75\|1.88\|255.79\|269.86\|246.20\|40942;2026-10-26\|243.90\|-8.91\|264.99\|265.02\|243.70\|33400;2026-10-27\|236.50\|-3.03\|249.99\|250.87\|236.06\|27195;2026-10-28\|260.15\|10.00\|239.98\|260.15\|239.98\|37497;2026-10-29\|249.70\|-4.02\|260.08\|266.03\|248.80\|35742;2026-10-30\|227.58\|-8.86\|242.00\|248.18\|227.50\|33296;2026-11-02\|231.00\|1.50\|229.00\|233.80\|218.68\|42592;2026-11-03\|207.90\|-10.00\|224.36\|224.36\|207.90\|31114;2026-11-04\|228.69\|10.00\|205.77\|228.69\|195.99\|54845;2026-11-05\|245.50\|7.35\|235.76\|251.56\|231.95\|79980
133652	台积电正考虑将CoWoS先进封装服务价格上调10%至20%	三季度增长+存储芯片+元器件分销行业原因： SK海力士预计存储市场供不应求格局将持续至2030年，公司DRAM和HBM到2029年的产能已全部售罄，公司韩国股票绩后大涨逾10%。公司原因： 1、据2026年10月27日三季报，公司第三季度营业收入25.29亿元，同比增长66.90%；归母净利润1174.76万元，同比增长206.33%，前三季度仍亏损465.88万元。 2、据2026年9月7日互动易，公司作为国内存储原厂代理商，2026年上半年分销业务收入25.04亿元，占营业总收入99.75%。 3、据2025年年报，公司控股子公司代理长江存储等原厂产品，主要从事电子元器件分销，产品包括存储芯片、射频芯片、电源芯片等。	公司依托2024年底取得的长江存储代理权，2025年存储芯片及综合类芯片分销收入同比增16.17%，成为分销业务核心驱动力；第三季度净利润同比增206.33%	2026-06-26\|7.60\|-6.63\|7.90\|7.90\|7.60\|567692;2026-06-29\|7.12\|-6.32\|7.60\|7.62\|7.07\|558273;2026-06-30\|7.59\|6.60\|7.12\|7.67\|7.06\|657715;2026-07-01\|7.54\|-0.66\|7.62\|7.66\|7.36\|514003;2026-07-02\|7.36\|-2.39\|7.42\|7.69\|7.22\|463680;2026-07-03\|7.35\|-0.14\|7.35\|7.48\|7.21\|356536;2026-07-06\|7.23\|-1.63\|7.43\|7.49\|7.22\|337148;2026-07-07\|7.07\|-2.21\|7.16\|7.23\|7.03\|324607;2026-07-08\|6.67\|-5.66\|7.03\|7.07\|6.62\|398372;2026-07-09\|7.01\|5.10\|6.75\|7.05\|6.61\|419362;2026-07-10\|7.11\|1.43\|6.95\|7.34\|6.91\|461600;2026-07-13\|6.49\|-8.72\|6.98\|7.03\|6.42\|413210;2026-07-14\|6.46\|-0.46\|6.40\|6.49\|6.08\|360396;2026-07-15\|6.25\|-3.25\|6.48\|6.58\|6.24\|247964;2026-07-16\|6.12\|-2.08\|6.22\|6.31\|6.10\|233169;2026-07-17\|5.69\|-7.03\|6.06\|6.09\|5.62\|316283;2026-07-20\|5.44\|-4.39\|5.79\|5.83\|5.36\|282440;2026-07-21\|5.71\|4.96\|5.45\|5.71\|5.06\|386523;2026-07-22\|5.75\|0.70\|5.64\|6.06\|5.61\|431477;2026-07-23\|5.76\|0.17\|5.69\|5.76\|5.63\|228465;2026-07-24\|6.34\|10.07\|5.66\|6.34\|5.63\|564069;2026-07-27\|6.93\|9.31\|6.45\|6.97\|6.40\|1020253;2026-07-28\|6.66\|-3.90\|6.44\|6.84\|6.44\|754389;2026-07-29\|6.71\|0.75\|6.60\|6.72\|6.41\|530878;2026-07-30\|7.00\|4.32\|6.65\|7.33\|6.41\|855294;2026-07-31\|6.93\|-1.00\|7.20\|7.44\|6.93\|894549;2026-08-03\|6.71\|-3.17\|6.60\|6.78\|6.52\|555256;2026-08-04\|6.72\|0.15\|6.82\|6.82\|6.63\|427679;2026-08-05\|7.08\|5.36\|6.65\|7.17\|6.65\|648707;2026-08-06\|6.90\|-2.54\|6.90\|7.01\|6.80\|444411;2026-08-07\|6.84\|-0.87\|6.86\|6.94\|6.67\|352424;2026-08-10\|6.92\|1.17\|6.83\|6.96\|6.77\|313670;2026-08-11\|6.83\|-1.30\|6.88\|6.93\|6.80\|262709;2026-08-12\|7.19\|5.27\|6.96\|7.21\|6.86\|597164;2026-08-13\|6.90\|-4.03\|7.26\|7.32\|6.90\|524637;2026-08-14\|6.85\|-0.72\|6.92\|6.98\|6.74\|274434;2026-08-17\|7.54\|10.07\|6.85\|7.54\|6.76\|818955;2026-08-18\|7.74\|2.65\|7.55\|7.96\|7.55\|1344567;2026-08-19\|7.20\|-6.98\|7.49\|7.66\|7.18\|787925;2026-08-20\|7.17\|-0.42\|7.35\|7.44\|7.08\|512633;2026-08-21\|7.11\|-0.84\|7.06\|7.19\|7.03\|372058;2026-08-24\|7.31\|2.81\|7.17\|7.45\|7.03\|588666;2026-08-25\|6.99\|-4.38\|7.05\|7.10\|6.58\|679327;2026-08-26\|6.89\|-1.43\|6.90\|7.01\|6.86\|361710;2026-08-27\|7.04\|2.18\|6.91\|7.09\|6.89\|392959;2026-08-28\|6.99\|-0.71\|6.99\|7.20\|6.97\|351875;2026-08-31\|7.06\|1.00\|6.90\|7.06\|6.86\|301545;2026-09-01\|7.10\|0.57\|7.09\|7.19\|7.01\|323745;2026-09-02\|7.40\|4.23\|7.00\|7.66\|6.88\|820020;2026-09-03\|7.13\|-3.65\|7.30\|7.33\|7.10\|502064;2026-09-04\|6.98\|-2.10\|7.14\|7.23\|6.93\|386811;2026-09-07\|7.04\|0.86\|7.06\|7.09\|6.97\|234216;2026-09-08\|7.12\|1.14\|7.01\|7.30\|6.95\|377122;2026-09-09\|7.17\|0.70\|7.10\|7.34\|7.09\|373710;2026-09-10\|7.23\|0.84\|7.10\|7.35\|7.00\|435095;2026-09-11\|7.37\|1.94\|7.06\|7.46\|6.98\|648145;2026-09-14\|7.58\|2.85\|7.30\|7.70\|7.23\|732935;2026-09-15\|7.24\|-4.49\|7.39\|7.48\|7.22\|505969;2026-09-16\|7.96\|9.94\|7.20\|7.96\|7.19\|771515;2026-09-17\|7.64\|-4.02\|7.92\|7.96\|7.60\|1042561;2026-09-18\|7.87\|3.01\|7.76\|7.95\|7.66\|910010;2026-09-21\|7.83\|-0.51\|7.88\|7.94\|7.77\|556645;2026-09-22\|7.69\|-1.79\|7.90\|7.95\|7.67\|557438;2026-09-23\|7.56\|-1.69\|7.67\|7.72\|7.47\|420081;2026-09-24\|7.93\|4.89\|7.47\|8.25\|7.47\|966681;2026-09-28\|7.67\|-3.28\|7.85\|7.88\|7.63\|507571;2026-09-29\|7.60\|-0.91\|7.53\|7.75\|7.53\|352912;2026-09-30\|7.29\|-4.08\|7.65\|7.68\|7.20\|497504;2026-10-08\|6.88\|-5.62\|7.35\|7.35\|6.81\|539840;2026-10-09\|6.79\|-1.31\|6.84\|6.86\|6.50\|408389;2026-10-12\|6.61\|-2.65\|6.75\|6.78\|6.58\|225092;2026-10-13\|6.55\|-0.91\|6.50\|6.65\|6.33\|291325;2026-10-14\|6.20\|-5.34\|6.51\|6.52\|6.20\|294672;2026-10-15\|6.05\|-2.42\|6.00\|6.19\|6.00\|263738;2026-10-16\|5.98\|-1.16\|6.15\|6.25\|5.93\|250320;2026-10-19\|5.98\|0.00\|5.89\|6.02\|5.83\|197468;2026-10-20\|6.09\|1.84\|5.95\|6.14\|5.95\|215282;2026-10-21\|6.28\|3.12\|6.09\|6.43\|6.09\|394101;2026-10-22\|6.34\|0.96\|6.21\|6.55\|6.03\|444126;2026-10-23\|6.63\|4.57\|6.13\|6.71\|6.06\|621781;2026-10-26\|6.34\|-4.37\|6.48\|6.58\|6.32\|396112;2026-10-27\|6.44\|1.58\|6.48\|6.58\|6.41\|330735;2026-10-28\|7.08\|9.94\|6.53\|7.08\|6.50\|761709;2026-10-29\|6.63\|-6.36\|6.80\|6.98\|6.62\|858293;2026-10-30\|6.04\|-8.90\|6.36\|6.54\|6.03\|622058;2026-11-02\|6.27\|3.81\|6.17\|6.54\|5.96\|442538;2026-11-03\|6.10\|-2.71\|6.16\|6.28\|6.08\|323724;2026-11-04\|6.36\|4.26\|6.13\|6.38\|6.11\|433717;2026-11-05\|6.40\|0.63\|6.21\|6.49\|6.21\|437765
133651	台积电正考虑将CoWoS先进封装服务价格上调10%至20%		公司首款高性能NPU智能语音芯片已在多家客户量产，另有50余家客户开展方案评估，产品适配AR眼镜、机器人等终端	2026-06-26\|67.44\|-4.42\|69.20\|70.35\|66.52\|45411;2026-06-29\|66.70\|-1.10\|67.28\|68.68\|63.33\|54044;2026-06-30\|73.32\|9.93\|67.27\|73.90\|66.52\|69627;2026-07-01\|74.48\|1.58\|73.50\|76.43\|72.72\|67182;2026-07-02\|72.06\|-3.25\|72.00\|75.50\|70.86\|54120;2026-07-03\|70.32\|-2.41\|71.88\|72.70\|70.06\|46493;2026-07-06\|69.60\|-1.02\|70.39\|70.95\|66.12\|50140;2026-07-07\|69.55\|-0.07\|69.00\|71.48\|68.11\|38524;2026-07-08\|70.45\|1.29\|69.66\|71.24\|66.85\|42891;2026-07-09\|72.50\|2.91\|70.37\|72.50\|68.37\|53373;2026-07-10\|69.00\|-4.83\|72.49\|73.64\|69.00\|58794;2026-07-13\|65.10\|-5.65\|67.39\|70.49\|64.88\|52991;2026-07-14\|63.50\|-2.46\|65.10\|65.97\|60.40\|53288;2026-07-15\|63.45\|-0.08\|63.79\|66.78\|62.81\|39880;2026-07-16\|67.04\|5.66\|63.38\|73.60\|63.05\|79758;2026-07-17\|61.60\|-8.11\|66.22\|69.27\|61.35\|67165;2026-07-20\|57.61\|-6.48\|61.60\|62.60\|56.43\|56330;2026-07-21\|59.78\|3.77\|57.57\|59.96\|55.80\|40549;2026-07-22\|58.87\|-1.52\|59.52\|60.50\|58.02\|38771;2026-07-23\|56.95\|-3.26\|58.87\|59.00\|56.48\|27450;2026-07-24\|54.40\|-4.48\|56.03\|56.89\|54.40\|34514;2026-07-27\|55.23\|1.53\|54.01\|55.45\|53.22\|21912;2026-07-28\|52.80\|-4.40\|54.23\|54.93\|52.49\|28473;2026-07-29\|53.91\|2.10\|52.61\|54.94\|52.16\|30838;2026-07-30\|52.51\|-2.60\|53.50\|54.00\|52.01\|25002;2026-07-31\|53.71\|2.29\|55.02\|55.25\|53.71\|27867;2026-08-03\|53.92\|0.39\|53.58\|54.28\|53.08\|17304;2026-08-04\|55.53\|2.99\|54.13\|55.56\|53.70\|26129;2026-08-05\|56.49\|1.73\|55.01\|56.67\|55.01\|31130;2026-08-06\|55.83\|-1.17\|55.78\|56.16\|55.08\|23257;2026-08-07\|56.22\|0.70\|55.77\|56.28\|54.39\|32041;2026-08-10\|55.22\|-1.78\|56.42\|56.59\|54.90\|26636;2026-08-11\|55.22\|0.00\|55.01\|56.06\|54.57\|25003;2026-08-12\|55.55\|0.60\|55.18\|55.84\|54.90\|17343;2026-08-13\|54.38\|-2.11\|55.89\|56.16\|54.38\|27112;2026-08-14\|55.38\|1.84\|54.83\|56.00\|54.23\|28479;2026-08-17\|56.98\|2.89\|55.07\|58.20\|55.06\|39982;2026-08-18\|56.09\|-1.56\|56.99\|57.12\|55.36\|27384;2026-08-19\|53.14\|-5.26\|55.10\|55.48\|53.04\|30130;2026-08-20\|53.99\|1.60\|53.63\|55.44\|52.88\|30839;2026-08-21\|54.05\|0.11\|54.00\|55.00\|53.41\|21113;2026-08-24\|52.58\|-2.72\|54.06\|54.28\|52.07\|22747;2026-08-25\|54.91\|4.43\|52.01\|55.95\|51.30\|33557;2026-08-26\|54.05\|-1.57\|54.90\|55.17\|53.83\|19057;2026-08-27\|61.93\|14.58\|53.88\|64.44\|53.83\|104588;2026-08-28\|62.51\|0.94\|61.00\|64.88\|60.00\|76844;2026-08-31\|68.10\|8.94\|62.00\|68.66\|60.00\|106017;2026-09-01\|65.00\|-4.55\|67.19\|67.19\|64.85\|54981;2026-09-02\|65.60\|0.92\|64.68\|66.30\|64.20\|43138;2026-09-03\|65.12\|-0.73\|65.60\|66.10\|63.75\|35626;2026-09-04\|63.58\|-2.36\|65.94\|66.00\|63.00\|28745;2026-09-07\|62.35\|-1.93\|63.97\|64.63\|61.95\|43158;2026-09-08\|59.58\|-4.44\|62.25\|62.25\|59.30\|47757;2026-09-09\|58.43\|-1.93\|59.69\|63.70\|57.60\|60484;2026-09-10\|55.06\|-5.77\|58.87\|58.87\|55.00\|44398;2026-09-11\|54.06\|-1.82\|54.70\|54.75\|52.07\|55910;2026-09-14\|52.54\|-2.81\|53.19\|53.19\|52.05\|38515;2026-09-15\|52.14\|-0.76\|52.20\|53.20\|51.68\|27726;2026-09-16\|53.60\|2.80\|52.07\|54.11\|51.65\|34511;2026-09-17\|53.26\|-0.63\|53.10\|54.12\|52.89\|24919;2026-09-18\|55.61\|4.41\|54.26\|56.16\|53.92\|41957;2026-09-21\|55.36\|-0.45\|56.00\|56.06\|55.00\|27703;2026-09-22\|58.76\|6.14\|56.38\|59.38\|56.03\|57487;2026-09-23\|58.06\|-1.19\|58.98\|58.98\|57.39\|32224;2026-09-24\|56.59\|-2.53\|57.51\|58.45\|56.48\|24578;2026-09-28\|53.98\|-4.61\|56.30\|56.64\|53.90\|28400;2026-09-29\|54.67\|1.28\|53.88\|54.85\|53.52\|17656;2026-09-30\|53.78\|-1.63\|54.80\|55.78\|53.68\|17115;2026-10-08\|51.31\|-4.59\|53.89\|54.32\|51.00\|34580;2026-10-09\|50.75\|-1.09\|51.00\|51.80\|49.10\|34907;2026-10-12\|49.31\|-2.84\|50.51\|50.65\|49.08\|24565;2026-10-13\|49.47\|0.32\|48.60\|50.16\|47.43\|25791;2026-10-14\|48.82\|-1.31\|49.16\|49.48\|48.53\|12821;2026-10-15\|46.73\|-4.28\|47.61\|48.29\|46.50\|23429;2026-10-16\|46.29\|-0.94\|47.60\|48.00\|46.01\|18834;2026-10-19\|47.13\|1.81\|45.69\|47.46\|45.66\|19056;2026-10-20\|49.86\|5.79\|46.75\|50.10\|46.75\|29120;2026-10-21\|52.38\|5.05\|50.00\|53.96\|50.00\|40438;2026-10-22\|51.77\|-1.16\|52.44\|54.46\|51.77\|33650;2026-10-23\|54.49\|5.25\|48.91\|54.87\|48.91\|42896;2026-10-26\|52.76\|-3.17\|53.60\|55.21\|52.71\|25344;2026-10-27\|51.20\|-2.96\|53.00\|55.26\|51.18\|28090;2026-10-28\|56.48\|10.31\|51.00\|57.30\|49.86\|67577;2026-10-29\|52.92\|-6.30\|55.85\|55.85\|52.52\|35069;2026-10-30\|50.70\|-4.20\|51.00\|53.90\|50.70\|36741;2026-11-02\|51.70\|1.97\|51.10\|52.67\|49.30\|33452;2026-11-03\|54.35\|5.13\|50.90\|55.94\|50.40\|57966;2026-11-04\|58.33\|7.32\|54.35\|59.39\|54.03\|70119;2026-11-05\|60.80\|4.23\|57.99\|62.37\|57.82\|5463019
133650	台积电正考虑将CoWoS先进封装服务价格上调10%至20%	半导体材料+存储芯片靶材+收购凯德石英+一季报增长行业原因：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4月16日年报，超高纯钨靶是存储芯片的金属骨架，AI与HBM技术重塑存储芯片市场导致其需求激增，全球仅公司及头部跨国企业掌握核心技术，公司产品已在多家国际知名存储芯片制造商批量应用。 2、公司主要专注于超高纯金属溅射靶材和半导体精密零部件的研发、生产和销售。据2026年4月29日公告，公司2026年一季度实现营收13.06亿元，同比增长30.49%；归母净利润2.10亿元，同比增长33.42%。 3、据2026年6月10日公告，公司第四届董事会第三十六次会议审议通过全资子公司购买设备等议案，保障业务拓展与产能扩充；据2026年5月28日公告，公司拟入主北京凯德石英的控制权收购事项已获北交所合规性确认，产业链整合取得关键进展。	公司拟收购凯德石英控制权，标的专注于石英仪器、石英管道、石英舟等石英玻璃制品的研发、生产和销售	2026-06-26\|354.78\|7.51\|326.70\|366.65\|324.48\|272493;2026-06-29\|382.48\|7.81\|369.10\|388.99\|339.02\|302758;2026-06-30\|368.60\|-3.63\|372.00\|374.97\|345.80\|258560;2026-07-01\|394.33\|6.98\|369.00\|418.99\|369.00\|253968;2026-07-02\|342.47\|-13.15\|370.11\|375.00\|340.51\|246566;2026-07-03\|332.19\|-3.00\|348.40\|351.00\|320.88\|207957;2026-07-06\|326.86\|-1.60\|338.83\|342.79\|311.00\|173301;2026-07-07\|329.00\|0.65\|326.00\|336.99\|316.24\|138047;2026-07-08\|333.86\|1.48\|329.12\|347.60\|307.00\|191190;2026-07-09\|364.48\|9.17\|339.46\|366.88\|328.55\|239265;2026-07-10\|340.44\|-6.60\|369.00\|385.00\|340.44\|223970;2026-07-13\|318.34\|-6.49\|332.08\|346.80\|315.19\|176925;2026-07-14\|311.39\|-2.18\|324.00\|324.99\|291.18\|220497;2026-07-15\|282.14\|-9.39\|316.00\|316.98\|280.00\|195205;2026-07-16\|240.00\|-14.94\|253.75\|264.48\|233.42\|334662;2026-07-17\|218.04\|-9.15\|239.67\|241.41\|216.50\|250548;2026-07-20\|199.00\|-8.73\|225.00\|229.00\|190.10\|234145;2026-07-21\|236.76\|18.97\|205.02\|237.78\|183.83\|294493;2026-07-22\|235.08\|-0.71\|236.00\|248.93\|231.00\|264713;2026-07-23\|227.79\|-3.10\|239.79\|240.99\|223.39\|161123;2026-07-24\|229.47\|0.74\|226.93\|236.58\|217.80\|168133;2026-07-27\|240.85\|4.96\|229.47\|241.50\|219.01\|200694;2026-07-28\|223.02\|-7.40\|234.14\|240.44\|220.50\|174928;2026-07-29\|219.66\|-1.51\|223.38\|225.88\|205.88\|188230;2026-07-30\|197.06\|-10.29\|217.11\|220.88\|193.20\|184704;2026-07-31\|203.42\|3.23\|220.80\|223.23\|203.22\|190917;2026-08-03\|185.01\|-9.05\|202.47\|203.10\|184.20\|172055;2026-08-04\|200.08\|8.15\|188.02\|202.68\|185.25\|170874;2026-08-05\|222.40\|11.16\|200.00\|229.33\|198.51\|231075;2026-08-06\|238.62\|7.29\|215.00\|240.00\|215.00\|241554;2026-08-07\|252.54\|5.83\|245.94\|255.25\|240.00\|222800;2026-08-10\|261.68\|3.62\|253.00\|264.00\|251.00\|224289;2026-08-11\|253.99\|-2.94\|256.00\|261.00\|250.01\|161305;2026-08-12\|264.05\|3.96\|257.88\|268.74\|257.80\|153179;2026-08-13\|251.02\|-4.93\|268.89\|269.84\|250.88\|178360;2026-08-14\|255.90\|1.94\|256.07\|257.50\|248.80\|119774;2026-08-17\|269.82\|5.44\|256.80\|272.90\|256.80\|154603;2026-08-18\|278.28\|3.14\|270.15\|279.78\|268.00\|174228;2026-08-19\|252.57\|-9.24\|264.68\|272.00\|249.00\|195427;2026-08-20\|249.05\|-1.39\|258.51\|259.98\|245.96\|142286;2026-08-21\|246.70\|-0.94\|247.00\|253.36\|243.56\|103471;2026-08-24\|250.40\|1.50\|248.11\|255.88\|240.60\|182760;2026-08-25\|235.50\|-5.95\|233.01\|238.98\|224.00\|195787;2026-08-26\|235.86\|0.15\|234.00\|242.00\|231.00\|119063;2026-08-27\|248.18\|5.22\|240.58\|248.69\|234.00\|134063;2026-08-28\|239.82\|-3.37\|247.10\|249.27\|239.27\|112258;2026-08-31\|244.08\|1.78\|237.00\|245.90\|232.51\|121830;2026-09-01\|228.82\|-6.25\|243.00\|243.60\|228.40\|115205;2026-09-02\|225.44\|-1.48\|223.66\|228.30\|221.00\|77663;2026-09-03\|227.50\|0.91\|229.00\|230.05\|223.77\|64301;2026-09-04\|220.18\|-3.22\|229.88\|231.42\|217.58\|85771;2026-09-07\|239.25\|8.66\|224.10\|240.60\|222.39\|136876;2026-09-08\|234.70\|-1.90\|239.50\|242.50\|233.60\|85237;2026-09-09\|231.01\|-1.57\|237.01\|240.57\|229.04\|76287;2026-09-10\|233.70\|1.16\|228.88\|238.00\|228.00\|75149;2026-09-11\|230.46\|-1.39\|230.00\|232.00\|220.20\|85864;2026-09-14\|237.10\|2.88\|225.00\|239.35\|222.22\|95841;2026-09-15\|244.71\|3.21\|234.83\|248.71\|234.00\|143497;2026-09-16\|252.83\|3.32\|246.01\|256.00\|242.00\|155485;2026-09-17\|249.39\|-1.36\|250.78\|254.73\|246.00\|105355;2026-09-18\|260.44\|4.43\|254.56\|261.44\|249.00\|139003;2026-09-21\|257.06\|-1.30\|262.00\|262.70\|255.88\|93440;2026-09-22\|249.61\|-2.90\|262.00\|262.50\|248.51\|103528;2026-09-23\|251.99\|0.95\|252.69\|255.30\|250.10\|51559;2026-09-24\|243.62\|-3.32\|251.19\|251.40\|243.21\|50569;2026-09-28\|232.64\|-4.51\|242.05\|244.97\|229.60\|67542;2026-09-29\|230.33\|-0.99\|232.67\|233.50\|227.15\|62350;2026-09-30\|222.78\|-3.28\|231.67\|232.56\|220.80\|62962;2026-10-08\|209.62\|-5.91\|223.30\|224.36\|207.00\|76127;2026-10-09\|204.40\|-2.49\|207.00\|207.53\|192.53\|97388;2026-10-12\|200.40\|-1.96\|203.00\|208.30\|198.20\|60262;2026-10-13\|199.31\|-0.54\|194.95\|203.44\|187.71\|77366;2026-10-14\|190.21\|-4.57\|199.33\|202.50\|189.63\|67369;2026-10-15\|179.94\|-5.40\|181.64\|183.99\|175.88\|111262;2026-10-16\|176.40\|-1.97\|184.20\|184.60\|174.00\|74588;2026-10-19\|171.37\|-2.85\|175.44\|176.00\|167.00\|74891;2026-10-20\|173.63\|1.32\|169.82\|178.80\|167.69\|80658;2026-10-21\|171.90\|-1.00\|176.00\|177.88\|171.11\|73689;2026-10-22\|166.06\|-3.40\|174.20\|179.79\|166.06\|100992;2026-10-23\|167.36\|0.78\|162.02\|169.20\|153.89\|121009;2026-10-26\|160.16\|-4.30\|165.03\|167.37\|159.17\|84825;2026-10-27\|152.67\|-4.68\|163.00\|164.64\|152.17\|67943;2026-10-28\|168.47\|10.35\|156.36\|168.58\|153.80\|113834;2026-10-29\|160.79\|-4.56\|165.00\|167.46\|158.00\|137238;2026-10-30\|156.09\|-2.92\|157.70\|166.93\|155.99\|155211;2026-11-02\|165.99\|6.34\|158.96\|169.80\|155.53\|157246;2026-11-03\|154.61\|-6.86\|164.01\|165.17\|153.50\|129245;2026-11-04\|185.53\|20.00\|157.08\|185.53\|154.08\|244969;2026-11-05\|195.40\|5.32\|183.59\|205.16\|182.23\|285765
133649	台积电正考虑将CoWoS先进封装服务价格上调10%至20%	半导体设备+MFC+点胶机器人+科创次新 1、据2026年8月20日招股说明书，公司半导体设备流量控制部件已实现稳定量产，应用于刻蚀、薄膜沉积、清洗等前道工艺设备。 2、据2026年6月24日上市保荐书，公司于 2014 年成功研发并率先推出国产压电喷射阀，于 2021 年自主研发并率先推出首款国产半导体级压电式 MFC。 3、公司于2026-08-25上市。据2026年5月29日发行人及中介机构回复意见，公司深耕精密流体控制，2024年相关细分市场占有率约55%，处于国内厂商第一梯队。 4、据2026年8月20日招股说明书，2025年智能点胶机器人系统收入1.24亿元，同比增长51.69%，销量持续上升。	公司形成流量控制、点胶封装、精密涂胶三大产品板块，覆盖半导体、新能源及消费电子头部客户供应链	2026-08-25\|235.00\|282.99\|209.00\|262.00\|200.01\|152106;2026-08-26\|299.48\|27.44\|239.67\|299.48\|239.67\|92133;2026-08-27\|300.00\|0.17\|295.00\|303.00\|280.00\|50693;2026-08-28\|269.01\|-10.33\|291.00\|297.37\|268.00\|47124;2026-08-31\|285.00\|5.94\|260.41\|291.00\|252.50\|43145;2026-09-01\|265.20\|-6.95\|275.85\|288.88\|262.00\|38440;2026-09-02\|278.87\|5.15\|257.00\|284.86\|245.11\|34452;2026-09-03\|288.26\|3.37\|275.50\|296.50\|275.50\|27563;2026-09-04\|271.00\|-5.99\|291.00\|294.00\|268.00\|26377;2026-09-07\|290.03\|7.02\|277.48\|296.98\|271.57\|29798;2026-09-08\|270.95\|-6.58\|287.13\|287.13\|266.18\|28825;2026-09-09\|258.58\|-4.57\|269.00\|274.55\|255.88\|20571;2026-09-10\|252.98\|-2.17\|258.00\|261.80\|248.00\|15787;2026-09-11\|270.34\|6.86\|261.00\|289.77\|261.00\|40122;2026-09-14\|324.41\|20.00\|274.00\|324.41\|274.00\|36734;2026-09-15\|307.88\|-5.10\|325.00\|329.93\|305.36\|39201;2026-09-16\|333.00\|8.16\|309.88\|333.00\|303.15\|40006;2026-09-17\|334.21\|0.36\|330.00\|343.00\|325.01\|27577;2026-09-18\|345.01\|3.23\|338.00\|358.00\|331.00\|33708;2026-09-21\|368.80\|6.90\|335.00\|370.44\|330.03\|28388;2026-09-22\|360.08\|-2.36\|364.01\|375.00\|350.70\|23937;2026-09-23\|354.88\|-1.44\|359.30\|364.92\|347.36\|16729;2026-09-24\|380.85\|7.32\|349.56\|397.70\|349.56\|37064;2026-09-28\|359.50\|-5.61\|375.00\|379.48\|351.70\|21343;2026-09-29\|358.00\|-0.42\|354.42\|369.98\|348.98\|16286;2026-09-30\|340.47\|-4.90\|359.10\|365.86\|340.00\|18880;2026-10-08\|343.07\|0.76\|345.00\|368.00\|338.12\|19636;2026-10-09\|341.00\|-0.60\|340.00\|345.79\|318.11\|24366;2026-10-12\|358.01\|4.99\|340.00\|373.00\|328.41\|26346;2026-10-13\|353.33\|-1.31\|345.00\|365.00\|338.55\|20857;2026-10-14\|354.00\|0.19\|357.00\|363.00\|341.50\|12714;2026-10-15\|354.22\|0.06\|344.09\|359.77\|326.28\|18546;2026-10-16\|349.09\|-1.45\|360.00\|375.00\|343.30\|13452;2026-10-19\|322.22\|-7.70\|352.00\|363.97\|310.02\|20414;2026-10-20\|312.92\|-2.89\|315.01\|321.90\|303.79\|16196;2026-10-21\|302.00\|-3.49\|319.45\|319.55\|295.09\|14509;2026-10-22\|292.50\|-3.15\|302.48\|307.98\|282.00\|14235;2026-10-23\|302.00\|3.25\|283.00\|302.00\|272.01\|17858;2026-10-26\|281.00\|-6.95\|295.35\|298.00\|276.43\|12408;2026-10-27\|266.85\|-5.04\|288.00\|294.88\|266.59\|11448;2026-10-28\|295.03\|10.56\|272.82\|301.44\|272.82\|23244;2026-10-29\|274.50\|-6.96\|289.54\|290.80\|274.38\|8901;2026-10-30\|248.56\|-9.45\|260.00\|285.00\|248.00\|13854;2026-11-02\|271.00\|9.03\|253.00\|283.97\|253.00\|18024;2026-11-03\|247.73\|-8.59\|267.35\|271.00\|246.61\|13460;2026-11-04\|297.28\|20.00\|248.74\|297.28\|246.23\|26089;2026-11-05\|299.90\|0.88\|296.00\|318.80\|289.37\|3220884
133648	台积电正考虑将CoWoS先进封装服务价格上调10%至20%	球形硅微粉+纳米二氧化硅+一季报增长 1、据2026年6月4日投资者关系活动记录表，公司控股子公司江苏辉迈生产的球形硅微粉，已实现规模化连续生产与批量稳定交付，具备产业化能力；据2026年5月21日互动易，江苏辉迈具备化学合成法球形硅微粉的产业化能力。 2、公司主营纳米二氧化硅新材料，是国内消光用二氧化硅领域龙头企业，产品涵盖消光剂、吸附剂、开口剂及防锈颜料等，并已研发生产太阳能电池涂覆背板膜用二氧化硅。 3、据2026年4月24日公告，公司2026年一季度实现营收1.48亿元，同比增长35.51%，主要系产品销量增长及江苏辉迈并表所致；归母净利润3828.09万元，同比增长21.80%。	1、公司的抛光液产品专用于半导体芯片的化学机械抛光（CMP）工艺，可提升晶圆表面平整度与质量，是芯片制造的关键材料； 2、国内消光用二氧化硅领域龙头企业；公司主要产品有太阳能电池涂覆背板膜用二氧化硅	2026-06-26\|165.50\|-10.10\|180.00\|180.59\|165.00\|74441;2026-06-29\|155.71\|-5.92\|167.01\|172.80\|149.56\|73767;2026-06-30\|155.50\|-0.13\|156.10\|158.70\|150.00\|54696;2026-07-01\|165.38\|6.35\|156.78\|167.68\|153.00\|86004;2026-07-02\|146.62\|-11.34\|152.85\|156.88\|144.00\|55142;2026-07-03\|138.90\|-5.27\|146.74\|148.00\|138.80\|52330;2026-07-06\|134.37\|-3.26\|142.88\|144.44\|132.04\|46025;2026-07-07\|123.84\|-7.84\|134.79\|134.79\|121.50\|60046;2026-07-08\|116.02\|-6.31\|124.89\|127.30\|115.77\|52203;2026-07-09\|124.41\|7.23\|123.88\|128.84\|117.11\|77232;2026-07-10\|119.38\|-4.04\|124.95\|129.39\|119.20\|59103;2026-07-13\|109.60\|-8.19\|116.51\|120.15\|109.00\|47837;2026-07-14\|118.37\|8.00\|111.66\|121.40\|110.78\|57340;2026-07-15\|111.03\|-6.20\|119.97\|122.16\|110.51\|42094;2026-07-16\|105.81\|-4.70\|109.36\|112.15\|104.88\|35842;2026-07-17\|95.71\|-9.55\|106.02\|107.20\|94.08\|51146;2026-07-20\|82.90\|-13.38\|98.59\|101.00\|79.00\|71817;2026-07-21\|91.99\|10.96\|84.39\|92.18\|71.99\|75828;2026-07-22\|88.26\|-4.05\|91.33\|94.41\|86.92\|52224;2026-07-23\|88.26\|0.00\|89.99\|92.80\|87.34\|34966;2026-07-24\|85.01\|-3.68\|86.91\|88.80\|83.65\|28309;2026-07-27\|90.31\|6.23\|86.54\|90.45\|83.95\|38478;2026-07-28\|81.69\|-9.54\|87.68\|90.74\|81.13\|38838;2026-07-29\|79.02\|-3.27\|81.91\|83.49\|74.48\|47292;2026-07-30\|70.64\|-10.60\|79.85\|80.02\|69.31\|54172;2026-07-31\|73.55\|4.12\|79.51\|80.87\|72.72\|57082;2026-08-03\|71.07\|-3.37\|73.45\|75.61\|69.67\|49440;2026-08-04\|78.20\|10.03\|72.11\|78.59\|70.43\|52466;2026-08-05\|85.97\|9.94\|77.00\|87.68\|77.00\|61641;2026-08-06\|89.50\|4.11\|83.88\|90.62\|82.60\|60984;2026-08-07\|95.22\|6.39\|88.81\|96.80\|86.98\|91166;2026-08-10\|91.25\|-4.17\|100.07\|103.00\|89.20\|81423;2026-08-11\|89.12\|-2.33\|89.88\|91.96\|87.79\|60557;2026-08-12\|97.80\|9.74\|89.02\|97.95\|89.02\|81210;2026-08-13\|102.35\|4.65\|104.16\|111.88\|102.00\|128691;2026-08-14\|106.10\|3.66\|104.04\|110.53\|101.33\|83244;2026-08-17\|109.50\|3.20\|108.27\|109.50\|103.38\|78875;2026-08-18\|108.00\|-1.37\|109.51\|111.40\|105.33\|65952;2026-08-19\|95.10\|-11.94\|101.59\|105.91\|94.48\|74007;2026-08-20\|95.49\|0.41\|98.01\|98.60\|93.01\|45718;2026-08-21\|98.36\|3.01\|97.40\|102.00\|92.84\|57258;2026-08-24\|93.02\|-5.43\|98.94\|100.00\|89.90\|47417;2026-08-25\|94.99\|2.12\|91.78\|96.50\|89.08\|47849;2026-08-26\|99.16\|4.39\|95.00\|99.50\|90.14\|70569;2026-08-27\|116.80\|17.79\|103.32\|117.50\|99.00\|134587;2026-08-28\|111.64\|-4.42\|117.98\|118.90\|111.30\|103984;2026-08-31\|110.51\|-1.01\|108.00\|115.68\|105.80\|74460;2026-09-01\|106.13\|-3.96\|110.51\|111.00\|103.00\|71836;2026-09-02\|104.20\|-1.82\|105.00\|110.06\|101.00\|65156;2026-09-03\|99.21\|-4.79\|105.81\|107.48\|97.28\|62638;2026-09-04\|95.73\|-3.51\|99.22\|104.32\|94.41\|56683;2026-09-07\|102.81\|7.40\|96.66\|104.84\|96.60\|64926;2026-09-08\|97.15\|-5.51\|101.40\|103.58\|96.66\|51890;2026-09-09\|100.18\|3.12\|97.21\|103.58\|97.21\|61622;2026-09-10\|99.10\|-1.08\|98.01\|104.27\|98.01\|65521;2026-09-11\|97.52\|-1.59\|97.15\|98.60\|91.88\|61244;2026-09-14\|98.28\|0.78\|95.11\|100.27\|92.55\|40611;2026-09-15\|109.60\|11.52\|102.62\|117.94\|101.50\|142903;2026-09-16\|128.00\|16.79\|112.88\|131.44\|108.90\|152458;2026-09-17\|119.85\|-6.37\|128.00\|128.60\|119.55\|109339;2026-09-18\|118.44\|-1.18\|121.00\|122.19\|115.87\|82483;2026-09-21\|123.58\|4.34\|118.00\|126.12\|117.20\|113419;2026-09-22\|119.76\|-3.09\|125.56\|127.89\|119.01\|87396;2026-09-23\|135.35\|13.21\|122.55\|137.00\|121.00\|119663;2026-09-24\|136.68\|0.98\|134.15\|139.84\|127.08\|111651;2026-09-28\|122.52\|-10.36\|135.50\|135.99\|121.30\|81658;2026-09-29\|132.27\|7.96\|120.22\|137.60\|119.21\|82660;2026-09-30\|119.15\|-9.92\|132.87\|132.87\|118.50\|75492;2026-10-08\|114.60\|-3.82\|116.90\|123.99\|113.00\|57520;2026-10-09\|106.70\|-6.89\|113.46\|113.46\|101.50\|78400;2026-10-12\|98.40\|-7.78\|106.16\|106.70\|98.02\|58829;2026-10-13\|100.80\|2.44\|93.34\|102.13\|89.70\|66443;2026-10-14\|107.00\|6.15\|101.09\|112.23\|100.82\|89409;2026-10-15\|107.67\|0.63\|101.66\|110.51\|100.01\|72258;2026-10-16\|100.30\|-6.84\|110.80\|112.90\|99.06\|75785;2026-10-19\|100.54\|0.24\|100.01\|106.88\|93.42\|66149;2026-10-20\|102.63\|2.08\|98.50\|104.99\|95.99\|59898;2026-10-21\|100.11\|-2.46\|104.35\|104.60\|98.30\|58991;2026-10-22\|92.58\|-7.52\|100.24\|100.40\|92.12\|66224;2026-10-23\|92.00\|-0.63\|88.10\|92.88\|81.31\|73813;2026-10-26\|85.84\|-6.70\|90.28\|90.77\|83.86\|62612;2026-10-27\|81.40\|-5.17\|87.00\|88.39\|81.40\|42851;2026-10-28\|90.11\|10.70\|82.88\|92.87\|82.00\|73093;2026-10-29\|81.50\|-9.55\|88.55\|90.00\|81.50\|49106;2026-10-30\|75.44\|-7.44\|77.08\|81.88\|73.77\|53837;2026-11-02\|76.56\|1.48\|76.57\|79.63\|74.20\|46960;2026-11-03\|68.49\|-10.54\|74.65\|76.00\|67.86\|59725;2026-11-04\|76.83\|12.18\|67.88\|77.27\|66.19\|70708;2026-11-05\|76.22\|-0.79\|74.35\|79.25\|73.66\|67614
133647	台积电正考虑将CoWoS先进封装服务价格上调10%至20%	OLED+半导体检测+建筑防水+芯片概念 1、据2026年4月24日年报，公司主要客户均为国内知名企业或上市公司，包括京东方、维信诺、深天马、TCL科技、视涯科技等国内头部显示面板厂商。2025年，公司成功交付了国内首条OLED G8.6代线De-mura设备。 2、据2026年4月24日年报，公司纳米级半导体检测设备小批量出货，可检3μm缺陷，匹配8/12英寸先进制程，并同步推进MicroLED电性测试设备研制。 3、据2026年4月24日年报，公司防水业务的差异化竞争战略，核心是以“科技赋能、应用创新、价值服务”构筑核心壁垒。技术层面，聚焦高分子材料研发与系统化工法创新，通过专利防水体系（如TPO/PVC卷材耐候性提升、自粘卷材预铺反粘工艺等），实现“防水可靠+施工便捷”双重优势，精准切入绿色建筑、工商业光伏屋面等新兴应用场景。 4、据2026年4月29日一季报，公司2026Q1营收5.23亿元、同比增12.36%，归母净利润1449万元、同比增118.94%，延续年报扭亏趋势。	公司收购苏州佳智彩后已量产OLED/半导体光机电测试及修复设备，纳米级半导体检测设备小批量出货，匹配8/12英寸先进制程	2026-06-26\|16.83\|-5.13\|17.77\|18.12\|16.79\|195688;2026-06-29\|15.70\|-6.71\|16.73\|16.83\|15.43\|186347;2026-06-30\|16.46\|4.84\|15.70\|16.77\|15.51\|222294;2026-07-01\|18.36\|11.54\|16.45\|19.10\|16.03\|270231;2026-07-02\|16.58\|-9.70\|17.96\|17.99\|16.50\|222343;2026-07-03\|16.23\|-2.11\|16.91\|16.99\|16.12\|136356;2026-07-06\|15.68\|-3.39\|16.15\|16.56\|15.60\|126848;2026-07-07\|14.96\|-4.59\|15.65\|15.79\|14.88\|97560;2026-07-08\|14.50\|-3.07\|15.05\|15.14\|14.42\|103045;2026-07-09\|15.82\|9.10\|14.50\|16.10\|14.50\|215045;2026-07-10\|15.19\|-3.98\|16.00\|16.40\|15.15\|162298;2026-07-13\|14.10\|-7.18\|15.04\|15.32\|14.05\|146782;2026-07-14\|14.45\|2.48\|13.96\|14.58\|13.82\|115633;2026-07-15\|14.14\|-2.15\|14.48\|14.69\|14.06\|90100;2026-07-16\|13.58\|-3.96\|13.81\|14.16\|13.43\|105292;2026-07-17\|12.52\|-7.81\|13.53\|13.58\|12.29\|164755;2026-07-20\|11.91\|-4.87\|12.77\|13.17\|11.68\|169650;2026-07-21\|12.24\|2.77\|11.96\|12.26\|10.95\|183198;2026-07-22\|12.16\|-0.65\|12.11\|12.38\|11.93\|106327;2026-07-23\|12.16\|0.00\|12.03\|12.42\|11.99\|75942;2026-07-24\|11.74\|-3.45\|12.10\|12.25\|11.70\|82180;2026-07-27\|12.06\|2.73\|11.65\|12.06\|11.60\|83018;2026-07-28\|11.75\|-2.57\|11.74\|12.17\|11.71\|84489;2026-07-29\|11.65\|-0.85\|11.71\|11.92\|11.44\|107981;2026-07-30\|10.58\|-9.18\|11.60\|11.73\|10.53\|132496;2026-07-31\|11.06\|4.54\|11.00\|11.51\|10.85\|134378;2026-08-03\|11.06\|0.00\|11.00\|11.40\|10.95\|94122;2026-08-04\|12.01\|8.59\|11.25\|12.08\|11.10\|144183;2026-08-05\|12.71\|5.83\|12.01\|13.05\|11.89\|172983;2026-08-06\|13.31\|4.72\|12.52\|13.31\|12.52\|150490;2026-08-07\|13.89\|4.36\|13.78\|14.16\|12.91\|195631;2026-08-10\|14.03\|1.01\|13.98\|14.35\|13.67\|133198;2026-08-11\|14.18\|1.07\|13.91\|14.39\|13.64\|95989;2026-08-12\|14.42\|1.69\|14.23\|14.80\|14.08\|96680;2026-08-13\|13.93\|-3.40\|14.58\|14.79\|13.90\|92717;2026-08-14\|14.17\|1.72\|14.05\|14.33\|13.89\|90711;2026-08-17\|14.45\|1.98\|14.17\|14.63\|14.00\|98831;2026-08-18\|14.57\|0.83\|14.41\|14.63\|14.03\|99198;2026-08-19\|13.85\|-4.94\|14.44\|14.63\|13.80\|83561;2026-08-20\|14.06\|1.52\|13.88\|14.33\|13.88\|68121;2026-08-21\|14.48\|2.99\|14.07\|15.09\|13.81\|106107;2026-08-24\|14.06\|-2.90\|14.48\|14.80\|13.67\|96861;2026-08-25\|14.20\|1.00\|13.90\|14.54\|13.73\|83105;2026-08-26\|13.98\|-1.55\|14.20\|14.29\|13.85\|95681;2026-08-27\|14.29\|2.22\|14.12\|14.29\|13.81\|65488;2026-08-28\|14.25\|-0.28\|14.43\|15.00\|14.21\|108288;2026-08-31\|14.69\|3.09\|14.14\|14.95\|14.00\|107296;2026-09-01\|14.43\|-1.77\|14.68\|14.87\|14.05\|134624;2026-09-02\|14.04\|-2.70\|14.58\|14.58\|14.04\|63712;2026-09-03\|14.27\|1.64\|14.32\|14.44\|13.94\|76431;2026-09-04\|14.20\|-0.49\|14.33\|14.68\|13.96\|69048;2026-09-07\|14.50\|2.11\|14.20\|14.56\|14.11\|70613;2026-09-08\|14.26\|-1.66\|14.45\|14.76\|14.09\|91465;2026-09-09\|14.05\|-1.47\|14.36\|14.37\|14.00\|45746;2026-09-10\|14.34\|2.06\|14.03\|14.52\|13.81\|83768;2026-09-11\|13.93\|-2.86\|14.32\|14.32\|13.48\|85879;2026-09-14\|13.51\|-3.02\|13.78\|13.85\|13.08\|97479;2026-09-15\|13.27\|-1.78\|13.50\|13.68\|13.21\|48600;2026-09-16\|14.64\|10.32\|13.31\|14.69\|13.24\|112052;2026-09-17\|14.15\|-3.35\|14.79\|14.80\|13.92\|118991;2026-09-18\|13.98\|-1.20\|14.30\|14.33\|13.70\|83836;2026-09-21\|14.89\|6.51\|13.91\|14.90\|13.91\|131298;2026-09-22\|14.57\|-2.15\|14.96\|15.19\|14.49\|64615;2026-09-23\|14.45\|-0.82\|14.63\|14.65\|14.26\|66207;2026-09-24\|14.52\|0.48\|14.42\|14.58\|14.25\|60619;2026-09-28\|14.08\|-3.03\|14.51\|15.03\|13.81\|149923;2026-09-29\|13.76\|-2.27\|13.88\|14.14\|13.73\|55644;2026-09-30\|13.30\|-3.34\|13.88\|13.94\|13.22\|61136;2026-10-08\|12.90\|-3.01\|13.29\|13.59\|12.80\|62820;2026-10-09\|13.65\|5.81\|12.89\|13.72\|12.42\|102795;2026-10-12\|13.68\|0.22\|13.57\|14.13\|13.32\|80753;2026-10-13\|15.52\|13.45\|13.57\|15.52\|13.48\|245655;2026-10-14\|14.76\|-4.90\|15.21\|15.86\|14.67\|184821;2026-10-15\|14.50\|-1.76\|14.60\|14.75\|14.24\|113822;2026-10-16\|14.46\|-0.28\|15.15\|15.40\|14.10\|143802;2026-10-19\|14.01\|-3.11\|14.29\|14.38\|13.50\|96097;2026-10-20\|14.16\|1.07\|14.03\|14.50\|13.84\|80546;2026-10-21\|14.31\|1.06\|14.17\|14.56\|14.11\|71002;2026-10-22\|13.70\|-4.26\|14.25\|14.70\|13.70\|72692;2026-10-23\|13.52\|-1.31\|13.49\|13.70\|12.76\|101142;2026-10-26\|13.68\|1.18\|13.30\|14.25\|13.30\|78667;2026-10-27\|12.39\|-9.43\|13.52\|13.60\|12.31\|126440;2026-10-28\|13.73\|10.82\|12.39\|13.86\|12.38\|147215;2026-10-29\|13.60\|-0.95\|13.63\|13.96\|13.52\|75651;2026-10-30\|13.26\|-2.50\|13.52\|14.10\|13.15\|111196;2026-11-02\|13.81\|4.15\|13.26\|14.28\|13.08\|92738;2026-11-03\|13.58\|-1.67\|13.79\|13.89\|13.46\|59683;2026-11-04\|14.12\|3.98\|13.60\|14.27\|13.21\|79541;2026-11-05\|14.36\|1.70\|14.10\|14.50\|13.97\|72879
133646	台积电正考虑将CoWoS先进封装服务价格上调10%至20%		公司主要产品为高性能模拟芯片，包括运算放大器、比较器、模拟开关、数据转换芯片、DC/DC转换器、马达驱动及电池管理芯片等；前三季度净利润同比增长384.33%	2026-06-26\|345.01\|-2.23\|349.00\|363.92\|335.00\|47759;2026-06-29\|343.30\|-0.50\|340.19\|365.00\|325.17\|71038;2026-06-30\|364.09\|6.06\|344.60\|366.45\|344.60\|53746;2026-07-01\|350.00\|-3.87\|367.45\|375.76\|343.00\|57473;2026-07-02\|334.00\|-4.57\|339.73\|370.00\|329.19\|67447;2026-07-03\|332.12\|-0.56\|338.00\|347.14\|323.71\|40186;2026-07-06\|339.90\|2.34\|337.99\|345.99\|318.50\|43831;2026-07-07\|326.00\|-4.09\|335.00\|343.60\|319.00\|43776;2026-07-08\|322.39\|-1.11\|328.39\|337.57\|314.00\|43297;2026-07-09\|328.69\|1.95\|329.88\|331.65\|310.00\|47595;2026-07-10\|309.00\|-5.99\|331.83\|337.00\|309.00\|46096;2026-07-13\|292.33\|-5.39\|302.55\|313.00\|290.00\|47189;2026-07-14\|312.64\|6.95\|297.99\|315.80\|294.99\|52727;2026-07-15\|288.15\|-7.83\|315.80\|315.80\|283.33\|52309;2026-07-16\|267.00\|-7.34\|284.87\|291.80\|264.10\|50953;2026-07-17\|242.08\|-9.33\|267.00\|267.00\|239.01\|51589;2026-07-20\|229.00\|-5.40\|250.31\|255.90\|223.00\|59187;2026-07-21\|258.97\|13.09\|232.30\|266.80\|215.00\|74575;2026-07-22\|258.96\|-0.00\|258.97\|276.73\|255.20\|52243;2026-07-23\|255.00\|-1.53\|262.11\|267.89\|251.18\|33591;2026-07-24\|244.30\|-4.20\|252.06\|257.70\|243.15\|45911;2026-07-27\|247.87\|1.46\|244.30\|251.00\|238.01\|35567;2026-07-28\|234.00\|-5.60\|240.01\|245.99\|231.21\|40309;2026-07-29\|240.00\|2.56\|235.83\|242.96\|223.00\|55052;2026-07-30\|217.89\|-9.21\|235.00\|239.80\|214.03\|43755;2026-07-31\|223.00\|2.35\|235.01\|239.88\|223.00\|42500;2026-08-03\|216.82\|-2.77\|221.77\|225.34\|216.82\|31843;2026-08-04\|233.20\|7.55\|219.54\|237.50\|216.00\|38555;2026-08-05\|238.66\|2.34\|229.00\|240.81\|227.03\|46631;2026-08-06\|243.17\|1.89\|231.88\|245.00\|231.88\|34175;2026-08-07\|251.75\|3.53\|242.10\|255.90\|241.60\|32696;2026-08-10\|248.00\|-1.49\|254.11\|259.00\|241.02\|36148;2026-08-11\|266.09\|7.29\|247.24\|270.30\|247.23\|55414;2026-08-12\|267.97\|0.71\|266.83\|273.61\|264.43\|28559;2026-08-13\|261.99\|-2.23\|270.00\|273.36\|261.99\|25825;2026-08-14\|274.50\|4.78\|270.00\|276.50\|263.00\|31887;2026-08-17\|289.52\|5.47\|274.50\|290.44\|272.81\|40906;2026-08-18\|294.18\|1.61\|292.02\|297.00\|283.44\|32457;2026-08-19\|268.80\|-8.63\|285.00\|289.99\|265.88\|52842;2026-08-20\|309.94\|15.31\|286.00\|315.00\|286.00\|95244;2026-08-21\|311.33\|0.45\|312.22\|321.50\|309.02\|50759;2026-08-24\|301.69\|-3.10\|314.22\|318.00\|293.58\|44724;2026-08-25\|315.35\|4.53\|299.00\|320.65\|296.01\|60812;2026-08-26\|309.61\|-1.82\|315.74\|320.67\|308.07\|30586;2026-08-27\|315.99\|2.06\|310.51\|320.56\|307.40\|34791;2026-08-28\|308.80\|-2.28\|314.50\|318.28\|307.77\|32653;2026-08-31\|309.15\|0.11\|300.32\|310.89\|298.06\|35245;2026-09-01\|303.54\|-1.81\|309.00\|314.55\|303.00\|29180;2026-09-02\|298.00\|-1.83\|300.06\|302.00\|294.04\|25266;2026-09-03\|301.40\|1.14\|302.18\|306.19\|295.55\|23448;2026-09-04\|292.90\|-2.82\|306.08\|310.00\|290.11\|22853;2026-09-07\|303.82\|3.73\|298.90\|307.99\|293.58\|28337;2026-09-08\|298.33\|-1.81\|303.81\|313.86\|296.98\|23251;2026-09-09\|308.72\|3.48\|303.39\|316.50\|299.55\|22237;2026-09-10\|303.05\|-1.84\|307.00\|309.42\|301.50\|16804;2026-09-11\|297.00\|-2.00\|299.45\|299.85\|284.55\|31856;2026-09-14\|315.84\|6.34\|291.06\|319.78\|290.88\|30080;2026-09-15\|314.08\|-0.56\|316.38\|319.58\|312.13\|19585;2026-09-16\|326.41\|3.93\|312.98\|330.00\|312.05\|32989;2026-09-17\|330.65\|1.30\|327.00\|338.77\|324.61\|24997;2026-09-18\|353.20\|6.82\|336.00\|362.40\|334.02\|46728;2026-09-21\|356.05\|0.81\|353.00\|358.80\|348.23\|27125;2026-09-22\|355.71\|-0.10\|357.00\|363.00\|354.13\|26409;2026-09-23\|357.97\|0.64\|353.08\|360.85\|350.48\|16706;2026-09-24\|346.81\|-3.12\|353.68\|361.93\|345.00\|27629;2026-09-28\|342.42\|-1.27\|349.89\|353.53\|338.21\|30867;2026-09-29\|337.50\|-1.44\|339.00\|350.00\|332.29\|24219;2026-09-30\|327.00\|-3.11\|342.00\|342.00\|326.00\|20977;2026-10-08\|280.00\|-14.37\|326.00\|326.00\|276.12\|55227;2026-10-09\|286.36\|2.27\|278.63\|288.00\|272.22\|51741;2026-10-12\|276.95\|-3.29\|286.00\|286.35\|275.00\|26802;2026-10-13\|278.99\|0.74\|260.00\|282.88\|260.00\|37016;2026-10-14\|280.60\|0.58\|281.73\|294.77\|277.21\|31674;2026-10-15\|268.00\|-4.49\|270.00\|276.08\|264.33\|39910;2026-10-16\|270.43\|0.91\|274.32\|279.00\|266.90\|31453;2026-10-19\|265.00\|-2.01\|266.00\|270.88\|256.66\|26172;2026-10-20\|266.46\|0.55\|264.90\|274.75\|260.01\|26023;2026-10-21\|271.00\|1.70\|268.00\|279.58\|268.00\|28329;2026-10-22\|258.88\|-4.47\|271.00\|272.98\|257.41\|19870;2026-10-23\|267.87\|3.47\|255.00\|269.78\|245.43\|32474;2026-10-26\|271.39\|1.31\|268.00\|278.21\|262.00\|39330;2026-10-27\|259.00\|-4.57\|275.00\|279.27\|256.28\|33477;2026-10-28\|288.01\|11.20\|273.53\|298.88\|268.00\|71264;2026-10-29\|279.31\|-3.02\|285.23\|289.23\|273.20\|36319;2026-10-30\|270.00\|-3.33\|268.99\|288.88\|268.00\|37283;2026-11-02\|258.06\|-4.42\|275.50\|276.00\|247.21\|48146;2026-11-03\|224.37\|-13.06\|253.63\|256.87\|223.00\|57690;2026-11-04\|269.24\|20.00\|227.00\|269.24\|223.80\|54900;2026-11-05\|269.23\|-0.00\|270.64\|283.02\|264.37\|5064347
133645	台积电正考虑将CoWoS先进封装服务价格上调10%至20%		公司与上海语荻签署战略合作框架协议，加码精密光学物镜及系统，后者创始股东及核心团队来自于上海光机所，主要从事半导体设备精密光学物镜及组件、卫星激光通信光学系统等产品主要客户包括部分国内半导体设备、商业卫星等领域的头部公司	2026-06-26\|68.22\|-6.37\|71.52\|72.13\|67.00\|143604;2026-06-29\|66.19\|-2.98\|69.40\|70.70\|62.40\|178952;2026-06-30\|71.11\|7.43\|66.80\|71.88\|65.85\|173354;2026-07-01\|72.43\|1.86\|71.48\|75.90\|70.44\|192462;2026-07-02\|68.75\|-5.08\|71.58\|73.80\|68.34\|156301;2026-07-03\|66.22\|-3.68\|68.12\|69.12\|65.50\|138767;2026-07-06\|63.52\|-4.08\|66.58\|67.45\|62.00\|128424;2026-07-07\|61.00\|-3.97\|62.98\|64.30\|60.20\|100114;2026-07-08\|62.17\|1.92\|61.37\|64.00\|56.15\|180606;2026-07-09\|66.10\|6.32\|62.93\|67.00\|60.50\|139274;2026-07-10\|65.00\|-1.66\|66.01\|67.48\|64.51\|128277;2026-07-13\|58.59\|-9.86\|64.00\|67.36\|58.44\|160166;2026-07-14\|58.35\|-0.41\|59.21\|59.80\|55.55\|131333;2026-07-15\|54.62\|-6.39\|59.98\|61.61\|54.36\|138045;2026-07-16\|52.52\|-3.84\|53.41\|56.62\|52.35\|153182;2026-07-17\|44.56\|-15.16\|51.81\|52.99\|44.45\|202659;2026-07-20\|39.00\|-12.48\|46.56\|47.20\|37.33\|274400;2026-07-21\|42.50\|8.97\|39.70\|42.56\|33.88\|275373;2026-07-22\|41.37\|-2.66\|42.00\|43.88\|40.79\|175586;2026-07-23\|42.76\|3.36\|41.78\|43.63\|39.96\|172772;2026-07-24\|42.50\|-0.61\|43.16\|43.62\|41.51\|160105;2026-07-27\|43.50\|2.35\|42.29\|43.75\|40.16\|137242;2026-07-28\|40.00\|-8.05\|43.38\|45.55\|39.61\|261313;2026-07-29\|38.91\|-2.73\|40.68\|41.00\|37.00\|225685;2026-07-30\|35.98\|-7.53\|38.34\|38.82\|35.43\|180728;2026-07-31\|38.91\|8.14\|39.21\|41.45\|38.55\|193391;2026-08-03\|36.66\|-5.78\|38.66\|39.30\|36.33\|140655;2026-08-04\|39.69\|8.27\|37.32\|40.20\|36.71\|161384;2026-08-05\|42.45\|6.95\|39.50\|43.21\|39.28\|164341;2026-08-06\|44.74\|5.39\|42.17\|45.30\|41.51\|154912;2026-08-07\|47.14\|5.36\|45.30\|47.50\|44.44\|159241;2026-08-10\|46.76\|-0.81\|47.12\|47.59\|45.75\|114269;2026-08-11\|48.75\|4.26\|46.27\|50.68\|45.50\|175768;2026-08-12\|49.35\|1.23\|48.70\|50.30\|48.16\|107133;2026-08-13\|47.75\|-3.24\|49.89\|50.33\|47.57\|120771;2026-08-14\|50.36\|5.47\|48.21\|50.87\|48.21\|127140;2026-08-17\|52.62\|4.49\|50.66\|52.69\|50.00\|113566;2026-08-18\|52.02\|-1.14\|53.12\|54.00\|51.20\|112284;2026-08-19\|46.13\|-11.32\|50.36\|50.65\|45.69\|164324;2026-08-20\|49.00\|6.22\|46.99\|50.17\|46.50\|151487;2026-08-21\|48.51\|-1.00\|48.47\|49.10\|46.91\|96184;2026-08-24\|48.42\|-0.19\|48.41\|50.55\|46.86\|152006;2026-08-25\|47.81\|-1.26\|47.94\|48.63\|44.70\|131981;2026-08-26\|47.73\|-0.17\|47.77\|48.69\|45.60\|104501;2026-08-27\|49.81\|4.36\|48.21\|49.93\|47.33\|129635;2026-08-28\|47.66\|-4.32\|49.36\|49.64\|47.40\|110802;2026-08-31\|49.66\|4.20\|46.63\|49.75\|46.15\|125263;2026-09-01\|48.19\|-2.96\|49.80\|49.80\|47.61\|92507;2026-09-02\|47.59\|-1.25\|47.52\|48.91\|47.06\|78471;2026-09-03\|49.57\|4.16\|48.51\|50.85\|48.41\|130287;2026-09-04\|47.20\|-4.78\|49.50\|50.25\|46.40\|127674;2026-09-07\|48.40\|2.54\|48.08\|48.98\|47.00\|126813;2026-09-08\|48.00\|-0.83\|47.80\|48.69\|46.82\|99570;2026-09-09\|47.17\|-1.73\|48.38\|50.08\|47.02\|99457;2026-09-10\|46.30\|-1.84\|46.88\|47.30\|46.13\|68549;2026-09-11\|44.61\|-3.65\|45.47\|45.98\|43.13\|101898;2026-09-14\|45.19\|1.30\|44.00\|45.77\|43.25\|79780;2026-09-15\|45.29\|0.22\|44.66\|46.30\|44.63\|74799;2026-09-16\|48.39\|6.84\|45.61\|49.27\|44.77\|114199;2026-09-17\|47.48\|-1.88\|48.24\|48.85\|46.98\|70768;2026-09-18\|48.56\|2.27\|48.54\|48.99\|47.24\|94624;2026-09-21\|49.41\|1.75\|48.87\|49.55\|48.34\|88777;2026-09-22\|49.76\|0.71\|50.27\|51.65\|49.46\|105127;2026-09-23\|49.19\|-1.15\|49.77\|50.17\|48.99\|61958;2026-09-24\|47.31\|-3.82\|48.85\|49.24\|47.07\|63683;2026-09-28\|43.48\|-8.10\|47.08\|47.28\|42.89\|103736;2026-09-29\|43.20\|-0.64\|43.00\|43.66\|42.60\|54491;2026-09-30\|42.27\|-2.15\|44.99\|45.32\|42.12\|66006;2026-10-08\|40.88\|-3.29\|42.61\|44.37\|40.38\|84624;2026-10-09\|39.45\|-3.50\|40.64\|41.17\|37.16\|114071;2026-10-12\|38.22\|-3.12\|39.45\|39.57\|37.97\|60824;2026-10-13\|38.02\|-0.52\|37.00\|38.50\|35.25\|93140;2026-10-14\|36.89\|-2.97\|37.83\|38.06\|36.77\|54309;2026-10-15\|34.63\|-6.13\|35.01\|35.89\|34.30\|96714;2026-10-16\|34.17\|-1.33\|35.43\|35.90\|33.85\|61617;2026-10-19\|33.80\|-1.08\|33.58\|34.18\|31.92\|77962;2026-10-20\|34.59\|2.34\|33.58\|35.35\|33.50\|65701;2026-10-21\|34.42\|-0.49\|35.01\|35.83\|34.33\|56740;2026-10-22\|32.82\|-4.65\|34.40\|35.11\|32.56\|66402;2026-10-23\|33.23\|1.25\|32.00\|33.49\|30.05\|107966;2026-10-26\|32.14\|-3.28\|33.20\|33.60\|31.93\|71968;2026-10-27\|30.00\|-6.66\|32.41\|32.91\|30.00\|84689;2026-10-28\|33.39\|11.30\|30.49\|34.18\|30.49\|133376;2026-10-29\|31.45\|-5.81\|33.04\|33.66\|31.42\|83468;2026-10-30\|29.10\|-7.47\|30.44\|31.48\|29.10\|103756;2026-11-02\|30.39\|4.43\|29.66\|30.98\|28.80\|103367;2026-11-03\|28.38\|-6.61\|29.92\|30.20\|28.00\|99432;2026-11-04\|31.71\|11.73\|28.33\|31.98\|27.94\|156279;2026-11-05\|32.60\|2.81\|31.00\|33.40\|30.81\|125260
133644	台积电正考虑将CoWoS先进封装服务价格上调10%至20%	AI存储+拟收购诺亚长天+一季报增长行业原因：投研机构Aletheia指出，存储器件在AI硬件系统中的综合价值占比，预计将从2025年的40%中段水平跃升至2027年的70%以上，存储正在成为AI硬件系统中最关键的核心组件。公司原因： 1、据2026年6月3日互动易，公司认为AI驱动的存储超级周期带来全新增量市场，正在加大大容量NOR Flash研发及市场拓展，通过收购SHM完善2D NAND产业布局，产品适配AI耳机、眼镜等边缘设备需求。 2、据2026年6月11日公告，公司签署补充协议推进收购珠海诺亚长天49%股权，标的公司主营2D NAND及SLC NAND等产品，交易完成后公司将间接控制SHM，完善存储产品矩阵。 3、据2026年4月29日一季报及2026年5月27日机构调研，公司2026年第一季度实现营收14.47亿元，同比增长256.08%，归母净利润2.51亿元，同比增长1259.87%；公司已对通用MCU产品进行价格上调。	NOR Flash 市场中重要的供应商之一；公司主要产品包括NOR Flash和EEPROM两大类非易失性存储器芯片，其Flash产品具有超低功耗和高可靠性优势，已进入三星、惠普等知名品牌供应链，广泛应用于物联网、智能手机、汽车电子等领域	2026-06-26\|727.01\|-3.60\|727.00\|794.15\|719.71\|88672;2026-06-29\|737.20\|1.40\|740.00\|776.00\|700.00\|83832;2026-06-30\|766.60\|3.99\|721.50\|788.98\|702.10\|75258;2026-07-01\|870.00\|13.49\|770.53\|909.80\|758.01\|97204;2026-07-02\|784.57\|-9.82\|768.00\|844.00\|731.00\|84806;2026-07-03\|815.88\|3.99\|768.00\|866.01\|735.50\|100669;2026-07-06\|759.99\|-6.85\|848.00\|851.88\|723.16\|97002;2026-07-07\|710.00\|-6.58\|702.00\|757.01\|680.00\|93558;2026-07-08\|694.00\|-2.25\|722.01\|761.00\|693.41\|82196;2026-07-09\|762.07\|9.81\|742.56\|805.55\|707.88\|113949;2026-07-10\|703.00\|-7.75\|762.00\|784.48\|701.00\|81111;2026-07-13\|603.00\|-14.22\|677.77\|719.34\|586.20\|138487;2026-07-14\|645.00\|6.97\|626.52\|650.32\|585.00\|97793;2026-07-15\|578.00\|-10.39\|666.00\|671.00\|576.22\|93008;2026-07-16\|526.00\|-9.00\|557.44\|583.00\|510.00\|90103;2026-07-17\|428.00\|-18.63\|515.53\|524.98\|422.00\|114717;2026-07-20\|400.00\|-6.54\|460.53\|466.68\|376.66\|120569;2026-07-21\|470.02\|17.50\|413.00\|479.90\|373.66\|155780;2026-07-22\|435.00\|-7.45\|472.00\|499.22\|432.11\|156688;2026-07-23\|407.40\|-6.34\|450.00\|458.88\|403.15\|109491;2026-07-24\|389.64\|-4.36\|413.81\|422.37\|383.80\|104929;2026-07-27\|371.78\|-4.58\|384.02\|398.46\|348.00\|133118;2026-07-28\|309.99\|-16.62\|335.29\|349.01\|304.22\|146516;2026-07-29\|338.50\|9.20\|308.00\|338.68\|285.00\|208006;2026-07-30\|353.12\|4.32\|328.01\|368.98\|312.02\|250094;2026-07-31\|354.90\|0.50\|423.74\|423.74\|353.18\|283956;2026-08-03\|312.90\|-11.83\|342.54\|345.50\|312.00\|190807;2026-08-04\|335.76\|7.31\|316.21\|337.69\|305.60\|164486;2026-08-05\|373.88\|11.35\|340.00\|385.82\|339.76\|188413;2026-08-06\|374.80\|0.25\|350.01\|381.00\|347.77\|157962;2026-08-07\|393.63\|5.02\|378.92\|408.00\|377.39\|182984;2026-08-10\|374.50\|-4.86\|392.93\|397.58\|353.38\|173721;2026-08-11\|384.50\|2.67\|365.00\|388.89\|360.07\|149891;2026-08-12\|394.60\|2.63\|395.88\|415.00\|385.23\|146284;2026-08-13\|383.40\|-2.84\|410.00\|423.50\|383.40\|161081;2026-08-14\|411.00\|7.20\|400.00\|412.01\|396.65\|148039;2026-08-17\|466.00\|13.38\|420.00\|469.88\|418.00\|168739;2026-08-18\|466.81\|0.17\|470.18\|489.28\|460.97\|167444;2026-08-19\|447.20\|-4.20\|448.15\|455.00\|419.00\|173704;2026-08-20\|480.36\|7.42\|450.00\|480.36\|431.19\|177791;2026-08-21\|463.65\|-3.48\|470.00\|481.86\|454.71\|125662;2026-08-24\|411.00\|-11.36\|451.00\|451.00\|403.66\|134370;2026-08-25\|410.00\|-0.24\|385.05\|418.80\|385.05\|107070;2026-08-26\|397.18\|-3.13\|407.58\|407.58\|381.24\|106129;2026-08-27\|429.89\|8.24\|405.00\|433.00\|399.00\|118961;2026-08-28\|401.18\|-6.68\|415.44\|422.30\|400.88\|117031;2026-08-31\|415.00\|3.44\|385.10\|415.00\|384.03\|88545;2026-09-01\|398.50\|-3.98\|412.00\|416.97\|397.00\|61435;2026-09-02\|388.50\|-2.51\|391.12\|399.28\|387.60\|52672;2026-09-03\|385.90\|-0.67\|394.00\|394.00\|377.00\|69929;2026-09-04\|367.26\|-4.83\|390.00\|391.93\|363.63\|92936;2026-09-07\|397.29\|8.18\|389.00\|398.06\|385.00\|105874;2026-09-08\|401.30\|1.01\|397.87\|419.93\|392.52\|104604;2026-09-09\|393.39\|-1.97\|407.03\|411.85\|391.00\|73048;2026-09-10\|398.95\|1.41\|389.00\|406.98\|389.00\|63526;2026-09-11\|388.00\|-2.74\|387.62\|392.99\|375.00\|75224;2026-09-14\|373.80\|-3.66\|371.00\|381.49\|368.62\|55695;2026-09-15\|386.00\|3.26\|375.00\|395.48\|375.00\|81983;2026-09-16\|398.84\|3.33\|393.71\|405.49\|384.00\|79732;2026-09-17\|390.70\|-2.04\|393.00\|403.48\|389.51\|62147;2026-09-18\|430.00\|10.06\|405.61\|440.48\|398.27\|153285;2026-09-21\|428.20\|-0.42\|438.67\|442.29\|423.61\|108355;2026-09-22\|428.40\|0.05\|439.00\|453.00\|424.00\|129267;2026-09-23\|431.00\|0.61\|437.00\|443.00\|428.52\|78749;2026-09-24\|408.70\|-5.17\|425.48\|428.88\|408.66\|76771;2026-09-28\|379.57\|-7.13\|408.56\|408.56\|375.25\|70659;2026-09-29\|377.90\|-0.44\|376.74\|381.60\|369.35\|59913;2026-09-30\|356.64\|-5.63\|381.50\|383.82\|356.60\|64813;2026-10-08\|333.79\|-6.41\|352.00\|355.48\|330.03\|72729;2026-10-09\|327.75\|-1.81\|328.44\|331.00\|307.03\|78108;2026-10-12\|314.60\|-4.01\|325.06\|331.00\|314.00\|50764;2026-10-13\|310.39\|-1.34\|301.10\|315.00\|293.20\|76248;2026-10-14\|293.50\|-5.44\|307.24\|309.44\|292.60\|59718;2026-10-15\|272.76\|-7.07\|280.00\|282.12\|270.18\|81032;2026-10-16\|277.64\|1.79\|282.50\|288.60\|274.30\|90777;2026-10-19\|285.15\|2.70\|277.59\|293.00\|269.04\|95645;2026-10-20\|280.08\|-1.78\|280.50\|289.86\|275.12\|72448;2026-10-21\|284.70\|1.65\|287.00\|290.99\|281.00\|69966;2026-10-22\|270.00\|-5.16\|282.60\|283.00\|267.57\|76815;2026-10-23\|295.90\|9.59\|264.28\|295.90\|264.28\|132448;2026-10-26\|274.10\|-7.37\|285.50\|287.72\|271.00\|97624;2026-10-27\|262.18\|-4.35\|285.00\|286.66\|261.46\|72905;2026-10-28\|292.01\|11.38\|280.00\|298.00\|273.28\|117063;2026-10-29\|270.50\|-7.37\|284.20\|295.55\|269.80\|101174;2026-10-30\|251.00\|-7.21\|249.90\|273.73\|247.46\|112835;2026-11-02\|265.55\|5.80\|259.00\|277.69\|255.38\|109984;2026-11-03\|243.16\|-8.43\|262.15\|264.88\|241.05\|96856;2026-11-04\|282.99\|16.38\|245.33\|284.28\|241.06\|136645;2026-11-05\|266.00\|-6.00\|266.00\|278.00\|258.51\|14575891
133643	台积电正考虑将CoWoS先进封装服务价格上调10%至20%		公司是国内领先的半导体设备核心零部件供应商，第三季度净利润同比增长76.17%	2026-06-26\|449.98\|3.21\|436.13\|459.00\|415.00\|10465;2026-06-29\|474.99\|5.56\|448.93\|475.88\|420.24\|11597;2026-06-30\|484.03\|1.90\|472.00\|498.74\|460.05\|9928;2026-07-01\|432.00\|-10.75\|478.00\|482.52\|408.00\|16754;2026-07-02\|387.50\|-10.30\|400.19\|415.99\|383.21\|11804;2026-07-03\|376.15\|-2.93\|392.87\|393.12\|370.00\|7234;2026-07-06\|371.00\|-1.37\|380.00\|382.00\|348.00\|9713;2026-07-07\|382.10\|2.99\|363.00\|391.48\|360.00\|9296;2026-07-08\|385.77\|0.96\|382.10\|403.19\|370.33\|6414;2026-07-09\|424.00\|9.91\|388.13\|431.00\|388.13\|8887;2026-07-10\|398.97\|-5.90\|424.00\|429.00\|388.00\|9318;2026-07-13\|353.00\|-11.52\|389.98\|397.15\|350.00\|6684;2026-07-14\|366.88\|3.93\|354.98\|368.99\|345.00\|6406;2026-07-15\|343.98\|-6.24\|367.00\|375.00\|343.00\|6961;2026-07-16\|332.00\|-3.48\|337.96\|347.87\|325.88\|5603;2026-07-17\|295.00\|-11.14\|323.68\|326.85\|295.00\|5865;2026-07-20\|275.97\|-6.45\|299.49\|307.00\|267.00\|7192;2026-07-21\|302.19\|9.50\|279.97\|304.97\|260.17\|9104;2026-07-22\|295.88\|-2.09\|290.69\|311.33\|290.17\|7712;2026-07-23\|286.00\|-3.34\|295.51\|302.88\|285.26\|4869;2026-07-24\|295.29\|3.25\|280.13\|306.38\|280.13\|5479;2026-07-27\|301.46\|2.09\|293.80\|303.00\|285.88\|4328;2026-07-28\|262.41\|-12.95\|290.00\|297.65\|252.08\|14802;2026-07-29\|251.88\|-4.01\|258.00\|258.50\|236.00\|9191;2026-07-30\|229.70\|-8.81\|246.00\|253.98\|228.98\|8045;2026-07-31\|238.80\|3.96\|246.00\|256.20\|238.01\|7228;2026-08-03\|224.00\|-6.20\|238.00\|238.99\|222.22\|9623;2026-08-04\|236.70\|5.67\|226.00\|237.80\|220.37\|6458;2026-08-05\|254.00\|7.31\|238.00\|257.68\|237.00\|9605;2026-08-06\|261.80\|3.07\|248.30\|265.86\|247.00\|8385;2026-08-07\|273.56\|4.49\|263.84\|273.84\|257.00\|8590;2026-08-10\|277.00\|1.26\|276.00\|280.98\|268.04\|7672;2026-08-11\|277.00\|0.00\|275.48\|283.43\|266.01\|6031;2026-08-12\|282.55\|2.00\|281.00\|288.00\|277.93\|6785;2026-08-13\|280.43\|-0.75\|287.48\|296.63\|279.00\|8230;2026-08-14\|287.50\|2.52\|284.78\|289.00\|280.30\|5785;2026-08-17\|296.88\|3.26\|289.99\|298.00\|286.18\|5376;2026-08-18\|294.23\|-0.89\|299.85\|299.85\|288.73\|6452;2026-08-19\|271.75\|-7.64\|284.44\|292.00\|270.16\|7830;2026-08-20\|270.50\|-0.46\|276.56\|280.00\|266.60\|5324;2026-08-21\|268.90\|-0.59\|270.00\|272.66\|262.43\|5386;2026-08-24\|273.50\|1.71\|268.88\|276.23\|263.02\|5815;2026-08-25\|268.95\|-1.66\|267.00\|272.60\|252.01\|4460;2026-08-26\|266.68\|-0.84\|269.44\|272.00\|260.00\|3735;2026-08-27\|275.11\|3.16\|269.65\|276.04\|262.07\|4576;2026-08-28\|263.00\|-4.40\|277.89\|277.89\|262.50\|5023;2026-08-31\|275.79\|4.86\|254.00\|275.99\|252.16\|6571;2026-09-01\|262.69\|-4.75\|273.32\|276.48\|262.00\|5244;2026-09-02\|277.10\|5.49\|261.00\|278.44\|255.21\|7323;2026-09-03\|283.60\|2.35\|281.59\|301.08\|280.02\|9543;2026-09-04\|280.88\|-0.96\|292.77\|297.77\|278.51\|9678;2026-09-07\|301.36\|7.29\|286.63\|305.99\|286.00\|10964;2026-09-08\|303.88\|0.84\|297.42\|305.00\|294.88\|6648;2026-09-09\|295.61\|-2.72\|300.49\|305.89\|289.11\|5625;2026-09-10\|297.76\|0.73\|292.00\|298.44\|286.00\|3332;2026-09-11\|283.05\|-4.94\|293.23\|293.52\|282.56\|3913;2026-09-14\|296.88\|4.89\|277.57\|297.88\|272.11\|4643;2026-09-15\|311.10\|4.79\|295.19\|316.00\|295.19\|6288;2026-09-16\|323.60\|4.02\|311.14\|326.00\|306.90\|7529;2026-09-17\|338.99\|4.76\|322.16\|341.09\|318.00\|11193;2026-09-18\|375.02\|10.63\|348.60\|376.00\|333.90\|12356;2026-09-21\|358.55\|-4.39\|374.00\|374.00\|351.01\|11618;2026-09-22\|375.62\|4.76\|360.00\|388.00\|355.00\|11628;2026-09-23\|381.00\|1.43\|369.95\|401.00\|365.00\|8180;2026-09-24\|365.02\|-4.19\|375.29\|393.33\|364.00\|6228;2026-09-28\|350.00\|-4.11\|367.00\|367.00\|345.00\|6705;2026-09-29\|360.86\|3.10\|338.64\|371.00\|338.64\|6557;2026-09-30\|346.48\|-3.98\|365.00\|365.00\|346.01\|3775;2026-10-08\|335.50\|-3.17\|330.01\|356.59\|330.01\|5437;2026-10-09\|324.10\|-3.40\|335.00\|338.75\|310.58\|6036;2026-10-12\|322.82\|-0.39\|323.00\|343.00\|313.50\|4699;2026-10-13\|322.20\|-0.19\|319.64\|329.98\|301.56\|4829;2026-10-14\|307.48\|-4.57\|328.64\|328.64\|306.04\|3571;2026-10-15\|303.01\|-1.45\|300.00\|308.99\|293.04\|3203;2026-10-16\|319.28\|5.37\|313.88\|328.00\|308.00\|6128;2026-10-19\|287.78\|-9.87\|318.00\|318.00\|275.26\|8252;2026-10-20\|293.36\|1.94\|280.20\|302.95\|280.00\|6888;2026-10-21\|293.90\|0.18\|296.13\|301.94\|292.42\|3145;2026-10-22\|281.78\|-4.12\|299.78\|299.78\|281.18\|3033;2026-10-23\|284.43\|0.94\|279.34\|290.78\|263.21\|5573;2026-10-26\|264.03\|-7.17\|281.12\|281.13\|263.30\|5222;2026-10-27\|250.17\|-5.25\|269.50\|269.50\|250.17\|4444;2026-10-28\|279.95\|11.90\|260.43\|285.80\|258.10\|7977;2026-10-29\|269.01\|-3.91\|274.01\|284.86\|263.16\|5175;2026-10-30\|244.00\|-9.30\|245.03\|272.00\|236.70\|6248;2026-11-02\|262.00\|7.38\|247.00\|264.90\|239.21\|6732;2026-11-03\|242.00\|-7.63\|257.00\|260.99\|240.00\|7354;2026-11-04\|279.88\|15.65\|244.42\|281.80\|240.01\|7587;2026-11-05\|274.28\|-2.00\|272.96\|295.98\|270.49\|1161279
133642	台积电正考虑将CoWoS先进封装服务价格上调10%至20%	存储芯片+算力+韶关国资行业原因： 1、近日，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。 2、招商证券5月5日研报指出，AI拉动HBM与eSSD需求，DRAM、NAND现货价格近期大幅跳涨，存储超级周期逻辑强化。公司原因： 1、据2026年4月29日一季报，公司一季度营收4.86亿元、同比增长107.84%，归母净利润8189.18万元实现扭亏，主因AI服务器需求拉动存储价格自2025年第二季度起大幅上涨，公司提前备货带动收入及毛利率提升。 2、据2026年4月10日年报，公司主营SSD固态硬盘、DRAM内存条、嵌入式存储、移动存储等全品类存储产品，并计划以数据存储主业为根基向算力产业链延伸，已与科研院所及产业链企业合作。 3、据2026年4月27日互动易，朗科算力网站2.0已上线运行，全资子公司韶关乳源朗坤科技有限公司已签服务器小批量订单并实现部分交付，公司最终控制人为韶关市国资委。	1、全球存储应用领域解决方案提供商，第三季度净利润同比增长447.78%； 2、公司主要经营SSD固态硬盘、DRAM内存条、嵌入式存储、移动存储等存储产品，可穿戴设备、电脑外设等消费类电子产品	2026-06-26\|69.88\|-6.69\|72.00\|73.57\|68.40\|267482;2026-06-29\|71.48\|2.29\|69.87\|71.75\|65.88\|247659;2026-06-30\|76.17\|6.56\|70.00\|78.20\|66.98\|361611;2026-07-01\|73.68\|-3.27\|76.00\|81.60\|73.10\|384395;2026-07-02\|67.41\|-8.51\|70.18\|72.50\|67.02\|296540;2026-07-03\|67.35\|-0.09\|67.40\|70.29\|64.66\|228661;2026-07-06\|67.42\|0.10\|70.50\|70.50\|64.50\|226863;2026-07-07\|62.50\|-7.30\|64.51\|65.80\|61.65\|187811;2026-07-08\|59.16\|-5.34\|62.96\|63.63\|57.00\|205101;2026-07-09\|62.53\|5.70\|60.61\|62.66\|59.10\|175375;2026-07-10\|63.30\|1.23\|62.54\|69.68\|62.53\|258513;2026-07-13\|55.10\|-12.95\|62.44\|63.30\|54.76\|201356;2026-07-14\|58.17\|5.57\|56.20\|58.75\|54.41\|171356;2026-07-15\|52.46\|-9.82\|58.49\|59.33\|52.28\|184259;2026-07-16\|49.35\|-5.93\|51.80\|52.60\|48.90\|169758;2026-07-17\|43.75\|-11.35\|49.60\|49.88\|43.40\|192290;2026-07-20\|39.54\|-9.62\|45.00\|45.78\|38.00\|196511;2026-07-21\|44.60\|12.80\|40.74\|44.66\|35.10\|266739;2026-07-22\|43.24\|-3.05\|44.01\|45.62\|42.79\|199371;2026-07-23\|42.83\|-0.95\|43.56\|44.30\|42.30\|133016;2026-07-24\|41.84\|-2.31\|41.95\|43.20\|41.13\|109162;2026-07-27\|42.55\|1.70\|41.81\|43.00\|40.30\|116564;2026-07-28\|39.65\|-6.82\|40.74\|42.32\|39.28\|140077;2026-07-29\|39.82\|0.43\|40.02\|40.28\|37.15\|149412;2026-07-30\|38.33\|-3.74\|40.00\|40.25\|37.22\|158971;2026-07-31\|39.26\|2.43\|42.90\|43.00\|39.24\|210009;2026-08-03\|39.21\|-0.13\|38.64\|40.28\|38.50\|168434;2026-08-04\|41.66\|6.25\|39.73\|42.20\|39.58\|183612;2026-08-05\|44.09\|5.83\|41.90\|44.47\|41.73\|206029;2026-08-06\|44.46\|0.84\|42.50\|44.85\|42.36\|197972;2026-08-07\|47.10\|5.94\|44.39\|47.49\|43.36\|240656;2026-08-10\|42.55\|-9.66\|42.00\|43.72\|40.21\|401062;2026-08-11\|41.99\|-1.32\|41.50\|42.82\|40.70\|261020;2026-08-12\|43.27\|3.05\|42.39\|43.68\|41.57\|220396;2026-08-13\|41.70\|-3.63\|44.44\|44.79\|41.58\|211382;2026-08-14\|42.74\|2.49\|42.96\|43.56\|41.66\|178760;2026-08-17\|45.06\|5.43\|42.97\|45.17\|42.97\|218460;2026-08-18\|44.12\|-2.09\|45.65\|46.00\|43.39\|186712;2026-08-19\|39.86\|-9.66\|42.90\|42.90\|39.40\|201931;2026-08-20\|39.51\|-0.88\|40.56\|40.75\|39.20\|117519;2026-08-21\|40.24\|1.85\|39.12\|40.55\|38.54\|111490;2026-08-24\|38.92\|-3.28\|39.84\|40.24\|37.93\|114402;2026-08-25\|39.72\|2.06\|38.59\|40.04\|37.51\|98781;2026-08-26\|39.72\|0.00\|39.80\|40.05\|38.60\|80780;2026-08-27\|40.74\|2.57\|39.84\|41.35\|39.73\|112361;2026-08-28\|39.60\|-2.80\|40.44\|41.12\|39.60\|104385;2026-08-31\|40.46\|2.17\|38.66\|40.48\|38.50\|80900;2026-09-01\|39.48\|-2.42\|40.47\|40.53\|39.17\|71175;2026-09-02\|38.72\|-1.93\|38.80\|39.24\|38.52\|56495;2026-09-03\|38.50\|-0.57\|39.15\|39.36\|38.00\|64659;2026-09-04\|37.45\|-2.73\|38.88\|39.14\|37.04\|85347;2026-09-07\|38.61\|3.10\|37.95\|38.98\|37.95\|92224;2026-09-08\|38.90\|0.75\|38.61\|39.93\|38.24\|98055;2026-09-09\|38.75\|-0.39\|39.34\|39.52\|38.38\|59716;2026-09-10\|38.72\|-0.08\|38.35\|39.55\|38.21\|71836;2026-09-11\|37.91\|-2.09\|37.93\|38.26\|36.74\|83433;2026-09-14\|37.72\|-0.50\|37.40\|38.26\|36.98\|50213;2026-09-15\|37.72\|0.00\|37.72\|38.50\|37.50\|54098;2026-09-16\|39.18\|3.87\|37.76\|39.29\|37.42\|92345;2026-09-17\|38.92\|-0.66\|38.83\|39.61\|38.51\|73892;2026-09-18\|40.12\|3.08\|39.88\|40.45\|39.17\|117076;2026-09-21\|40.72\|1.50\|40.60\|40.98\|40.05\|104642;2026-09-22\|40.09\|-1.55\|41.20\|41.45\|39.94\|107963;2026-09-23\|40.64\|1.37\|40.44\|40.86\|40.06\|90826;2026-09-24\|39.44\|-2.95\|40.08\|40.45\|39.43\|67010;2026-09-28\|36.83\|-6.62\|39.28\|39.38\|36.45\|88650;2026-09-29\|36.88\|0.14\|36.83\|37.45\|36.36\|55261;2026-09-30\|35.45\|-3.88\|37.30\|37.33\|35.40\|75325;2026-10-08\|33.98\|-4.15\|35.51\|35.94\|33.60\|83938;2026-10-09\|33.34\|-1.88\|34.13\|34.20\|31.60\|103388;2026-10-12\|32.04\|-3.90\|33.00\|33.18\|32.02\|63450;2026-10-13\|32.11\|0.22\|31.13\|32.50\|30.25\|74779;2026-10-14\|31.28\|-2.58\|31.66\|32.20\|31.10\|59420;2026-10-15\|29.76\|-4.86\|30.10\|30.48\|29.66\|72907;2026-10-16\|29.77\|0.03\|30.60\|30.68\|29.32\|64384;2026-10-19\|29.67\|-0.34\|29.38\|30.23\|28.53\|72856;2026-10-20\|30.22\|1.85\|29.72\|30.98\|29.58\|94217;2026-10-21\|30.35\|0.43\|30.50\|30.98\|30.16\|80868;2026-10-22\|28.98\|-4.51\|30.23\|30.44\|28.93\|88121;2026-10-23\|29.88\|3.11\|28.46\|30.06\|27.13\|117342;2026-10-26\|28.85\|-3.45\|29.47\|29.59\|28.70\|83880;2026-10-27\|27.55\|-4.51\|29.30\|29.65\|27.54\|75487;2026-10-28\|30.86\|12.01\|28.61\|31.96\|28.61\|236051;2026-10-29\|29.99\|-2.82\|30.27\|31.87\|29.95\|201927;2026-10-30\|28.36\|-5.44\|29.16\|31.05\|28.36\|175520;2026-11-02\|29.37\|3.56\|29.01\|30.13\|28.39\|173537;2026-11-03\|27.50\|-6.37\|28.91\|29.17\|27.31\|155077;2026-11-04\|29.67\|7.89\|27.78\|29.79\|27.00\|176228;2026-11-05\|30.31\|2.16\|28.65\|30.74\|28.60\|160117
133641	台积电正考虑将CoWoS先进封装服务价格上调10%至20%	除权除息+高性能计算电源芯片+收购易冲科技行业原因： 1、据证券时报6月9日报道，隔夜美股芯片股强势反弹，费城半导体指数涨5.61%，30只成份股全线上涨，英特尔、美光科技等大幅走高，提振A股半导体板块情绪。 2、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6月8日权益分派实施公告，公司实施10转4股派10元的高送转分红方案，股权登记日为2026年6月8日，除权除息日为2026年6月9日。 2、据2026年4月18日年报及2026年4月27日机构调研，公司高性能计算电源芯片业务2025年度实现销售收入0.96亿元，同比增长122.26%，全系列产品已实现量产并在新一代显卡应用中批量出货。 3、据2026年4月29日公告及2026年4月27日机构调研，公司已完成收购四川易冲科技100%股权，自2026年3月起将其纳入合并报表，带动公司2026年一季度整体营收同比增长86.35%至6.09亿元。	公司是国内 LED 照明驱动芯片龙头企业，推出新一代单级高PF恒压控制器BP83323，该产品以第三代碳化硅（SiC）器件集成为核心，采用单级APFC + 反激恒压输出的创新拓扑架构，支持全电压（90-264Vac）输入，可实现高达150W的输出功率，为高性能AC/DC电源设计提供了具备竞争力的解决方案	2026-06-26\|219.79\|-2.57\|222.00\|228.06\|213.02\|28168;2026-06-29\|208.90\|-4.95\|220.00\|227.68\|198.00\|50369;2026-06-30\|216.52\|3.65\|206.00\|217.70\|203.00\|41638;2026-07-01\|201.99\|-6.71\|221.03\|225.42\|200.78\|37047;2026-07-02\|190.94\|-5.47\|195.02\|205.95\|188.88\|35400;2026-07-03\|187.99\|-1.54\|191.89\|194.75\|181.70\|31169;2026-07-06\|181.92\|-3.23\|190.00\|192.90\|173.33\|30482;2026-07-07\|179.69\|-1.23\|180.80\|185.50\|176.00\|25109;2026-07-08\|198.57\|10.51\|180.90\|207.90\|180.00\|54156;2026-07-09\|198.99\|0.21\|200.74\|203.21\|190.02\|34578;2026-07-10\|181.02\|-9.03\|197.69\|202.49\|180.90\|34749;2026-07-13\|169.77\|-6.21\|178.51\|184.63\|169.46\|34098;2026-07-14\|171.16\|0.82\|169.68\|173.00\|162.08\|28163;2026-07-15\|155.98\|-8.87\|170.86\|173.33\|155.01\|34000;2026-07-16\|140.80\|-9.73\|153.74\|156.46\|138.59\|39496;2026-07-17\|128.00\|-9.09\|142.63\|145.20\|126.00\|44684;2026-07-20\|120.01\|-6.24\|133.00\|138.58\|116.31\|47790;2026-07-21\|129.33\|7.77\|122.00\|129.84\|107.77\|71730;2026-07-22\|127.50\|-1.42\|128.00\|136.92\|126.11\|65007;2026-07-23\|122.80\|-3.69\|128.00\|129.90\|119.98\|39601;2026-07-24\|119.50\|-2.69\|120.34\|124.97\|118.00\|34159;2026-07-27\|128.87\|7.84\|120.65\|129.32\|119.11\|39529;2026-07-28\|115.36\|-10.48\|127.50\|128.24\|114.61\|36975;2026-07-29\|112.28\|-2.67\|114.88\|117.84\|105.09\|43739;2026-07-30\|103.23\|-8.06\|111.60\|112.53\|100.00\|36070;2026-07-31\|107.49\|4.13\|111.44\|117.33\|107.00\|41435;2026-08-03\|96.59\|-10.14\|105.04\|108.00\|96.09\|57343;2026-08-04\|107.30\|11.09\|96.66\|107.33\|95.95\|53717;2026-08-05\|113.83\|6.09\|105.16\|116.50\|105.08\|43402;2026-08-06\|117.70\|3.40\|113.00\|119.99\|111.25\|37362;2026-08-07\|125.87\|6.94\|119.61\|128.00\|116.07\|49842;2026-08-10\|125.13\|-0.59\|128.20\|131.87\|121.42\|40572;2026-08-11\|124.30\|-0.66\|123.23\|126.58\|121.00\|29611;2026-08-12\|126.30\|1.61\|124.83\|129.28\|122.03\|30483;2026-08-13\|123.74\|-2.03\|129.89\|132.00\|123.00\|26563;2026-08-14\|130.02\|5.08\|124.38\|130.49\|124.38\|31223;2026-08-17\|134.34\|3.32\|131.32\|135.17\|127.08\|37181;2026-08-18\|137.54\|2.38\|134.41\|141.85\|133.00\|42795;2026-08-19\|124.65\|-9.37\|133.00\|136.28\|123.34\|48121;2026-08-20\|129.41\|3.82\|126.25\|131.45\|124.00\|36043;2026-08-21\|126.84\|-1.99\|128.00\|135.00\|126.18\|38576;2026-08-24\|122.00\|-3.82\|126.68\|126.99\|117.35\|45940;2026-08-25\|118.24\|-3.08\|116.00\|120.17\|111.16\|44151;2026-08-26\|116.90\|-1.13\|117.97\|120.88\|113.00\|34904;2026-08-27\|140.28\|20.00\|118.48\|140.28\|115.77\|61460;2026-08-28\|141.50\|0.87\|144.53\|150.62\|137.99\|101245;2026-08-31\|150.75\|6.54\|140.14\|153.30\|137.01\|75132;2026-09-01\|152.55\|1.19\|147.24\|156.70\|147.24\|61822;2026-09-02\|151.99\|-0.37\|147.24\|155.88\|147.24\|49105;2026-09-03\|154.52\|1.66\|155.22\|157.30\|149.50\|44184;2026-09-04\|146.61\|-5.12\|157.55\|158.20\|144.99\|42472;2026-09-07\|150.70\|2.79\|150.60\|151.99\|144.44\|33953;2026-09-08\|145.91\|-3.18\|150.00\|151.49\|145.00\|30157;2026-09-09\|144.00\|-1.31\|148.80\|154.98\|143.20\|29871;2026-09-10\|140.98\|-2.10\|144.00\|146.26\|140.00\|26364;2026-09-11\|129.67\|-8.02\|140.47\|140.47\|125.30\|39066;2026-09-14\|127.25\|-1.87\|130.01\|130.29\|124.83\|34912;2026-09-15\|126.97\|-0.22\|125.80\|132.20\|125.80\|27338;2026-09-16\|146.28\|15.21\|125.71\|152.10\|125.71\|74890;2026-09-17\|140.52\|-3.94\|143.00\|146.96\|140.30\|45178;2026-09-18\|149.00\|6.03\|143.39\|151.00\|140.37\|54719;2026-09-21\|146.85\|-1.44\|149.59\|150.95\|145.23\|37424;2026-09-22\|145.93\|-0.63\|148.00\|156.65\|144.87\|56875;2026-09-23\|146.97\|0.71\|146.98\|150.00\|144.28\|41736;2026-09-24\|140.21\|-4.60\|146.72\|146.82\|140.20\|44583;2026-09-28\|129.59\|-7.57\|139.00\|139.00\|124.56\|49310;2026-09-29\|127.02\|-1.98\|126.08\|131.88\|126.08\|32253;2026-09-30\|120.73\|-4.95\|127.47\|128.16\|120.12\|34758;2026-10-08\|111.98\|-7.25\|120.72\|122.80\|109.62\|33679;2026-10-09\|105.39\|-5.88\|110.87\|111.54\|102.50\|44610;2026-10-12\|101.99\|-3.23\|105.00\|108.46\|101.41\|42762;2026-10-13\|100.45\|-1.51\|98.50\|101.76\|94.35\|37428;2026-10-14\|97.79\|-2.65\|100.18\|102.18\|97.40\|28794;2026-10-15\|91.75\|-6.18\|92.00\|94.68\|89.00\|40167;2026-10-16\|90.52\|-1.34\|93.58\|95.00\|89.62\|29381;2026-10-19\|89.12\|-1.55\|90.00\|91.50\|85.35\|25943;2026-10-20\|91.80\|3.01\|90.10\|93.80\|87.05\|36620;2026-10-21\|91.82\|0.02\|93.50\|95.32\|91.32\|24652;2026-10-22\|88.30\|-3.83\|92.98\|93.62\|87.95\|29043;2026-10-23\|105.96\|20.00\|90.00\|105.96\|88.62\|108631;2026-10-26\|91.16\|-13.97\|100.99\|101.82\|90.00\|144053;2026-10-27\|85.28\|-6.45\|92.37\|92.99\|85.28\|86733;2026-10-28\|96.58\|13.25\|87.22\|99.99\|87.22\|108234;2026-10-29\|94.40\|-2.26\|96.58\|99.60\|94.00\|77198;2026-10-30\|86.80\|-8.05\|90.54\|93.69\|86.80\|77300;2026-11-02\|90.33\|4.07\|87.67\|93.91\|85.36\|76271;2026-11-03\|81.97\|-9.26\|88.90\|89.49\|80.04\|80506;2026-11-04\|92.30\|12.60\|82.40\|92.55\|80.06\|85759;2026-11-05\|93.53\|1.33\|88.00\|95.63\|87.72\|7601453
133640	台积电正考虑将CoWoS先进封装服务价格上调10%至20%	中报预增+存储芯片+LED涨价行业原因：韩国政府6月29日表示，预计将在西南部建设四座芯片厂，投资约800万亿韩元(约3.5万亿人民币)；预计未来15年在芯片领域的投资将至少达到30万亿韩元。公司原因： 1、据2026年6月26日公告，公司预计2026年上半年归母净利润为9000万元至1.1亿元，同比增长351.63%至407.54%，业绩增长主要得益于技术创新、产品迭代、管理提升和营销策略的有效实施。 2、据2026年5月8日机构调研，公司拥有非易失性存储器芯片技术及产品，部分产品已量产。 3、据2026年5月8日机构调研，由于原材料涨价，公司相关产品相应涨价，确认了LED驱动产品价格上调。	国内电源芯片龙头，micro LED驱动芯片公司已量产	2026-06-26\|71.06\|-0.75\|72.00\|74.48\|69.99\|206958;2026-06-29\|71.80\|1.04\|75.00\|76.06\|65.11\|335567;2026-06-30\|86.16\|20.00\|70.20\|86.16\|70.00\|414462;2026-07-01\|91.74\|6.48\|88.38\|97.59\|88.28\|402357;2026-07-02\|92.24\|0.55\|90.37\|97.97\|85.40\|370854;2026-07-03\|94.35\|2.29\|94.08\|102.32\|93.97\|344309;2026-07-06\|102.32\|8.45\|94.39\|105.58\|90.66\|342766;2026-07-07\|97.15\|-5.05\|97.68\|102.97\|94.18\|252683;2026-07-08\|93.01\|-4.26\|98.79\|101.35\|87.44\|236742;2026-07-09\|96.80\|4.07\|94.74\|97.08\|90.00\|226568;2026-07-10\|88.00\|-9.09\|95.11\|97.23\|88.00\|252822;2026-07-13\|81.88\|-6.95\|87.21\|88.74\|81.16\|187845;2026-07-14\|86.01\|5.04\|83.40\|87.20\|81.00\|167776;2026-07-15\|80.20\|-6.75\|87.10\|88.79\|79.86\|160575;2026-07-16\|74.14\|-7.56\|79.48\|80.66\|73.40\|151822;2026-07-17\|66.74\|-9.98\|74.30\|74.68\|66.00\|178236;2026-07-20\|61.14\|-8.39\|69.65\|71.09\|58.50\|221037;2026-07-21\|68.73\|12.41\|63.94\|68.99\|54.20\|276036;2026-07-22\|72.13\|4.95\|69.82\|77.45\|68.63\|271173;2026-07-23\|68.70\|-4.76\|72.15\|74.00\|68.00\|174383;2026-07-24\|67.64\|-1.54\|66.69\|71.14\|66.20\|149124;2026-07-27\|68.98\|1.98\|66.95\|69.42\|64.00\|153714;2026-07-28\|63.57\|-7.84\|67.14\|68.98\|63.00\|127063;2026-07-29\|61.60\|-3.10\|63.40\|64.63\|58.18\|171070;2026-07-30\|53.86\|-12.56\|59.97\|60.80\|53.03\|175592;2026-07-31\|54.32\|0.85\|60.18\|61.90\|54.08\|210786;2026-08-03\|50.06\|-7.84\|53.34\|54.87\|49.62\|183902;2026-08-04\|54.79\|9.45\|50.34\|56.17\|49.65\|186815;2026-08-05\|58.97\|7.63\|54.80\|60.05\|54.46\|194624;2026-08-06\|61.16\|3.71\|57.98\|61.97\|57.10\|176794;2026-08-07\|63.92\|4.51\|60.75\|64.80\|60.00\|162371;2026-08-10\|62.82\|-1.72\|63.84\|65.00\|61.26\|119385;2026-08-11\|62.22\|-0.96\|62.74\|63.88\|61.16\|111789;2026-08-12\|63.92\|2.73\|62.63\|65.53\|62.30\|135540;2026-08-13\|62.50\|-2.22\|65.56\|66.10\|62.35\|141790;2026-08-14\|64.19\|2.70\|64.37\|64.40\|61.82\|107514;2026-08-17\|65.79\|2.49\|64.52\|66.11\|63.99\|139212;2026-08-18\|64.38\|-2.14\|65.88\|66.60\|62.94\|123656;2026-08-19\|57.86\|-10.13\|61.76\|62.74\|57.29\|152350;2026-08-20\|60.08\|3.84\|58.36\|63.56\|57.62\|165995;2026-08-21\|59.47\|-1.02\|59.74\|61.70\|57.80\|123952;2026-08-24\|56.11\|-5.65\|59.19\|59.47\|54.52\|123002;2026-08-25\|55.00\|-1.98\|55.46\|55.95\|53.08\|109659;2026-08-26\|53.93\|-1.95\|55.38\|55.60\|53.10\|111066;2026-08-27\|57.02\|5.73\|54.83\|57.60\|54.00\|142313;2026-08-28\|55.71\|-2.30\|57.03\|58.36\|55.65\|117754;2026-08-31\|57.10\|2.50\|54.75\|57.22\|54.36\|94909;2026-09-01\|54.80\|-4.03\|57.32\|57.38\|54.50\|96651;2026-09-02\|53.47\|-2.43\|53.53\|54.23\|52.90\|80171;2026-09-03\|53.78\|0.58\|54.20\|54.70\|52.85\|68938;2026-09-04\|51.52\|-4.20\|54.06\|55.01\|51.10\|102227;2026-09-07\|52.70\|2.29\|52.02\|53.34\|51.80\|88716;2026-09-08\|52.25\|-0.85\|52.73\|53.79\|51.61\|78647;2026-09-09\|51.85\|-0.77\|52.52\|53.65\|51.57\|76530;2026-09-10\|51.33\|-1.00\|51.42\|52.19\|51.09\|53294;2026-09-11\|50.20\|-2.20\|50.36\|50.70\|48.46\|83934;2026-09-14\|50.45\|0.50\|49.63\|50.90\|48.73\|61756;2026-09-15\|50.60\|0.30\|50.01\|51.78\|49.94\|70081;2026-09-16\|58.06\|14.74\|50.73\|58.65\|50.23\|252664;2026-09-17\|58.94\|1.52\|57.84\|60.79\|57.10\|272584;2026-09-18\|60.54\|2.71\|59.74\|61.70\|59.10\|226469;2026-09-21\|60.12\|-0.69\|60.98\|60.99\|59.21\|170285;2026-09-22\|60.16\|0.07\|60.80\|61.91\|59.66\|166810;2026-09-23\|62.26\|3.49\|59.96\|62.88\|59.90\|195089;2026-09-24\|60.15\|-3.39\|61.88\|62.18\|60.00\|122094;2026-09-28\|56.90\|-5.40\|59.90\|59.90\|56.28\|111659;2026-09-29\|58.85\|3.43\|56.54\|60.30\|56.20\|140645;2026-09-30\|54.64\|-7.15\|59.73\|59.86\|54.20\|134109;2026-10-08\|50.72\|-7.17\|54.40\|54.72\|50.06\|126198;2026-10-09\|48.70\|-3.98\|50.70\|50.97\|46.00\|167515;2026-10-12\|46.60\|-4.31\|48.60\|48.69\|45.70\|134493;2026-10-13\|46.64\|0.09\|44.88\|47.23\|43.27\|129429;2026-10-14\|45.76\|-1.89\|46.57\|47.18\|45.45\|87566;2026-10-15\|43.56\|-4.81\|43.55\|44.55\|42.98\|112060;2026-10-16\|42.60\|-2.20\|45.15\|45.30\|42.21\|106433;2026-10-19\|42.09\|-1.20\|42.30\|42.66\|40.40\|96185;2026-10-20\|43.22\|2.68\|42.00\|44.19\|41.51\|96905;2026-10-21\|43.64\|0.97\|43.74\|44.80\|43.30\|83292;2026-10-22\|41.34\|-5.27\|43.48\|43.84\|41.18\|97604;2026-10-23\|43.04\|4.11\|40.62\|43.45\|38.20\|143001;2026-10-26\|40.52\|-5.86\|42.74\|42.88\|40.40\|108600;2026-10-27\|38.85\|-4.12\|41.34\|42.00\|38.78\|95478;2026-10-28\|44.03\|13.33\|39.81\|44.35\|39.81\|195797;2026-10-29\|37.41\|-15.04\|39.18\|39.97\|37.31\|324303;2026-10-30\|35.35\|-5.51\|35.69\|37.98\|35.33\|197590;2026-11-02\|36.23\|2.49\|36.36\|36.72\|35.03\|172150;2026-11-03\|33.80\|-6.71\|35.70\|36.08\|33.70\|173291;2026-11-04\|36.78\|8.82\|34.10\|37.10\|33.36\|227430;2026-11-05\|37.89\|3.02\|36.41\|38.74\|35.73\|216379
133639	台积电正考虑将CoWoS先进封装服务价格上调10%至20%	半导体测试设备+存储芯片+中报预增行业原因： 1、半导体板块盘中大幅反弹，板块内近40只个股涨停及涨超10%，此前7个交易日板块累计下跌逾32%。 2、亚洲股市今日普遍反弹，韩国综合指数涨超4%，台湾加权指数涨超3%，日经225指数涨超2%。公司原因： 1、据2026年7月5日投资者关系活动记录表，公司全资子公司香港联动拟以1000万美元收购Northstar Technologies Limited 100%股权，标的公司自研ATE平台支持存储EEPROM、NORFLASH和NAND等芯片量产测试，填补公司存储测试业务缺口。 2、据2025年年报及2026年6月4日投资者关系活动记录表，公司主营半导体后道封装测试设备，QT-8400系列测试平台用于IGBT及第三代半导体碳化硅和氮化镓功率器件测试，QT-4000系列为国内功率器件测试能力和功能模块覆盖面最广的供应商之一。 3、据2026年7月7日公告，公司预计2026年上半年归母净利润2100万元至2900万元，同比增长73.39%至139.44%，主要得益于AI、新能源汽车等下游需求强劲，在手订单充裕。	公司主营半导体自动化测试系统、激光打标设备及其他机电一体化设备，前三季度净利润同比增长196.44%	2026-06-26\|224.53\|-3.47\|232.15\|234.80\|220.00\|23288;2026-06-29\|229.29\|2.12\|226.14\|239.98\|216.05\|30030;2026-06-30\|245.00\|6.85\|230.01\|245.98\|225.32\|30887;2026-07-01\|238.00\|-2.86\|242.18\|260.54\|234.85\|28868;2026-07-02\|223.16\|-6.24\|218.90\|237.98\|218.90\|24643;2026-07-03\|216.50\|-2.98\|223.20\|228.73\|212.44\|20340;2026-07-06\|224.18\|3.55\|229.00\|235.90\|213.00\|26047;2026-07-07\|219.00\|-2.31\|222.00\|225.43\|212.00\|17918;2026-07-08\|235.50\|7.53\|220.01\|253.18\|219.80\|44625;2026-07-09\|241.77\|2.66\|238.08\|244.36\|220.00\|41217;2026-07-10\|221.39\|-8.43\|236.01\|247.99\|221.00\|39027;2026-07-13\|202.43\|-8.56\|218.28\|228.00\|201.05\|31852;2026-07-14\|204.99\|1.26\|202.43\|216.00\|195.30\|29192;2026-07-15\|189.47\|-7.57\|209.97\|214.88\|187.11\|30445;2026-07-16\|174.38\|-7.96\|188.32\|191.86\|171.20\|23745;2026-07-17\|148.00\|-15.13\|175.00\|175.32\|147.08\|32390;2026-07-20\|129.80\|-12.30\|153.11\|156.00\|126.00\|45778;2026-07-21\|155.76\|20.00\|132.13\|155.76\|120.06\|51135;2026-07-22\|146.94\|-5.66\|155.49\|160.00\|144.53\|39327;2026-07-23\|139.41\|-5.12\|147.69\|153.15\|138.01\|23476;2026-07-24\|138.15\|-0.90\|135.90\|142.25\|135.23\|28644;2026-07-27\|140.20\|1.48\|138.17\|141.46\|132.98\|24239;2026-07-28\|132.59\|-5.43\|137.65\|142.58\|131.21\|22133;2026-07-29\|122.46\|-7.64\|132.61\|133.48\|115.76\|31324;2026-07-30\|108.20\|-11.64\|121.63\|122.46\|106.88\|36015;2026-07-31\|112.83\|4.28\|121.47\|121.87\|112.83\|28097;2026-08-03\|109.41\|-3.03\|113.27\|114.26\|107.88\|23653;2026-08-04\|120.20\|9.86\|110.84\|121.46\|109.00\|24425;2026-08-05\|130.39\|8.48\|120.05\|132.88\|117.80\|26476;2026-08-06\|135.24\|3.72\|128.00\|137.32\|125.63\|27165;2026-08-07\|137.86\|1.94\|135.00\|141.00\|131.98\|25592;2026-08-10\|137.20\|-0.48\|138.00\|139.93\|133.25\|24358;2026-08-11\|133.63\|-2.60\|134.91\|137.70\|131.10\|22898;2026-08-12\|144.55\|8.17\|133.58\|146.00\|133.00\|32702;2026-08-13\|142.21\|-1.62\|146.43\|150.97\|141.85\|34158;2026-08-14\|141.98\|-0.16\|143.26\|145.64\|138.90\|24238;2026-08-17\|146.69\|3.32\|143.07\|147.76\|141.98\|24210;2026-08-18\|150.75\|2.77\|145.69\|151.58\|144.42\|27671;2026-08-19\|132.86\|-11.87\|145.43\|147.43\|131.43\|31050;2026-08-20\|134.60\|1.31\|135.03\|136.99\|131.20\|19412;2026-08-21\|134.50\|-0.07\|132.90\|137.56\|130.75\|16298;2026-08-24\|131.09\|-2.54\|131.83\|136.00\|126.20\|20699;2026-08-25\|129.67\|-1.08\|128.02\|131.08\|122.00\|19513;2026-08-26\|129.60\|-0.05\|131.00\|134.28\|125.62\|18924;2026-08-27\|142.77\|10.16\|130.00\|143.87\|130.00\|31252;2026-08-28\|135.75\|-4.92\|142.69\|143.34\|135.75\|24730;2026-08-31\|138.30\|1.88\|132.68\|138.98\|130.82\|18272;2026-09-01\|131.69\|-4.78\|137.60\|139.14\|130.78\|17801;2026-09-02\|128.50\|-2.42\|129.00\|131.65\|126.78\|14491;2026-09-03\|129.08\|0.45\|129.81\|133.38\|127.16\|13896;2026-09-04\|121.95\|-5.52\|130.00\|131.80\|120.50\|17207;2026-09-07\|128.08\|5.03\|123.93\|131.01\|122.93\|22970;2026-09-08\|126.17\|-1.49\|127.43\|130.50\|124.90\|15754;2026-09-09\|126.09\|-0.06\|127.27\|130.50\|125.02\|14806;2026-09-10\|124.90\|-0.94\|125.68\|127.67\|123.13\|12581;2026-09-11\|122.80\|-1.68\|123.30\|124.67\|117.56\|17254;2026-09-14\|124.72\|1.56\|121.00\|126.63\|119.02\|14931;2026-09-15\|126.45\|1.39\|123.52\|129.72\|123.02\|18681;2026-09-16\|132.30\|4.63\|128.01\|135.79\|124.89\|24621;2026-09-17\|131.19\|-0.84\|130.96\|133.69\|130.01\|16049;2026-09-18\|138.35\|5.46\|134.89\|140.00\|131.90\|26778;2026-09-21\|136.30\|-1.48\|138.84\|141.00\|135.55\|20394;2026-09-22\|137.23\|0.68\|138.74\|146.66\|136.07\|28859;2026-09-23\|155.59\|13.38\|137.23\|157.99\|137.00\|52597;2026-09-24\|149.41\|-3.86\|153.40\|155.36\|141.24\|61979;2026-09-28\|139.51\|-6.63\|146.45\|150.80\|139.08\|54983;2026-09-29\|141.01\|1.08\|139.19\|144.40\|138.71\|29486;2026-09-30\|137.73\|-2.33\|142.00\|147.99\|137.50\|31490;2026-10-08\|124.50\|-9.61\|136.69\|137.36\|123.12\|31853;2026-10-09\|116.50\|-6.43\|122.74\|124.00\|109.00\|37733;2026-10-12\|111.17\|-4.58\|116.50\|116.63\|110.64\|26949;2026-10-13\|111.31\|0.13\|107.49\|112.68\|102.51\|22268;2026-10-14\|106.90\|-3.96\|111.15\|111.91\|106.90\|14103;2026-10-15\|100.50\|-5.99\|100.00\|103.88\|97.49\|23114;2026-10-16\|97.90\|-2.59\|104.99\|105.88\|96.40\|22782;2026-10-19\|95.01\|-2.95\|96.89\|97.58\|90.16\|24609;2026-10-20\|96.50\|1.57\|94.06\|100.88\|93.50\|21887;2026-10-21\|95.05\|-1.50\|97.98\|99.64\|94.18\|16249;2026-10-22\|89.28\|-6.07\|95.15\|96.80\|88.89\|21843;2026-10-23\|91.45\|2.43\|88.29\|91.59\|81.33\|28187;2026-10-26\|86.68\|-5.22\|89.81\|90.69\|85.85\|21601;2026-10-27\|80.03\|-7.67\|87.51\|89.89\|80.03\|19929;2026-10-28\|91.27\|14.04\|84.88\|94.58\|83.84\|51478;2026-10-29\|85.94\|-5.84\|90.25\|93.93\|85.33\|35984;2026-10-30\|79.45\|-7.55\|84.46\|85.87\|79.00\|33848;2026-11-02\|85.95\|8.18\|81.04\|87.80\|78.28\|38869;2026-11-03\|77.77\|-9.52\|85.17\|85.17\|77.35\|31928;2026-11-04\|88.45\|13.73\|77.01\|89.00\|75.99\|45474;2026-11-05\|89.56\|1.25\|86.77\|93.20\|85.71\|41487
133638	台积电正考虑将CoWoS先进封装服务价格上调10%至20%		公司主营BLDC电机驱动控制专用芯片，产品涵盖电机驱动控制的全部关键芯片，包括电机主控芯片MCU/ASIC、电机驱动芯片HVIC、电机专用功率器件MOSFET等，产品广泛应用于家电、电动工具、计算机及通信设备、运动出行、工业与汽车等领域	2026-06-26\|199.53\|-4.49\|210.89\|212.98\|197.50\|20974;2026-06-29\|201.45\|0.96\|195.00\|202.88\|193.19\|25939;2026-06-30\|224.44\|11.41\|201.25\|231.89\|199.00\|35354;2026-07-01\|231.00\|2.92\|226.09\|247.65\|226.00\|36651;2026-07-02\|228.00\|-1.30\|228.69\|238.97\|220.00\|31065;2026-07-03\|241.35\|5.86\|228.00\|251.80\|226.00\|42268;2026-07-06\|227.24\|-5.85\|244.80\|245.94\|220.50\|38185;2026-07-07\|233.96\|2.96\|225.18\|239.80\|221.13\|27068;2026-07-08\|230.00\|-1.69\|232.28\|242.69\|229.00\|29026;2026-07-09\|234.32\|1.88\|229.50\|235.00\|223.23\|20812;2026-07-10\|228.01\|-2.69\|231.00\|244.42\|226.07\|24426;2026-07-13\|226.33\|-0.74\|225.21\|242.70\|223.90\|27749;2026-07-14\|221.51\|-2.13\|229.00\|230.86\|210.38\|23282;2026-07-15\|210.59\|-4.93\|225.45\|226.14\|208.00\|20475;2026-07-16\|208.00\|-1.23\|208.95\|225.60\|204.14\|18199;2026-07-17\|188.57\|-9.34\|209.19\|213.31\|186.14\|26394;2026-07-20\|181.43\|-3.79\|192.24\|193.99\|175.00\|28745;2026-07-21\|184.60\|1.75\|182.22\|191.02\|174.74\|26356;2026-07-22\|183.21\|-0.75\|181.85\|188.00\|178.55\|27406;2026-07-23\|172.26\|-5.98\|180.91\|185.22\|170.00\|17154;2026-07-24\|163.37\|-5.16\|169.00\|171.89\|162.06\|22712;2026-07-27\|168.27\|3.00\|164.50\|168.87\|158.02\|21395;2026-07-28\|159.99\|-4.92\|165.70\|166.82\|157.76\|16297;2026-07-29\|157.51\|-1.55\|161.58\|162.87\|151.22\|19118;2026-07-30\|150.41\|-4.51\|152.87\|158.65\|148.51\|15854;2026-07-31\|155.61\|3.46\|158.98\|163.00\|153.65\|23086;2026-08-03\|159.28\|2.36\|154.84\|161.51\|153.65\|22719;2026-08-04\|156.00\|-2.06\|161.07\|161.98\|152.00\|25289;2026-08-05\|166.35\|6.63\|156.01\|167.62\|155.07\|23678;2026-08-06\|167.55\|0.72\|163.00\|169.00\|161.11\|17378;2026-08-07\|170.00\|1.46\|169.19\|172.00\|164.75\|19134;2026-08-10\|165.09\|-2.89\|170.00\|170.99\|162.87\|15132;2026-08-11\|169.13\|2.45\|163.35\|172.04\|162.00\|16687;2026-08-12\|169.36\|0.14\|168.96\|169.90\|166.58\|11525;2026-08-13\|163.40\|-3.52\|169.81\|171.38\|163.02\|17302;2026-08-14\|162.11\|-0.79\|166.00\|166.00\|158.80\|14147;2026-08-17\|178.64\|10.20\|163.00\|179.00\|162.14\|23653;2026-08-18\|185.48\|3.83\|179.17\|189.98\|178.70\|24726;2026-08-19\|166.66\|-10.15\|181.00\|181.00\|163.29\|43269;2026-08-20\|168.04\|0.83\|167.94\|170.80\|162.49\|15574;2026-08-21\|177.74\|5.77\|175.00\|184.98\|174.01\|28046;2026-08-24\|179.12\|0.78\|178.09\|185.00\|174.33\|27678;2026-08-25\|182.63\|1.96\|175.72\|184.50\|173.00\|22257;2026-08-26\|189.17\|3.58\|183.04\|194.99\|180.04\|25679;2026-08-27\|197.28\|4.29\|193.60\|198.50\|187.46\|27627;2026-08-28\|189.67\|-3.86\|197.74\|201.45\|187.40\|26006;2026-08-31\|197.50\|4.13\|186.07\|199.87\|184.06\|26649;2026-09-01\|193.00\|-2.28\|200.99\|202.00\|191.45\|20048;2026-09-02\|190.00\|-1.55\|190.11\|192.49\|187.06\|13782;2026-09-03\|194.20\|2.21\|193.23\|196.00\|189.10\|17620;2026-09-04\|184.02\|-5.24\|196.00\|197.50\|181.49\|16839;2026-09-07\|189.12\|2.77\|182.23\|191.50\|182.23\|16212;2026-09-08\|184.79\|-2.29\|188.66\|189.00\|183.27\|9628;2026-09-09\|179.45\|-2.89\|186.34\|188.84\|177.53\|15138;2026-09-10\|175.74\|-2.07\|180.79\|180.79\|173.01\|20008;2026-09-11\|185.00\|5.27\|174.37\|189.30\|169.20\|36444;2026-09-14\|182.50\|-1.35\|182.54\|188.00\|181.02\|17931;2026-09-15\|181.30\|-0.66\|180.68\|188.69\|180.27\|19521;2026-09-16\|187.56\|3.45\|181.30\|188.20\|178.14\|19146;2026-09-17\|205.65\|9.64\|191.38\|208.00\|188.15\|34425;2026-09-18\|209.43\|1.84\|205.92\|213.58\|203.01\|22540;2026-09-21\|215.13\|2.72\|209.33\|222.61\|207.00\|25237;2026-09-22\|215.95\|0.38\|218.88\|219.99\|213.44\|11167;2026-09-23\|215.42\|-0.25\|217.00\|219.85\|212.61\|11970;2026-09-24\|213.56\|-0.86\|215.18\|221.97\|213.04\|13331;2026-09-28\|206.53\|-3.29\|213.17\|213.56\|204.57\|12756;2026-09-29\|204.33\|-1.07\|209.83\|209.83\|199.78\|12273;2026-09-30\|199.31\|-2.46\|205.50\|205.50\|198.28\|9201;2026-10-08\|189.67\|-4.84\|196.19\|209.88\|188.33\|26487;2026-10-09\|184.03\|-2.97\|188.86\|188.87\|178.38\|19731;2026-10-12\|173.65\|-5.64\|183.00\|183.73\|173.34\|10069;2026-10-13\|168.31\|-3.08\|171.92\|171.92\|163.96\|21005;2026-10-14\|159.37\|-5.31\|166.35\|170.17\|159.03\|19614;2026-10-15\|150.88\|-5.33\|155.00\|155.90\|149.11\|18039;2026-10-16\|150.08\|-0.53\|155.00\|156.50\|149.22\|18276;2026-10-19\|161.03\|7.30\|150.08\|163.37\|143.25\|24385;2026-10-20\|170.07\|5.61\|158.06\|171.50\|157.20\|41748;2026-10-21\|171.92\|1.09\|171.19\|177.58\|168.20\|24211;2026-10-22\|166.48\|-3.16\|172.80\|177.53\|164.30\|21726;2026-10-23\|190.90\|14.67\|163.90\|191.97\|156.00\|51406;2026-10-26\|195.15\|2.23\|194.21\|200.00\|191.02\|65053;2026-10-27\|183.06\|-6.20\|194.17\|196.00\|183.06\|28914;2026-10-28\|211.38\|15.47\|186.50\|217.00\|186.50\|55277;2026-10-29\|195.52\|-7.50\|207.58\|210.00\|194.30\|34391;2026-10-30\|173.73\|-11.14\|189.93\|195.71\|172.40\|37632;2026-11-02\|179.33\|3.22\|173.99\|182.86\|161.74\|44163;2026-11-03\|171.51\|-4.36\|174.99\|176.88\|168.23\|28604;2026-11-04\|195.86\|14.20\|169.13\|199.00\|167.24\|43077;2026-11-05\|204.93\|4.63\|191.13\|209.99\|191.13\|3429451
133637	台积电正考虑将CoWoS先进封装服务价格上调10%至20%	存储芯片+芯片定制+半导体IP 行业原因： SK海力士预计存储市场供不应求格局将持续至2030年，公司DRAM和HBM到2029年的产能已全部售罄，公司韩国股票绩后大涨8%。公司原因： 1、据2026年8月28日半年报，公司与客户共同开展超级计算内存芯片设计，产品可通过标准DDR接口替代普通内存，适用于云端及边缘算力场景。 2、据2026年9月7日特定对象调研，公司主营一站式芯片定制服务，提供从芯片架构设计到芯片成品的服务。 3、据2026年9月7日特定对象调研，公司研发的高速接口IP包括DDR、SerDes、PCIe、MIPI等。	公司与客户共同开展超级计算内存芯片设计，产品可通过标准DDR接口替代普通内存，适用于云端及边缘算力场景	2026-06-26\|103.00\|-6.02\|106.30\|107.63\|100.80\|85759;2026-06-29\|101.01\|-1.93\|102.10\|105.88\|96.96\|82566;2026-06-30\|115.93\|14.77\|101.86\|116.60\|100.80\|149662;2026-07-01\|110.50\|-4.68\|117.59\|119.16\|109.30\|102621;2026-07-02\|103.82\|-6.05\|108.00\|114.18\|102.10\|81805;2026-07-03\|99.56\|-4.10\|103.00\|105.50\|99.18\|83986;2026-07-06\|97.30\|-2.27\|100.23\|101.50\|93.10\|74734;2026-07-07\|98.37\|1.10\|95.58\|101.56\|94.10\|57105;2026-07-08\|113.98\|15.87\|103.33\|118.04\|103.33\|261287;2026-07-09\|116.05\|1.82\|113.00\|117.00\|106.29\|195540;2026-07-10\|107.51\|-7.36\|117.56\|120.70\|107.51\|123712;2026-07-13\|106.27\|-1.15\|104.20\|111.86\|103.88\|98856;2026-07-14\|103.68\|-2.44\|107.00\|107.99\|96.81\|107811;2026-07-15\|96.49\|-6.93\|104.84\|105.00\|93.82\|95147;2026-07-16\|92.23\|-4.42\|93.60\|99.36\|91.60\|79268;2026-07-17\|77.09\|-16.42\|91.19\|92.09\|76.92\|104305;2026-07-20\|70.06\|-9.12\|78.88\|80.00\|67.49\|90650;2026-07-21\|74.80\|6.77\|72.00\|75.18\|61.10\|99685;2026-07-22\|73.30\|-2.01\|73.00\|76.73\|72.10\|75116;2026-07-23\|68.87\|-6.04\|73.58\|73.89\|68.33\|60591;2026-07-24\|66.83\|-2.96\|66.88\|69.58\|66.83\|47858;2026-07-27\|66.97\|0.21\|66.11\|67.99\|64.38\|50783;2026-07-28\|61.78\|-7.75\|64.98\|67.43\|61.30\|57805;2026-07-29\|60.68\|-1.78\|63.00\|63.00\|57.00\|61130;2026-07-30\|56.63\|-6.67\|61.24\|64.36\|56.58\|67545;2026-07-31\|59.90\|5.77\|61.50\|63.42\|59.89\|65565;2026-08-03\|58.00\|-3.17\|59.29\|60.44\|57.11\|41207;2026-08-04\|61.25\|5.60\|58.06\|61.97\|57.94\|50800;2026-08-05\|64.60\|5.47\|61.15\|65.09\|60.45\|67628;2026-08-06\|65.80\|1.86\|63.58\|66.81\|62.88\|65762;2026-08-07\|68.35\|3.88\|65.99\|68.70\|64.44\|71108;2026-08-10\|67.45\|-1.32\|68.17\|68.40\|65.92\|54465;2026-08-11\|66.80\|-0.96\|65.95\|67.95\|65.65\|38021;2026-08-12\|68.50\|2.54\|66.58\|68.80\|66.20\|46073;2026-08-13\|67.65\|-1.24\|69.54\|70.28\|67.50\|48217;2026-08-14\|68.96\|1.94\|68.88\|69.29\|67.10\|36371;2026-08-17\|71.17\|3.20\|68.99\|71.32\|68.09\|43760;2026-08-18\|69.97\|-1.69\|70.18\|71.44\|68.28\|43477;2026-08-19\|63.63\|-9.06\|67.78\|68.89\|63.30\|54450;2026-08-20\|64.02\|0.61\|64.63\|65.59\|63.35\|37439;2026-08-21\|64.50\|0.75\|63.66\|65.77\|62.64\|29773;2026-08-24\|63.02\|-2.29\|65.10\|65.32\|61.29\|31440;2026-08-25\|63.46\|0.70\|62.50\|63.76\|60.22\|27470;2026-08-26\|63.50\|0.06\|62.88\|64.00\|61.63\|27157;2026-08-27\|66.88\|5.32\|63.50\|67.22\|63.44\|47606;2026-08-28\|64.51\|-3.54\|66.14\|67.50\|64.41\|37741;2026-08-31\|66.89\|3.69\|63.04\|67.12\|63.04\|40808;2026-09-01\|64.52\|-3.54\|66.89\|66.99\|64.33\|31355;2026-09-02\|63.89\|-0.98\|63.57\|64.37\|63.04\|24195;2026-09-03\|63.50\|-0.61\|64.60\|64.61\|62.52\|22371;2026-09-04\|61.20\|-3.62\|63.89\|64.73\|60.63\|31303;2026-09-07\|62.50\|2.12\|61.58\|63.20\|61.16\|24626;2026-09-08\|61.70\|-1.28\|62.20\|63.71\|61.50\|23393;2026-09-09\|61.02\|-1.10\|61.97\|63.56\|60.69\|21739;2026-09-10\|60.41\|-1.00\|60.47\|61.90\|59.52\|23636;2026-09-11\|58.91\|-2.48\|59.90\|60.18\|57.18\|27289;2026-09-14\|58.53\|-0.65\|58.30\|59.18\|57.21\|28318;2026-09-15\|58.83\|0.51\|58.29\|60.60\|58.01\|24300;2026-09-16\|61.90\|5.22\|58.83\|62.33\|58.30\|34196;2026-09-17\|61.62\|-0.45\|61.51\|63.36\|61.03\|27410;2026-09-18\|65.03\|5.53\|62.69\|66.21\|62.50\|48137;2026-09-21\|65.27\|0.37\|65.51\|66.24\|64.60\|30329;2026-09-22\|65.55\|0.43\|67.39\|68.30\|65.31\|36190;2026-09-23\|65.49\|-0.09\|65.95\|66.37\|64.86\|24424;2026-09-24\|64.35\|-1.74\|64.41\|66.00\|64.31\|24858;2026-09-28\|60.47\|-6.03\|64.08\|64.35\|59.46\|42133;2026-09-29\|61.43\|1.59\|59.68\|61.94\|59.40\|30532;2026-09-30\|58.32\|-5.06\|61.58\|62.48\|58.32\|29696;2026-10-08\|54.78\|-6.07\|59.49\|59.55\|54.08\|37314;2026-10-09\|53.88\|-1.64\|54.28\|54.56\|50.88\|38907;2026-10-12\|52.18\|-3.16\|53.79\|53.99\|51.41\|25717;2026-10-13\|51.53\|-1.25\|51.00\|52.75\|49.50\|29138;2026-10-14\|50.04\|-2.89\|51.54\|51.76\|50.01\|19610;2026-10-15\|48.02\|-4.04\|48.15\|49.30\|47.10\|29634;2026-10-16\|47.53\|-1.02\|49.82\|49.85\|47.23\|25144;2026-10-19\|47.81\|0.59\|47.13\|48.48\|46.01\|27436;2026-10-20\|49.06\|2.61\|47.57\|50.20\|47.00\|51596;2026-10-21\|51.10\|4.16\|49.65\|54.20\|49.65\|66457;2026-10-22\|49.88\|-2.39\|51.10\|53.50\|49.88\|60299;2026-10-23\|51.70\|3.65\|49.00\|52.35\|46.00\|64656;2026-10-26\|50.00\|-3.29\|50.67\|51.33\|49.51\|42691;2026-10-27\|48.74\|-2.52\|50.99\|51.82\|48.60\|40736;2026-10-28\|57.27\|17.50\|49.71\|58.49\|49.02\|133294;2026-10-29\|55.20\|-3.61\|56.67\|58.99\|55.20\|110195;2026-10-30\|48.39\|-12.34\|53.69\|54.91\|48.38\|90365;2026-11-02\|51.13\|5.66\|48.39\|52.58\|46.33\|82832;2026-11-03\|46.44\|-9.17\|50.98\|50.99\|46.01\|68286;2026-11-04\|52.51\|13.07\|46.45\|52.98\|45.56\|97134;2026-11-05\|54.22\|3.26\|50.75\|55.19\|50.53\|7049785
133636	台积电正考虑将CoWoS先进封装服务价格上调10%至20%		公司存储芯片分为SRAM、DRAM和Flash三大类别，Q3净利同比增3437%	2026-06-26\|233.21\|-1.75\|240.00\|242.00\|229.00\|583140;2026-06-29\|242.05\|3.79\|232.00\|249.67\|220.00\|624686;2026-06-30\|248.90\|2.83\|230.00\|255.49\|225.01\|560203;2026-07-01\|259.05\|4.08\|248.00\|279.44\|245.68\|585850;2026-07-02\|234.67\|-9.41\|240.00\|253.00\|233.00\|475258;2026-07-03\|259.56\|10.61\|238.99\|268.88\|237.78\|566583;2026-07-06\|253.00\|-2.53\|264.61\|266.00\|238.00\|536363;2026-07-07\|231.20\|-8.62\|240.00\|247.70\|226.00\|465782;2026-07-08\|215.38\|-6.84\|231.18\|239.00\|215.00\|413169;2026-07-09\|236.02\|9.58\|221.00\|237.00\|220.68\|425540;2026-07-10\|219.90\|-6.83\|237.29\|244.92\|219.80\|369081;2026-07-13\|190.17\|-13.52\|216.99\|219.00\|188.04\|463214;2026-07-14\|207.69\|9.21\|197.95\|209.22\|191.03\|408727;2026-07-15\|190.18\|-8.43\|213.00\|217.79\|189.00\|377033;2026-07-16\|174.60\|-8.19\|183.60\|187.46\|171.35\|363488;2026-07-17\|153.82\|-11.90\|175.78\|176.56\|152.00\|414080;2026-07-20\|143.65\|-6.61\|162.00\|163.90\|137.84\|439786;2026-07-21\|168.00\|16.95\|150.11\|168.88\|136.20\|610578;2026-07-22\|157.82\|-6.06\|164.98\|173.33\|156.80\|534182;2026-07-23\|151.76\|-3.84\|161.03\|163.77\|150.00\|357497;2026-07-24\|143.65\|-5.34\|147.90\|151.91\|143.12\|364058;2026-07-27\|145.66\|1.40\|143.50\|146.00\|135.30\|380225;2026-07-28\|127.10\|-12.74\|136.50\|139.70\|125.69\|448318;2026-07-29\|124.56\|-2.00\|127.81\|128.80\|116.93\|478703;2026-07-30\|123.66\|-0.72\|124.56\|128.93\|117.89\|559043;2026-07-31\|126.81\|2.55\|139.30\|140.53\|126.68\|752088;2026-08-03\|119.00\|-6.16\|124.18\|124.96\|118.38\|412776;2026-08-04\|126.26\|6.10\|119.21\|127.36\|116.94\|423299;2026-08-05\|136.03\|7.74\|128.00\|138.66\|126.38\|507275;2026-08-06\|137.00\|0.71\|130.00\|139.97\|129.00\|419668;2026-08-07\|144.05\|5.15\|136.98\|146.21\|136.01\|491966;2026-08-10\|138.48\|-3.87\|144.20\|144.92\|135.05\|396925;2026-08-11\|137.86\|-0.45\|136.19\|141.66\|136.19\|309556;2026-08-12\|140.57\|1.97\|139.25\|143.00\|137.25\|294079;2026-08-13\|137.48\|-2.20\|144.58\|149.49\|137.15\|385472;2026-08-14\|143.62\|4.47\|141.51\|144.95\|140.21\|347311;2026-08-17\|155.39\|8.20\|146.01\|155.88\|144.75\|463531;2026-08-18\|152.75\|-1.70\|159.17\|161.55\|151.02\|431635;2026-08-19\|137.25\|-10.15\|145.00\|146.28\|135.70\|438086;2026-08-20\|138.30\|0.77\|140.00\|141.44\|136.69\|261163;2026-08-21\|138.48\|0.13\|138.09\|140.46\|136.71\|245817;2026-08-24\|133.66\|-3.48\|137.22\|137.99\|130.16\|276978;2026-08-25\|134.10\|0.33\|131.58\|134.98\|128.51\|210697;2026-08-26\|132.07\|-1.51\|134.23\|134.78\|130.15\|173888;2026-08-27\|140.48\|6.37\|133.06\|140.68\|132.70\|275135;2026-08-28\|135.70\|-3.40\|139.00\|140.20\|135.50\|214703;2026-08-31\|139.95\|3.13\|132.12\|140.30\|132.00\|259965;2026-09-01\|134.79\|-3.69\|139.95\|140.22\|134.27\|218891;2026-09-02\|132.37\|-1.80\|132.90\|134.29\|131.00\|183365;2026-09-03\|131.99\|-0.29\|134.02\|134.40\|130.07\|161315;2026-09-04\|127.16\|-3.66\|132.90\|133.99\|126.00\|206284;2026-09-07\|133.80\|5.22\|130.96\|133.99\|130.30\|236617;2026-09-08\|133.79\|-0.01\|135.00\|138.20\|132.25\|225640;2026-09-09\|131.98\|-1.35\|135.72\|136.99\|131.08\|144450;2026-09-10\|132.45\|0.36\|130.62\|134.76\|130.21\|142631;2026-09-11\|128.78\|-2.77\|129.00\|129.88\|125.21\|195220;2026-09-14\|126.32\|-1.91\|126.00\|127.99\|124.60\|146415;2026-09-15\|127.58\|1.00\|126.77\|129.99\|125.20\|144505;2026-09-16\|134.06\|5.08\|128.37\|134.28\|126.60\|191753;2026-09-17\|135.06\|0.75\|133.04\|136.30\|133.00\|193230;2026-09-18\|142.97\|5.86\|138.50\|146.50\|136.10\|360737;2026-09-21\|146.10\|2.19\|146.00\|149.32\|144.68\|285278;2026-09-22\|146.10\|0.00\|149.91\|151.00\|145.00\|309643;2026-09-23\|146.97\|0.60\|148.79\|149.96\|146.25\|165129;2026-09-24\|140.31\|-4.53\|145.06\|145.80\|140.01\|182168;2026-09-28\|132.26\|-5.74\|139.10\|139.75\|130.75\|175514;2026-09-29\|134.60\|1.77\|132.57\|135.70\|130.11\|173245;2026-09-30\|129.15\|-4.05\|136.07\|136.47\|129.00\|165350;2026-10-08\|119.74\|-7.29\|129.50\|129.80\|118.18\|225257;2026-10-09\|117.54\|-1.84\|118.83\|118.92\|110.91\|257284;2026-10-12\|111.64\|-5.02\|116.00\|116.50\|111.11\|162807;2026-10-13\|109.70\|-1.74\|108.33\|111.25\|104.10\|239828;2026-10-14\|106.95\|-2.51\|108.96\|111.18\|106.27\|168590;2026-10-15\|100.54\|-5.99\|102.25\|103.12\|99.30\|213829;2026-10-16\|100.52\|-0.02\|103.45\|104.44\|99.55\|199270;2026-10-19\|102.46\|1.93\|100.99\|105.98\|99.52\|226996;2026-10-20\|103.55\|1.06\|102.00\|105.30\|101.11\|210890;2026-10-21\|104.48\|0.90\|105.00\|106.58\|103.80\|185076;2026-10-22\|100.89\|-3.44\|104.00\|104.34\|100.69\|189536;2026-10-23\|105.40\|4.47\|98.49\|105.68\|95.50\|276887;2026-10-26\|99.15\|-5.93\|103.60\|103.71\|99.00\|195128;2026-10-27\|94.60\|-4.59\|101.68\|102.40\|94.45\|189380;2026-10-28\|111.98\|18.37\|105.24\|113.52\|104.00\|664536;2026-10-29\|111.65\|-0.29\|110.28\|116.13\|110.28\|580856;2026-10-30\|109.61\|-1.83\|108.00\|116.57\|106.58\|551246;2026-11-02\|113.00\|3.09\|112.00\|117.72\|110.45\|607883;2026-11-03\|99.50\|-11.95\|108.97\|109.58\|99.28\|562204;2026-11-04\|117.21\|17.80\|100.91\|118.18\|98.24\|649703;2026-11-05\|113.02\|-3.57\|111.00\|118.20\|110.90\|628909
133635	台积电正考虑将CoWoS先进封装服务价格上调10%至20%	模拟芯片+数字电源+机器人传感行业原因： 1、Anthropic招股书带来的情绪修复延续至第二个交易日，隔夜费城半导体指数收涨3.6%。 2、SK海力士预计存储市场供不应求格局将持续至2030年，公司DRAM和HBM到2029年的产能已全部售罄，公司韩国股票绩后大涨10%。公司原因： 1、据2026年3月14日年报，公司主营高性能模拟及数模混合集成电路设计和销售，产品涵盖电源管理、电机驱动、电池管理、信号链及微控制器芯片。 2、据2026年8月15日半年报，公司推出面向服务器及数据中心等大功率应用的全栈数字电源方案，相关大功率电源、同步整流器及传感器芯片收入同比增长126.80%。 3、据2026年3月20日投资者关系活动记录表，公司在人形机器人领域已有小批量出货，产品包括磁传感器、磁编码器。	1、公司主营高性能模拟及数模混合集成电路设计和销售，产品涵盖电源管理、电机驱动、电池管理、信号链及微控制器芯片； 2、公司推出面向服务器及数据中心等大功率应用的全栈数字电源方案，相关大功率电源、同步整流器及传感器芯片； 3、公司在人形机器人领域已有小批量出货，产品包括磁传感器、磁编码器	2026-06-26\|78.29\|-2.14\|79.00\|80.99\|77.09\|22332;2026-06-29\|76.36\|-2.47\|78.00\|79.73\|72.84\|23629;2026-06-30\|80.78\|5.79\|76.40\|81.10\|76.02\|27337;2026-07-01\|78.80\|-2.45\|81.30\|83.25\|78.01\|29476;2026-07-02\|75.50\|-4.19\|76.96\|79.99\|74.02\|22415;2026-07-03\|73.50\|-2.65\|74.71\|76.78\|73.03\|21678;2026-07-06\|72.00\|-2.04\|74.00\|74.86\|69.04\|20520;2026-07-07\|70.96\|-1.44\|69.29\|73.59\|69.03\|19676;2026-07-08\|70.62\|-0.48\|69.33\|73.58\|67.78\|21495;2026-07-09\|72.95\|3.30\|71.41\|73.21\|68.50\|21637;2026-07-10\|71.31\|-2.25\|72.63\|77.77\|71.00\|23642;2026-07-13\|63.03\|-11.61\|69.81\|70.99\|62.09\|29114;2026-07-14\|63.15\|0.19\|63.73\|65.00\|59.41\|24194;2026-07-15\|61.57\|-2.50\|64.20\|65.18\|60.73\|21305;2026-07-16\|57.48\|-6.64\|60.33\|62.36\|57.48\|21521;2026-07-17\|52.00\|-9.53\|56.85\|58.50\|50.12\|24307;2026-07-20\|47.99\|-7.71\|54.13\|54.59\|47.05\|24351;2026-07-21\|51.85\|8.04\|48.89\|52.47\|42.01\|37064;2026-07-22\|51.18\|-1.29\|51.25\|53.70\|50.66\|26757;2026-07-23\|49.85\|-2.60\|52.10\|52.72\|49.01\|19994;2026-07-24\|49.92\|0.14\|48.72\|50.99\|48.72\|19633;2026-07-27\|52.49\|5.15\|49.25\|52.50\|48.50\|24522;2026-07-28\|48.37\|-7.85\|51.39\|52.55\|47.80\|24870;2026-07-29\|47.57\|-1.65\|48.37\|49.09\|45.61\|20030;2026-07-30\|44.56\|-6.33\|47.46\|47.48\|44.00\|19497;2026-07-31\|46.80\|5.03\|47.86\|49.28\|46.80\|19223;2026-08-03\|46.19\|-1.30\|46.37\|48.93\|45.60\|29865;2026-08-04\|49.09\|6.28\|46.44\|49.52\|46.29\|18489;2026-08-05\|51.53\|4.97\|49.33\|52.12\|48.65\|19108;2026-08-06\|53.02\|2.89\|50.45\|53.20\|50.20\|17089;2026-08-07\|56.18\|5.96\|53.00\|57.20\|52.44\|27505;2026-08-10\|55.00\|-2.10\|57.30\|57.30\|53.70\|20042;2026-08-11\|55.40\|0.73\|54.35\|57.09\|53.91\|19757;2026-08-12\|58.41\|5.43\|54.29\|58.95\|54.29\|22543;2026-08-13\|62.00\|6.15\|59.57\|67.65\|58.43\|45245;2026-08-14\|62.36\|0.58\|61.62\|63.08\|60.80\|28070;2026-08-17\|63.87\|2.42\|63.32\|64.28\|60.95\|38045;2026-08-18\|66.21\|3.66\|63.86\|68.55\|63.18\|32918;2026-08-19\|60.96\|-7.93\|64.11\|65.58\|60.39\|28346;2026-08-20\|61.26\|0.49\|61.18\|63.17\|60.01\|30126;2026-08-21\|60.10\|-1.89\|60.53\|61.40\|59.18\|27888;2026-08-24\|58.00\|-3.49\|59.68\|60.46\|56.42\|20054;2026-08-25\|57.91\|-0.16\|57.00\|58.20\|54.74\|16977;2026-08-26\|56.82\|-1.88\|57.34\|59.06\|55.71\|16563;2026-08-27\|59.09\|4.00\|57.15\|59.67\|56.55\|20784;2026-08-28\|57.91\|-2.00\|58.50\|60.37\|57.90\|15663;2026-08-31\|60.57\|4.59\|57.02\|61.00\|56.52\|21853;2026-09-01\|57.04\|-5.83\|60.00\|60.39\|56.50\|28847;2026-09-02\|56.23\|-1.42\|56.30\|57.70\|55.83\|17668;2026-09-03\|56.25\|0.04\|56.63\|57.36\|55.51\|16486;2026-09-04\|55.28\|-1.72\|57.48\|58.88\|54.71\|20083;2026-09-07\|55.24\|-0.07\|55.88\|56.38\|54.90\|16879;2026-09-08\|54.53\|-1.29\|55.68\|55.98\|54.18\|14188;2026-09-09\|55.03\|0.92\|54.65\|56.64\|54.22\|16190;2026-09-10\|54.00\|-1.87\|54.51\|54.89\|53.75\|11309;2026-09-11\|52.90\|-2.04\|53.40\|53.87\|51.20\|12243;2026-09-14\|54.42\|2.87\|52.90\|54.45\|51.75\|12997;2026-09-15\|54.30\|-0.22\|54.66\|55.66\|53.65\|12224;2026-09-16\|59.65\|9.85\|54.72\|60.30\|53.76\|26407;2026-09-17\|58.75\|-1.51\|59.18\|60.70\|58.55\|18178;2026-09-18\|60.35\|2.72\|59.99\|61.01\|59.30\|18042;2026-09-21\|60.10\|-0.41\|59.91\|60.91\|59.41\|14657;2026-09-22\|60.23\|0.22\|61.48\|61.83\|60.16\|17005;2026-09-23\|62.20\|3.27\|60.44\|62.70\|60.20\|17276;2026-09-24\|60.58\|-2.60\|61.78\|62.57\|60.42\|15135;2026-09-28\|56.95\|-5.99\|60.88\|61.23\|56.07\|22948;2026-09-29\|57.40\|0.79\|57.26\|57.97\|56.30\|20230;2026-09-30\|55.20\|-3.83\|57.21\|57.98\|54.88\|14239;2026-10-08\|53.35\|-3.35\|55.24\|58.12\|52.90\|25011;2026-10-09\|52.01\|-2.51\|53.90\|53.90\|49.30\|26135;2026-10-12\|51.20\|-1.56\|51.89\|53.30\|50.52\|21652;2026-10-13\|51.31\|0.21\|50.40\|51.80\|47.86\|19002;2026-10-14\|49.90\|-2.75\|51.53\|51.53\|49.50\|15959;2026-10-15\|47.89\|-4.03\|48.20\|49.08\|47.30\|16802;2026-10-16\|47.47\|-0.88\|49.00\|49.89\|47.00\|12595;2026-10-19\|46.55\|-1.94\|46.53\|47.66\|45.44\|17295;2026-10-20\|47.95\|3.01\|46.55\|49.00\|46.35\|14176;2026-10-21\|48.08\|0.27\|49.78\|50.73\|47.63\|16687;2026-10-22\|46.40\|-3.49\|47.64\|48.92\|46.29\|15333;2026-10-23\|47.81\|3.04\|45.20\|48.20\|42.70\|22969;2026-10-26\|47.26\|-1.15\|47.82\|48.63\|46.52\|21394;2026-10-27\|46.56\|-1.48\|47.21\|48.76\|46.56\|19160;2026-10-28\|55.87\|20.00\|47.17\|55.87\|46.60\|47065;2026-10-29\|51.56\|-7.71\|56.00\|56.00\|51.00\|57742;2026-10-30\|61.87\|20.00\|56.35\|61.87\|56.35\|49792;2026-11-02\|59.98\|-3.05\|60.76\|61.93\|54.24\|100383;2026-11-03\|53.10\|-11.47\|59.31\|59.31\|52.71\|70083;2026-11-04\|60.35\|13.65\|54.00\|61.20\|52.39\|82286;2026-11-05\|61.56\|2.00\|57.01\|62.56\|56.75\|7631843
133634	台积电正考虑将CoWoS先进封装服务价格上调10%至20%	三季报高增+视觉芯片+端侧AI+供货机器人行业原因： 1、10月22日，在特斯拉最新第三季度财报电话会上，特斯拉CEO埃隆·马斯克正式对外披露，Optimus人形机器人已经在弗里蒙特工厂大批量产线开启早期生产。 2、10月22日，宇树科技CEO王兴兴表示，物理AI目前已经看到取得突破的苗头，快的话可能需要1至2年，慢的话可能需要2至3年。公司原因： 1、据2026年10月28日三季报，公司前三季度营收25.54亿元，同比增长123.94%；归母净利润7.75亿元，同比增长845.02%。 2、据2026年8月28日半年报，公司属于集成电路行业中的数字芯片设计企业，为业内领先的芯片设计公司之一，长期深耕视觉领域，是以视频为中心的芯片和完整解决方案提供商，致力于为客户提供高性能视频编解码SoC芯片（IPC以及NVRSoC芯片）、图像信号处理器ISP芯片、智能显示芯片、车载视频传输芯片及相应的完整产品解决方案，同时也提供技术开发、IC设计等专业技术服务。 3、据2026年8月11日互动易，公司芯片已供货人形机器人及工业机器人公司。	公司是国内领先的视频处理芯片设计企业，专注于安防视频监控、汽车电子等领域，其自研的智能安防与物联网 SoC 芯片、车规级 ISP 芯片等产品；前三季度净利润同比增长845.02%	2026-06-26\|76.67\|-4.28\|79.48\|81.39\|76.32\|187315;2026-06-29\|77.17\|0.65\|77.52\|80.50\|73.96\|179573;2026-06-30\|80.08\|3.77\|76.95\|80.15\|74.66\|186938;2026-07-01\|77.73\|-2.93\|78.83\|82.21\|76.97\|190785;2026-07-02\|74.15\|-4.61\|75.69\|77.66\|72.30\|164097;2026-07-03\|72.35\|-2.43\|74.13\|74.83\|71.51\|115883;2026-07-06\|71.70\|-0.90\|73.00\|73.37\|69.18\|108775;2026-07-07\|70.90\|-1.12\|71.18\|72.88\|69.35\|89572;2026-07-08\|70.81\|-0.13\|70.95\|72.50\|67.01\|115882;2026-07-09\|72.07\|1.78\|71.00\|72.17\|68.18\|123839;2026-07-10\|68.17\|-5.41\|72.11\|73.09\|68.10\|144535;2026-07-13\|64.65\|-5.16\|67.84\|69.12\|64.23\|113542;2026-07-14\|63.65\|-1.55\|64.95\|65.00\|59.50\|128921;2026-07-15\|59.96\|-5.80\|64.00\|64.60\|59.18\|107124;2026-07-16\|58.60\|-2.27\|58.77\|61.41\|58.00\|114238;2026-07-17\|51.41\|-12.27\|58.30\|58.60\|51.31\|136945;2026-07-20\|53.20\|3.48\|56.73\|56.90\|51.56\|186461;2026-07-21\|57.25\|7.61\|54.38\|57.44\|51.00\|188858;2026-07-22\|58.56\|2.29\|56.62\|60.93\|56.18\|186315;2026-07-23\|56.25\|-3.94\|59.61\|59.62\|55.90\|127953;2026-07-24\|58.38\|3.79\|54.99\|60.08\|54.81\|170060;2026-07-27\|59.80\|2.43\|57.97\|61.50\|56.95\|167757;2026-07-28\|57.86\|-3.24\|57.98\|60.00\|57.30\|108562;2026-07-29\|58.75\|1.54\|57.90\|59.85\|56.34\|130442;2026-07-30\|54.20\|-7.74\|57.80\|58.33\|53.10\|143387;2026-07-31\|56.23\|3.75\|57.60\|58.34\|56.17\|124425;2026-08-03\|67.48\|20.01\|67.47\|67.48\|67.46\|111966;2026-08-04\|70.30\|4.18\|69.00\|70.77\|64.10\|338190;2026-08-05\|70.86\|0.80\|69.39\|71.98\|68.76\|304303;2026-08-06\|71.24\|0.54\|69.10\|72.74\|68.84\|208200;2026-08-07\|74.25\|4.23\|70.60\|74.88\|70.60\|234003;2026-08-10\|74.15\|-0.13\|73.99\|74.75\|72.38\|156017;2026-08-11\|74.43\|0.38\|73.34\|75.73\|72.20\|151460;2026-08-12\|77.81\|4.54\|74.80\|78.66\|73.88\|182284;2026-08-13\|75.66\|-2.76\|78.18\|78.58\|75.62\|166076;2026-08-14\|75.91\|0.33\|76.62\|77.60\|74.20\|140851;2026-08-17\|78.41\|3.29\|75.16\|78.79\|74.80\|145305;2026-08-18\|76.18\|-2.84\|78.38\|78.38\|74.80\|129515;2026-08-19\|71.14\|-6.62\|74.50\|76.13\|70.88\|135862;2026-08-20\|70.85\|-0.41\|72.21\|72.82\|70.53\|89967;2026-08-21\|70.53\|-0.45\|70.45\|71.56\|69.80\|75280;2026-08-24\|68.40\|-3.02\|70.32\|70.80\|66.66\|83817;2026-08-25\|66.86\|-2.25\|67.30\|67.74\|64.58\|100122;2026-08-26\|65.96\|-1.35\|66.75\|67.30\|64.66\|99069;2026-08-27\|70.68\|7.16\|66.95\|71.22\|66.66\|144995;2026-08-28\|73.85\|4.49\|71.30\|76.15\|71.20\|207495;2026-08-31\|79.88\|8.17\|72.00\|79.89\|71.88\|218321;2026-09-01\|78.48\|-1.75\|78.46\|81.50\|78.19\|183005;2026-09-02\|77.13\|-1.72\|77.61\|79.25\|76.95\|123537;2026-09-03\|76.00\|-1.47\|77.69\|78.11\|74.60\|125047;2026-09-04\|72.37\|-4.78\|76.69\|76.83\|71.60\|135080;2026-09-07\|72.63\|0.36\|73.57\|73.79\|71.47\|130723;2026-09-08\|70.64\|-2.74\|72.31\|72.88\|70.17\|102880;2026-09-09\|70.30\|-0.48\|70.81\|73.08\|69.80\|100428;2026-09-10\|68.96\|-1.91\|69.77\|70.50\|68.81\|65170;2026-09-11\|66.99\|-2.86\|68.00\|68.11\|64.68\|95825;2026-09-14\|66.85\|-0.21\|66.05\|67.50\|65.01\|75989;2026-09-15\|67.12\|0.40\|67.27\|68.71\|66.52\|85218;2026-09-16\|73.75\|9.88\|67.13\|75.60\|66.58\|176289;2026-09-17\|74.91\|1.57\|73.42\|76.10\|73.02\|164643;2026-09-18\|79.80\|6.53\|76.84\|80.50\|75.53\|180494;2026-09-21\|82.32\|3.16\|80.96\|83.50\|80.20\|181783;2026-09-22\|83.74\|1.73\|83.05\|86.88\|82.60\|169402;2026-09-23\|86.59\|3.40\|83.49\|87.02\|82.80\|135711;2026-09-24\|86.88\|0.33\|86.70\|89.88\|86.10\|126112;2026-09-28\|82.04\|-5.57\|86.70\|86.80\|81.39\|146469;2026-09-29\|82.52\|0.59\|82.45\|83.00\|80.13\|107327;2026-09-30\|80.80\|-2.08\|83.55\|83.78\|80.58\|91936;2026-10-08\|72.39\|-10.41\|80.78\|80.79\|71.75\|146876;2026-10-09\|75.18\|3.85\|72.50\|76.75\|70.88\|208683;2026-10-12\|73.99\|-1.58\|74.43\|75.83\|71.75\|127830;2026-10-13\|73.00\|-1.34\|72.07\|74.18\|69.70\|134485;2026-10-14\|74.85\|2.53\|75.04\|77.04\|74.58\|176526;2026-10-15\|71.45\|-4.54\|72.11\|75.29\|70.14\|158955;2026-10-16\|65.73\|-8.01\|72.98\|73.10\|64.53\|214031;2026-10-19\|63.74\|-3.03\|64.64\|65.20\|60.18\|148895;2026-10-20\|67.73\|6.26\|63.44\|69.09\|61.60\|154065;2026-10-21\|68.06\|0.49\|68.20\|69.88\|67.60\|115537;2026-10-22\|65.01\|-4.48\|67.85\|68.33\|65.01\|114045;2026-10-23\|69.30\|6.60\|63.86\|69.84\|60.99\|180119;2026-10-26\|65.61\|-5.32\|68.04\|68.61\|65.25\|133322;2026-10-27\|60.40\|-7.94\|66.59\|66.86\|60.03\|148154;2026-10-28\|72.48\|20.00\|66.00\|72.48\|66.00\|149220;2026-10-29\|69.23\|-4.48\|73.92\|76.79\|69.00\|354290;2026-10-30\|68.20\|-1.49\|67.19\|72.80\|66.68\|283913;2026-11-02\|65.99\|-3.24\|69.51\|70.00\|65.22\|280266;2026-11-03\|62.00\|-6.05\|64.86\|65.00\|61.83\|210201;2026-11-04\|68.56\|10.58\|62.06\|69.48\|60.15\|292229;2026-11-05\|71.90\|4.87\|66.80\|72.96\|66.39\|267360
133633	三季报密集披露		公司与BMS达成全球重磅合作，携手开发13款早期创新药；第三季度净利润同比增长88.92%	2026-06-26\|48.67\|-2.74\|50.46\|50.73\|48.62\|749617;2026-06-29\|52.93\|8.75\|49.01\|53.31\|48.43\|1727562;2026-06-30\|52.04\|-1.68\|52.97\|53.45\|51.70\|1146413;2026-07-01\|53.78\|3.34\|51.61\|54.08\|50.22\|1569308;2026-07-02\|53.49\|-0.54\|53.80\|55.45\|53.09\|1320238;2026-07-03\|54.45\|1.79\|54.55\|55.15\|53.28\|1098671;2026-07-06\|56.77\|4.26\|54.40\|57.77\|53.77\|1796982;2026-07-07\|55.36\|-2.48\|56.40\|56.50\|54.88\|1077221;2026-07-08\|54.01\|-2.44\|55.57\|56.76\|53.99\|957827;2026-07-09\|55.61\|2.96\|53.20\|55.77\|52.85\|1108322;2026-07-10\|55.75\|0.25\|54.60\|57.48\|54.55\|1336189;2026-07-13\|55.75\|0.00\|55.11\|56.22\|54.78\|930293;2026-07-14\|54.82\|-1.67\|55.75\|55.98\|54.27\|966292;2026-07-15\|57.50\|4.89\|54.26\|58.00\|54.26\|1941697;2026-07-16\|55.99\|-2.63\|56.81\|57.40\|55.51\|1220084;2026-07-17\|53.19\|-5.00\|56.00\|56.17\|53.02\|1161817;2026-07-20\|55.57\|4.47\|52.97\|55.78\|52.90\|1133069;2026-07-21\|54.93\|-1.15\|55.99\|55.99\|53.76\|964390;2026-07-22\|55.39\|0.84\|54.35\|56.49\|54.27\|859798;2026-07-23\|54.91\|-0.87\|55.39\|55.75\|53.90\|799989;2026-07-24\|53.45\|-2.66\|55.00\|55.08\|53.00\|704837;2026-07-27\|53.60\|0.28\|53.90\|54.56\|52.88\|552452;2026-07-28\|53.29\|-0.58\|53.45\|53.88\|52.53\|479795;2026-07-29\|53.89\|1.13\|54.00\|54.44\|52.72\|684657;2026-07-30\|54.65\|1.41\|54.05\|54.69\|53.30\|735879;2026-07-31\|54.08\|-1.04\|53.70\|54.45\|53.50\|578082;2026-08-03\|53.00\|-2.00\|53.87\|54.32\|52.86\|616099;2026-08-04\|53.42\|0.79\|53.28\|54.35\|53.05\|730069;2026-08-05\|53.54\|0.22\|53.43\|53.79\|52.88\|670925;2026-08-06\|52.11\|-2.67\|53.65\|53.81\|52.00\|898631;2026-08-07\|54.62\|4.82\|52.00\|54.62\|51.82\|1419315;2026-08-10\|54.18\|-0.81\|55.00\|55.88\|53.63\|1183657;2026-08-11\|54.97\|1.46\|53.79\|55.80\|53.76\|1207617;2026-08-12\|54.36\|-1.11\|54.63\|55.36\|54.10\|748812;2026-08-13\|53.76\|-1.10\|54.05\|55.28\|53.67\|975900;2026-08-14\|52.62\|-2.12\|53.68\|53.75\|52.20\|873251;2026-08-17\|52.87\|0.48\|52.49\|53.63\|51.85\|668530;2026-08-18\|52.37\|-0.95\|52.72\|53.03\|52.07\|598404;2026-08-19\|52.66\|0.55\|52.67\|52.68\|52.02\|637992;2026-08-20\|49.50\|-6.00\|51.00\|51.53\|48.16\|2387416;2026-08-21\|47.74\|-3.56\|48.51\|48.80\|47.55\|1274153;2026-08-24\|46.76\|-2.05\|47.54\|48.08\|46.47\|860023;2026-08-25\|46.49\|-0.58\|46.53\|46.88\|46.22\|770143;2026-08-26\|46.74\|0.54\|46.49\|47.48\|46.49\|782954;2026-08-27\|47.61\|1.86\|46.78\|47.62\|46.50\|778495;2026-08-28\|47.32\|-0.61\|47.58\|47.67\|47.10\|532397;2026-08-31\|46.07\|-2.64\|47.17\|47.17\|45.88\|892759;2026-09-01\|46.23\|0.35\|46.05\|46.40\|45.90\|464740;2026-09-02\|45.57\|-1.43\|46.23\|46.32\|45.49\|548288;2026-09-03\|45.96\|0.86\|45.60\|46.09\|45.36\|502917;2026-09-04\|46.02\|0.13\|45.97\|46.41\|45.90\|489803;2026-09-07\|46.26\|0.52\|46.02\|46.33\|45.71\|394197;2026-09-08\|45.71\|-1.19\|46.20\|46.20\|45.56\|589143;2026-09-09\|44.71\|-2.19\|45.60\|45.60\|44.64\|716944;2026-09-10\|42.93\|-3.98\|44.45\|44.46\|42.82\|1037814;2026-09-11\|42.67\|-0.61\|42.65\|42.76\|41.89\|802551;2026-09-14\|43.15\|1.12\|42.35\|43.19\|42.01\|526232;2026-09-15\|43.13\|-0.05\|43.16\|43.49\|42.99\|375735;2026-09-16\|43.52\|0.90\|43.08\|43.60\|42.95\|416195;2026-09-17\|43.23\|-0.67\|43.33\|43.68\|43.10\|352524;2026-09-18\|43.91\|1.57\|43.52\|44.15\|43.50\|569343;2026-09-21\|46.04\|4.85\|44.50\|46.08\|44.50\|1140743;2026-09-22\|45.72\|-0.69\|46.04\|46.14\|45.45\|722754;2026-09-23\|45.58\|-0.31\|45.59\|46.09\|45.41\|434384;2026-09-24\|44.86\|-1.58\|45.38\|45.77\|44.60\|423584;2026-09-28\|44.47\|-0.87\|44.86\|45.22\|44.35\|370711;2026-09-29\|45.62\|2.59\|44.34\|46.13\|44.29\|799832;2026-09-30\|47.20\|3.46\|45.60\|47.39\|45.25\|1121640;2026-10-08\|47.01\|-0.40\|47.20\|47.58\|46.24\|773441;2026-10-09\|46.85\|-0.34\|46.64\|47.24\|45.80\|628128;2026-10-12\|46.05\|-1.71\|46.85\|47.07\|45.82\|428217;2026-10-13\|45.51\|-1.17\|45.55\|45.87\|44.80\|474007;2026-10-14\|45.49\|-0.04\|45.29\|45.82\|44.78\|333060;2026-10-15\|46.60\|2.44\|44.99\|46.60\|44.89\|639208;2026-10-16\|46.63\|0.06\|46.25\|47.58\|45.51\|687361;2026-10-19\|46.08\|-1.18\|45.93\|46.70\|45.71\|368609;2026-10-20\|47.45\|2.97\|46.10\|47.45\|45.56\|719586;2026-10-21\|47.38\|-0.15\|47.78\|47.82\|47.01\|483474;2026-10-22\|46.00\|-2.91\|47.43\|47.43\|45.55\|614815;2026-10-23\|47.02\|2.22\|45.58\|47.16\|45.38\|607271;2026-10-26\|47.00\|-0.04\|46.60\|47.10\|46.04\|472117;2026-10-27\|45.55\|-3.09\|46.70\|46.93\|45.55\|522613;2026-10-28\|48.36\|6.17\|47.00\|49.22\|46.68\|1499770;2026-10-29\|48.62\|0.54\|48.77\|48.99\|48.08\|726620;2026-10-30\|48.46\|-0.33\|48.80\|49.39\|48.35\|604326;2026-11-02\|48.69\|0.47\|49.18\|49.20\|48.31\|624594;2026-11-03\|49.31\|1.27\|48.64\|49.31\|48.01\|683206;2026-11-04\|49.05\|-0.53\|48.92\|49.63\|48.38\|696517;2026-11-05\|50.19\|2.32\|49.12\|50.24\|49.03\|703893
133632	三季报密集披露	线性驱动器项目+液压油缸+分红 1、据2026年4月28日《关于部分募投项目结项的公告》，“超大重型油缸项目”结项后，节余募集资金将划转至“线性驱动器项目”用于投资建设。 2、据2026年4月21日年报，公司主营液压油缸、液压泵阀及马达，是规模化生产挖掘机专用油缸的自主品牌企业，客户包括卡特彼勒、三一、徐工等。 3、据2026年7月3日公告，公司2025年年度权益分派实施，拟每股派发现金红利0.56元。	1、国内液压件龙头，第三季度归净利润同比增长9.07%； 2、公司线性驱动器项目新增客户超过千家，多款新型传动产品实现批量生产和供应，推进精密丝杠、直线导轨、电动缸等产品应用	2026-06-26\|108.20\|-3.05\|110.11\|112.00\|108.20\|81426;2026-06-29\|107.17\|-0.95\|107.55\|108.21\|104.44\|110269;2026-06-30\|107.56\|0.36\|108.60\|109.98\|104.20\|98935;2026-07-01\|105.74\|-1.69\|108.00\|111.31\|104.57\|93806;2026-07-02\|110.60\|4.60\|110.00\|115.58\|107.59\|189490;2026-07-03\|121.66\|10.00\|110.99\|121.66\|110.58\|202203;2026-07-06\|117.50\|-3.42\|123.20\|124.00\|116.51\|145925;2026-07-07\|115.93\|-1.34\|117.91\|120.50\|115.00\|100140;2026-07-08\|108.57\|-6.35\|115.07\|115.80\|108.20\|100379;2026-07-09\|107.70\|-0.80\|108.00\|109.17\|105.15\|74362;2026-07-10\|111.01\|3.61\|107.82\|113.49\|106.84\|99510;2026-07-13\|106.00\|-4.51\|110.41\|112.75\|105.52\|78261;2026-07-14\|107.70\|1.60\|105.63\|107.70\|103.25\|74307;2026-07-15\|110.58\|2.67\|106.50\|112.50\|106.50\|71081;2026-07-16\|108.21\|-2.14\|108.08\|111.98\|107.73\|62283;2026-07-17\|103.51\|-4.34\|108.23\|109.50\|103.18\|83917;2026-07-20\|103.51\|0.00\|104.99\|105.30\|100.52\|78890;2026-07-21\|106.55\|2.94\|102.96\|107.15\|102.96\|77311;2026-07-22\|104.08\|-2.32\|106.00\|106.00\|102.84\|58733;2026-07-23\|107.42\|3.21\|104.00\|107.60\|102.40\|55728;2026-07-24\|106.79\|-0.59\|105.99\|107.49\|105.00\|53152;2026-07-27\|105.48\|-1.23\|107.47\|108.08\|104.50\|38475;2026-07-28\|103.80\|-1.59\|104.48\|106.42\|103.65\|48324;2026-07-29\|102.93\|-0.84\|103.60\|104.36\|98.88\|80102;2026-07-30\|103.00\|0.07\|101.00\|104.26\|99.40\|76860;2026-07-31\|108.45\|5.29\|104.69\|109.41\|101.75\|100402;2026-08-03\|109.84\|1.28\|109.98\|112.20\|107.77\|64731;2026-08-04\|106.30\|-3.22\|109.80\|109.99\|105.14\|63825;2026-08-05\|105.68\|-0.58\|105.66\|106.86\|104.30\|60336;2026-08-06\|105.10\|-0.55\|105.18\|106.98\|104.20\|52288;2026-08-07\|104.00\|-1.05\|105.07\|105.80\|103.29\|64865;2026-08-10\|103.88\|-0.12\|104.10\|104.99\|103.19\|56110;2026-08-11\|107.22\|3.22\|103.01\|108.47\|102.32\|97276;2026-08-12\|105.35\|-1.74\|107.00\|107.00\|103.83\|64365;2026-08-13\|106.01\|0.63\|105.33\|108.30\|104.81\|56308;2026-08-14\|106.28\|0.25\|105.99\|107.80\|104.44\|44692;2026-08-17\|108.82\|2.39\|106.29\|110.03\|104.55\|71208;2026-08-18\|107.99\|-0.76\|108.00\|109.40\|106.69\|52898;2026-08-19\|101.00\|-6.47\|107.83\|107.90\|100.70\|103644;2026-08-20\|101.40\|0.40\|101.16\|102.59\|100.40\|44047;2026-08-21\|105.79\|4.33\|101.03\|105.94\|100.70\|77450;2026-08-24\|105.11\|-0.64\|105.99\|108.75\|104.03\|41333;2026-08-25\|100.74\|-4.16\|103.22\|105.40\|97.25\|143536;2026-08-26\|97.15\|-3.56\|100.74\|101.42\|97.10\|96600;2026-08-27\|103.00\|6.02\|97.15\|103.36\|96.17\|109044;2026-08-28\|101.36\|-1.59\|103.00\|104.70\|101.32\|51192;2026-08-31\|102.50\|1.12\|100.50\|102.57\|100.36\|39356;2026-09-01\|101.88\|-0.60\|102.01\|102.88\|101.10\|32482;2026-09-02\|100.28\|-1.57\|101.98\|101.98\|99.60\|32502;2026-09-03\|100.16\|-0.12\|100.77\|101.58\|98.83\|35421;2026-09-04\|99.03\|-1.13\|100.70\|101.60\|97.90\|40788;2026-09-07\|101.03\|2.02\|98.90\|101.77\|98.73\|59320;2026-09-08\|102.13\|1.09\|100.50\|104.15\|100.25\|50653;2026-09-09\|101.63\|-0.49\|102.37\|102.40\|101.02\|28413;2026-09-10\|100.10\|-1.51\|101.50\|101.63\|100.00\|21945;2026-09-11\|100.00\|-0.10\|100.60\|100.67\|98.06\|31380;2026-09-14\|101.17\|1.17\|100.05\|102.97\|98.65\|37583;2026-09-15\|98.81\|-2.33\|101.17\|101.40\|97.90\|49345;2026-09-16\|92.60\|-6.28\|97.87\|98.01\|90.20\|285735;2026-09-17\|93.49\|0.96\|94.47\|95.50\|91.90\|142079;2026-09-18\|92.20\|-1.38\|94.93\|95.55\|92.20\|68542;2026-09-21\|93.48\|1.39\|93.00\|96.00\|92.50\|100534;2026-09-22\|92.39\|-1.17\|93.60\|95.08\|91.96\|73112;2026-09-23\|91.60\|-0.86\|92.39\|93.25\|91.05\|63479;2026-09-24\|92.30\|0.76\|91.60\|93.90\|90.70\|95732;2026-09-28\|90.00\|-2.49\|91.50\|92.25\|89.58\|100881;2026-09-29\|90.82\|0.91\|89.10\|90.86\|88.20\|64714;2026-09-30\|90.31\|-0.56\|90.12\|90.96\|89.33\|51032;2026-10-08\|87.39\|-3.23\|88.50\|89.68\|86.50\|93507;2026-10-09\|84.75\|-3.02\|87.00\|87.44\|82.46\|120719;2026-10-12\|83.98\|-0.91\|84.33\|85.38\|83.01\|64948;2026-10-13\|83.96\|-0.02\|82.88\|83.98\|80.27\|92976;2026-10-14\|80.13\|-4.56\|83.58\|83.95\|80.02\|92943;2026-10-15\|79.48\|-0.81\|78.53\|79.48\|77.17\|102773;2026-10-16\|78.13\|-1.33\|79.80\|79.80\|77.40\|55219;2026-10-19\|83.05\|6.30\|77.00\|83.05\|76.28\|82273;2026-10-20\|83.78\|0.88\|82.71\|87.20\|81.99\|149827;2026-10-21\|84.30\|0.62\|84.06\|85.89\|83.03\|73137;2026-10-22\|83.85\|-0.53\|84.18\|86.50\|83.27\|62093;2026-10-23\|89.50\|6.74\|82.24\|90.54\|81.75\|120286;2026-10-26\|86.60\|-3.24\|89.50\|90.50\|86.02\|90676;2026-10-27\|84.02\|-2.98\|86.60\|87.99\|83.60\|111020;2026-10-28\|89.50\|6.52\|84.45\|92.00\|84.10\|163942;2026-10-29\|85.42\|-4.56\|88.50\|88.99\|85.00\|75358;2026-10-30\|82.99\|-2.84\|84.02\|87.10\|82.33\|90325;2026-11-02\|85.19\|2.65\|83.41\|86.94\|82.30\|95814;2026-11-03\|86.68\|1.75\|85.00\|87.29\|83.95\|72501;2026-11-04\|87.66\|1.13\|86.17\|89.50\|84.22\|102971;2026-11-05\|91.63\|4.53\|87.15\|92.95\|87.00\|84211
133631	三季报密集披露		1、国内电子陶瓷元件龙头；公司核心产品为多层片式陶瓷电容器（MLCC），前三季度同比增长97.35%； 2、公司与Bloom Energy已建立长期合作关系，是其燃料电池隔膜片的主要供应商	2026-06-26\|160.05\|-2.18\|157.11\|164.49\|154.90\|748157;2026-06-29\|166.69\|4.15\|170.00\|180.35\|160.58\|914292;2026-06-30\|166.90\|0.13\|167.00\|171.22\|157.00\|744854;2026-07-01\|170.46\|2.13\|175.45\|177.77\|165.01\|739563;2026-07-02\|148.20\|-13.06\|161.85\|163.65\|146.07\|888724;2026-07-03\|144.89\|-2.23\|147.98\|154.19\|138.36\|664844;2026-07-06\|141.73\|-2.18\|148.50\|154.10\|139.03\|761128;2026-07-07\|140.00\|-1.22\|140.00\|146.29\|136.00\|530737;2026-07-08\|130.43\|-6.84\|141.18\|142.99\|129.38\|858976;2026-07-09\|133.81\|2.59\|132.00\|134.50\|124.21\|816221;2026-07-10\|127.05\|-5.05\|136.11\|144.49\|126.17\|734356;2026-07-13\|111.80\|-12.00\|125.00\|125.95\|109.20\|1004155;2026-07-14\|121.88\|9.02\|111.49\|123.00\|110.12\|735364;2026-07-15\|114.60\|-5.97\|125.12\|125.67\|113.47\|526908;2026-07-16\|106.86\|-6.75\|110.67\|114.47\|105.60\|572328;2026-07-17\|99.01\|-7.35\|106.61\|107.54\|95.40\|767773;2026-07-20\|91.02\|-8.07\|102.84\|104.00\|87.80\|844034;2026-07-21\|107.54\|18.15\|95.50\|107.70\|86.03\|1018948;2026-07-22\|102.98\|-4.24\|107.61\|110.88\|101.00\|876500;2026-07-23\|105.55\|2.50\|107.17\|112.20\|104.62\|793028;2026-07-24\|100.84\|-4.46\|102.49\|103.60\|99.03\|522271;2026-07-27\|111.57\|10.64\|102.65\|113.38\|100.48\|739511;2026-07-28\|100.83\|-9.63\|107.29\|108.18\|99.68\|646126;2026-07-29\|108.89\|7.99\|102.85\|110.50\|102.85\|940891;2026-07-30\|105.30\|-3.30\|111.02\|113.98\|99.00\|1112755;2026-07-31\|111.68\|6.06\|121.00\|121.54\|111.51\|1049502;2026-08-03\|114.00\|2.08\|111.80\|116.10\|110.00\|723398;2026-08-04\|120.98\|6.12\|112.00\|124.10\|109.11\|791284;2026-08-05\|128.19\|5.96\|117.90\|134.43\|117.90\|782652;2026-08-06\|127.00\|-0.93\|124.00\|129.65\|120.80\|767691;2026-08-07\|127.39\|0.31\|124.59\|133.00\|120.33\|840247;2026-08-10\|126.90\|-0.38\|126.00\|130.00\|120.02\|802970;2026-08-11\|130.05\|2.48\|123.00\|137.77\|123.00\|902246;2026-08-12\|127.97\|-1.60\|126.99\|131.00\|124.10\|573458;2026-08-13\|128.40\|0.34\|131.81\|136.49\|128.06\|760982;2026-08-14\|129.09\|0.54\|132.52\|133.18\|125.91\|525593;2026-08-17\|130.15\|0.82\|127.80\|130.15\|124.44\|644536;2026-08-18\|123.99\|-4.73\|128.05\|133.15\|123.97\|725882;2026-08-19\|109.60\|-11.61\|117.87\|119.28\|108.69\|854569;2026-08-20\|111.51\|1.74\|110.70\|113.86\|109.67\|472150;2026-08-21\|113.90\|2.14\|111.01\|115.50\|109.64\|423051;2026-08-24\|108.94\|-4.35\|113.85\|114.84\|105.86\|514387;2026-08-25\|109.10\|0.15\|108.00\|110.76\|103.45\|376898;2026-08-26\|108.69\|-0.38\|109.17\|110.17\|106.30\|279079;2026-08-27\|112.48\|3.49\|110.01\|113.40\|108.58\|455586;2026-08-28\|112.24\|-0.21\|113.96\|118.11\|112.07\|615975;2026-08-31\|115.00\|2.46\|108.00\|115.00\|107.79\|496449;2026-09-01\|109.22\|-5.03\|114.00\|115.49\|108.15\|397060;2026-09-02\|107.87\|-1.24\|107.14\|109.42\|106.10\|333292;2026-09-03\|110.91\|2.82\|110.02\|113.95\|109.09\|422922;2026-09-04\|108.40\|-2.26\|113.51\|115.32\|107.25\|345887;2026-09-07\|114.92\|6.01\|110.35\|115.55\|110.00\|565058;2026-09-08\|115.17\|0.22\|114.93\|117.90\|113.41\|391048;2026-09-09\|117.77\|2.26\|118.63\|121.54\|116.71\|516563;2026-09-10\|117.70\|-0.06\|115.07\|118.65\|113.67\|330488;2026-09-11\|124.36\|5.66\|117.00\|127.00\|115.05\|765635;2026-09-14\|125.83\|1.18\|120.50\|131.23\|120.00\|743190;2026-09-15\|126.21\|0.30\|126.24\|129.55\|124.94\|464205;2026-09-16\|129.88\|2.91\|126.25\|131.00\|126.25\|470597;2026-09-17\|128.01\|-1.44\|128.88\|130.37\|126.25\|388233;2026-09-18\|130.96\|2.30\|130.99\|131.57\|126.69\|444280;2026-09-21\|129.84\|-0.86\|136.21\|139.50\|128.65\|615057;2026-09-22\|129.48\|-0.28\|132.17\|135.99\|128.95\|469456;2026-09-23\|130.40\|0.71\|131.62\|132.92\|128.88\|303483;2026-09-24\|123.31\|-5.44\|129.51\|131.45\|122.82\|444149;2026-09-28\|115.54\|-6.30\|123.73\|124.10\|114.90\|391802;2026-09-29\|118.63\|2.67\|115.81\|119.20\|114.10\|286054;2026-09-30\|117.33\|-1.10\|119.49\|120.99\|117.00\|216380;2026-10-08\|116.30\|-0.88\|121.01\|123.59\|114.35\|405263;2026-10-09\|111.81\|-3.86\|114.71\|115.15\|105.00\|445915;2026-10-12\|103.60\|-7.34\|111.00\|111.20\|103.00\|342321;2026-10-13\|102.80\|-0.77\|98.01\|104.95\|95.26\|466171;2026-10-14\|100.27\|-2.46\|102.57\|105.85\|99.68\|257762;2026-10-15\|96.31\|-3.95\|96.23\|98.16\|93.11\|423538;2026-10-16\|97.18\|0.90\|99.78\|99.98\|96.10\|303905;2026-10-19\|94.42\|-2.84\|97.92\|98.00\|89.50\|418871;2026-10-20\|92.25\|-2.30\|92.92\|95.97\|90.68\|376193;2026-10-21\|95.97\|4.03\|94.99\|97.49\|93.76\|387678;2026-10-22\|91.97\|-4.17\|96.02\|96.85\|91.55\|347162;2026-10-23\|93.99\|2.20\|89.70\|94.50\|85.30\|463297;2026-10-26\|82.59\|-12.13\|93.02\|93.20\|81.66\|712091;2026-10-27\|81.50\|-1.32\|85.17\|88.03\|81.22\|439381;2026-10-28\|87.00\|6.75\|83.98\|87.07\|83.38\|486808;2026-10-29\|84.54\|-2.83\|87.67\|89.50\|83.55\|563677;2026-10-30\|79.23\|-6.28\|81.80\|85.28\|77.16\|504245;2026-11-02\|75.78\|-4.35\|80.11\|81.67\|75.08\|711363;2026-11-03\|68.92\|-9.05\|74.27\|74.30\|68.07\|731207;2026-11-04\|79.10\|14.77\|68.98\|79.93\|68.25\|766054;2026-11-05\|76.66\|-3.08\|75.00\|80.35\|74.28\|697867
133630	三季报密集披露	三季报增长+成品油+充换电 1、据2026年10月28日三季报，前三季度归母净利润1.43亿元，同比增长25.92%；营业收入21.41亿元，同比下降10.60%。 2、据2026年4月24日公告，公司是泰安市最大的成品油经销商，主营成品油批发零售，在营加能站188座，2025年成品油销量超37万吨。 3、据2026年4月24日公告，公司业务还包括车用天然气经营及充换电等新能源业务。	公司从事成品油批发零售业务，是山东省泰安市成品油最大经销商，控股股东为中国石化；第三季度净利润同比增长62.33%	2026-06-26\|5.70\|-2.23\|5.84\|5.84\|5.65\|139374;2026-06-29\|5.68\|-0.35\|5.69\|5.77\|5.55\|114208;2026-06-30\|5.61\|-1.23\|5.63\|5.72\|5.60\|112039;2026-07-01\|5.73\|2.14\|5.61\|5.81\|5.58\|135459;2026-07-02\|5.77\|0.70\|5.71\|5.83\|5.69\|101934;2026-07-03\|5.89\|2.08\|5.80\|5.94\|5.78\|105718;2026-07-06\|5.86\|-0.51\|5.86\|5.97\|5.83\|86867;2026-07-07\|5.74\|-2.05\|5.86\|5.86\|5.68\|89589;2026-07-08\|5.90\|2.79\|5.92\|6.00\|5.78\|202940;2026-07-09\|6.18\|4.75\|6.00\|6.42\|5.90\|442468;2026-07-10\|5.93\|-4.05\|5.81\|5.99\|5.66\|371044;2026-07-13\|5.85\|-1.35\|6.11\|6.13\|5.81\|276626;2026-07-14\|6.44\|10.09\|6.12\|6.44\|6.08\|398634;2026-07-15\|6.54\|1.55\|6.34\|6.62\|6.25\|598032;2026-07-16\|6.28\|-3.98\|6.43\|6.50\|6.22\|340391;2026-07-17\|6.45\|2.71\|6.33\|6.70\|6.20\|398674;2026-07-20\|6.95\|7.75\|6.69\|6.97\|6.52\|603416;2026-07-21\|6.47\|-6.91\|6.55\|6.69\|6.26\|508371;2026-07-22\|6.66\|2.94\|6.50\|6.75\|6.47\|441727;2026-07-23\|6.83\|2.55\|6.64\|6.96\|6.58\|459458;2026-07-24\|6.46\|-5.42\|6.97\|6.97\|6.40\|433099;2026-07-27\|6.18\|-4.33\|6.06\|6.22\|5.86\|389703;2026-07-28\|6.19\|0.16\|6.06\|6.24\|5.99\|271769;2026-07-29\|6.34\|2.42\|6.28\|6.42\|6.21\|247971;2026-07-30\|6.45\|1.74\|6.45\|6.59\|6.33\|299286;2026-07-31\|6.38\|-1.09\|6.17\|6.39\|6.14\|228771;2026-08-03\|6.49\|1.72\|6.34\|6.49\|6.27\|243497;2026-08-04\|6.47\|-0.31\|6.47\|6.54\|6.40\|192522;2026-08-05\|6.44\|-0.46\|6.40\|6.45\|6.38\|171220;2026-08-06\|6.53\|1.40\|6.40\|6.54\|6.39\|209371;2026-08-07\|6.46\|0.31\|6.49\|6.52\|6.35\|189878;2026-08-10\|6.56\|1.55\|6.43\|6.59\|6.42\|188146;2026-08-11\|6.57\|0.15\|6.65\|6.72\|6.51\|220849;2026-08-12\|6.47\|-1.52\|6.53\|6.58\|6.43\|154820;2026-08-13\|6.28\|-2.94\|6.45\|6.46\|6.26\|198232;2026-08-14\|6.27\|-0.16\|6.25\|6.29\|6.15\|119194;2026-08-17\|6.41\|2.23\|6.28\|6.47\|6.24\|198502;2026-08-18\|6.53\|1.87\|6.53\|6.56\|6.46\|152063;2026-08-19\|6.39\|-2.14\|6.54\|6.62\|6.37\|152274;2026-08-20\|6.39\|0.00\|6.45\|6.53\|6.35\|144691;2026-08-21\|6.48\|1.41\|6.44\|6.50\|6.35\|141215;2026-08-24\|6.41\|-1.08\|6.42\|6.42\|6.28\|138949;2026-08-25\|6.54\|2.03\|6.36\|6.55\|6.36\|157765;2026-08-26\|6.53\|-0.15\|6.46\|6.54\|6.35\|154935;2026-08-27\|6.46\|-1.07\|6.54\|6.54\|6.41\|127133;2026-08-28\|6.66\|3.10\|6.48\|6.68\|6.48\|204072;2026-08-31\|6.68\|0.30\|6.75\|6.82\|6.61\|167550;2026-09-01\|6.73\|0.75\|6.79\|6.82\|6.69\|178743;2026-09-02\|6.65\|-1.19\|6.97\|7.01\|6.62\|385190;2026-09-03\|6.50\|-2.26\|6.64\|6.72\|6.49\|242296;2026-09-04\|6.51\|0.15\|6.51\|6.61\|6.47\|166407;2026-09-07\|6.57\|0.92\|6.57\|6.59\|6.50\|118653;2026-09-08\|6.87\|4.57\|6.54\|6.88\|6.53\|239164;2026-09-09\|6.97\|1.46\|6.87\|7.03\|6.77\|332466;2026-09-10\|6.86\|-1.58\|7.10\|7.15\|6.84\|281524;2026-09-11\|6.66\|-2.92\|6.99\|7.09\|6.63\|334991;2026-09-14\|6.67\|0.15\|6.75\|6.88\|6.61\|221384;2026-09-15\|6.57\|-1.50\|6.75\|6.78\|6.57\|166293;2026-09-16\|6.57\|0.00\|6.67\|6.79\|6.56\|218325;2026-09-17\|6.31\|-3.96\|6.46\|6.50\|6.21\|241769;2026-09-18\|6.36\|0.79\|6.25\|6.40\|6.24\|130113;2026-09-21\|6.44\|1.26\|6.32\|6.47\|6.28\|107391;2026-09-22\|6.40\|-0.62\|6.41\|6.41\|6.33\|100866;2026-09-23\|6.23\|-2.66\|6.35\|6.37\|6.20\|139300;2026-09-24\|6.26\|0.48\|6.24\|6.28\|6.18\|82333;2026-09-28\|6.24\|-0.32\|6.25\|6.27\|6.15\|78253;2026-09-29\|6.19\|-0.80\|6.18\|6.25\|6.17\|67180;2026-09-30\|6.19\|0.00\|6.18\|6.23\|6.14\|64315;2026-10-08\|6.40\|3.39\|6.18\|6.42\|6.18\|191677;2026-10-09\|6.38\|-0.31\|6.35\|6.39\|6.23\|121395;2026-10-12\|6.19\|-2.98\|6.36\|6.37\|6.18\|110509;2026-10-13\|6.34\|2.42\|6.21\|6.35\|6.15\|142681;2026-10-14\|6.43\|1.42\|6.34\|6.50\|6.32\|174946;2026-10-15\|6.08\|-5.44\|6.31\|6.32\|6.06\|207581;2026-10-16\|6.20\|1.97\|6.14\|6.27\|6.13\|111112;2026-10-19\|6.20\|0.00\|6.24\|6.25\|6.14\|74827;2026-10-20\|6.18\|-0.32\|6.20\|6.20\|6.11\|75904;2026-10-21\|6.13\|0.16\|6.10\|6.20\|6.09\|75656;2026-10-22\|6.01\|-1.96\|6.14\|6.17\|6.00\|90878;2026-10-23\|6.03\|0.33\|5.99\|6.03\|5.84\|125397;2026-10-26\|6.12\|1.49\|6.03\|6.14\|5.98\|115402;2026-10-27\|6.03\|-1.47\|6.09\|6.16\|6.02\|93806;2026-10-28\|6.63\|9.95\|6.08\|6.63\|6.03\|545302;2026-10-29\|6.45\|-2.71\|6.87\|6.98\|6.45\|487933;2026-10-30\|6.51\|0.93\|6.46\|6.67\|6.35\|363946;2026-11-02\|6.56\|0.77\|6.41\|6.60\|6.30\|296552;2026-11-03\|6.54\|-0.30\|6.39\|6.57\|6.26\|269522;2026-11-04\|6.48\|-0.92\|6.47\|6.60\|6.40\|255236;2026-11-05\|6.33\|-2.31\|6.17\|6.33\|6.11\|294322
133629	三季报密集披露	三季报净利增长+机器人部件+电机轴行业原因： 1、10月22日，在特斯拉最新第三季度财报电话会上，特斯拉CEO埃隆·马斯克正式对外披露，Optimus人形机器人已经在弗里蒙特工厂大批量产线开启早期生产。 2、10月22日，宇树科技CEO王兴兴表示，物理AI目前已经看到取得突破的苗头，快的话可能需要1至2年，慢的话可能需要2至3年。公司原因： 1、据2026年10月28日三季报，前三季度营收17.09亿元，同比下降3.29%；归母净利润9349.46万元，同比增长22.39%，第三季度归母净利润同比下降10.98%。 2、据2026年10月14日投资者关系活动记录表，公司与既有汽车零部件客户联合开发单臂承重10公斤级工业机器人手臂部件，目前处于联合开发测试阶段，机器人业务短期对营收和利润贡献有限。 3、据2026年8月26日半年度报告，公司年产60万套电机轴等新能源汽车核心零件项目已投入运行，并取得理想汽车、零跑汽车、大众汽车等订单。	公司空心电机轴处在客户产品开发阶段，子公司广东中配互联网科技公司在云计算、BI分析、智能机器人等方面已进行投入；前三季度净利润同比增长22.39%	2026-06-26\|17.42\|-2.63\|17.73\|18.14\|17.33\|41531;2026-06-29\|17.01\|-2.35\|17.52\|17.52\|16.61\|43884;2026-06-30\|17.69\|4.00\|17.13\|17.86\|16.73\|43127;2026-07-01\|17.51\|-1.02\|18.02\|18.02\|17.23\|46406;2026-07-02\|19.26\|9.99\|17.50\|19.26\|17.40\|37970;2026-07-03\|19.21\|0.42\|19.07\|19.80\|18.66\|136798;2026-07-06\|19.60\|2.03\|19.39\|20.50\|19.11\|90136;2026-07-07\|18.49\|-5.66\|19.79\|19.79\|18.27\|58026;2026-07-08\|17.33\|-6.27\|18.45\|18.60\|17.28\|44391;2026-07-09\|16.74\|-3.40\|17.40\|17.45\|16.35\|50233;2026-07-10\|17.05\|1.85\|16.82\|17.72\|16.60\|50472;2026-07-13\|16.32\|-4.28\|16.95\|17.26\|16.20\|43691;2026-07-14\|16.16\|-0.98\|16.24\|16.49\|15.62\|36382;2026-07-15\|16.22\|0.37\|16.05\|16.50\|15.85\|30875;2026-07-16\|16.12\|-0.62\|16.48\|16.48\|15.72\|27245;2026-07-17\|15.25\|-5.40\|16.15\|16.34\|14.87\|46221;2026-07-20\|14.04\|-7.93\|15.10\|15.23\|13.73\|67630;2026-07-21\|14.34\|2.14\|14.37\|14.41\|13.12\|60321;2026-07-22\|14.05\|-2.02\|14.38\|14.78\|13.88\|41472;2026-07-23\|14.15\|0.71\|13.88\|14.29\|13.88\|25688;2026-07-24\|14.74\|4.17\|14.15\|15.57\|13.95\|143535;2026-07-27\|15.33\|4.00\|14.30\|15.46\|14.30\|136995;2026-07-28\|15.15\|-1.17\|15.18\|15.74\|15.05\|82673;2026-07-29\|15.21\|0.40\|15.24\|15.64\|15.03\|72658;2026-07-30\|14.29\|-6.05\|15.26\|15.33\|14.21\|61866;2026-07-31\|15.36\|7.49\|14.35\|15.70\|14.35\|77985;2026-08-03\|15.40\|0.26\|15.67\|15.85\|15.00\|54445;2026-08-04\|15.47\|0.45\|15.81\|15.88\|15.37\|39611;2026-08-05\|15.92\|2.91\|15.57\|16.00\|15.57\|47034;2026-08-06\|15.96\|0.25\|16.23\|16.23\|15.63\|39916;2026-08-07\|15.79\|-1.07\|15.90\|15.98\|15.55\|41113;2026-08-10\|16.02\|1.46\|15.99\|16.06\|15.65\|41082;2026-08-11\|16.81\|4.93\|16.16\|17.07\|15.65\|66512;2026-08-12\|17.56\|4.46\|16.82\|17.70\|16.30\|83454;2026-08-13\|17.01\|-3.13\|17.56\|17.77\|16.98\|63556;2026-08-14\|16.58\|-2.53\|17.01\|17.02\|16.43\|34918;2026-08-17\|16.70\|0.72\|16.53\|16.81\|16.38\|34489;2026-08-18\|16.76\|0.36\|16.67\|16.91\|16.46\|38830;2026-08-19\|15.25\|-9.01\|16.73\|16.73\|15.21\|68327;2026-08-20\|15.34\|0.59\|15.45\|15.60\|15.18\|49971;2026-08-21\|15.45\|0.72\|15.55\|15.55\|14.88\|36234;2026-08-24\|15.74\|1.88\|15.50\|15.80\|14.98\|44611;2026-08-25\|15.93\|1.21\|15.95\|16.20\|15.44\|55046;2026-08-26\|16.06\|0.82\|16.60\|16.72\|15.90\|55568;2026-08-27\|16.31\|1.56\|15.90\|16.52\|15.90\|34268;2026-08-28\|16.26\|-0.31\|16.35\|16.58\|16.26\|28306;2026-08-31\|17.07\|4.98\|16.45\|17.25\|15.96\|53657;2026-09-01\|17.12\|0.29\|17.26\|17.58\|16.90\|59773;2026-09-02\|17.14\|0.12\|16.96\|17.18\|16.77\|50799;2026-09-03\|17.34\|1.17\|17.25\|17.45\|17.00\|37426;2026-09-04\|16.91\|-2.48\|17.63\|17.70\|16.85\|40917;2026-09-07\|18.60\|9.99\|17.25\|18.60\|17.09\|109065;2026-09-08\|18.18\|-2.26\|18.61\|18.75\|18.01\|129112;2026-09-09\|17.75\|-2.37\|18.16\|18.38\|17.61\|69194;2026-09-10\|17.65\|-0.56\|17.62\|17.94\|17.31\|69444;2026-09-11\|17.05\|-3.40\|17.33\|17.52\|16.81\|57075;2026-09-14\|16.90\|-0.88\|17.05\|17.17\|16.69\|38441;2026-09-15\|16.41\|-2.90\|16.67\|16.96\|16.35\|41983;2026-09-16\|16.40\|-0.06\|16.40\|16.60\|16.20\|31700;2026-09-17\|17.08\|4.15\|16.40\|17.32\|16.33\|56267;2026-09-18\|17.17\|0.53\|16.99\|17.29\|16.99\|41493;2026-09-21\|17.74\|3.32\|17.23\|17.96\|17.20\|40883;2026-09-22\|17.49\|-1.41\|17.67\|17.91\|17.45\|31410;2026-09-23\|17.58\|0.51\|17.58\|17.66\|17.30\|24736;2026-09-24\|17.51\|-0.40\|17.58\|17.96\|17.50\|26540;2026-09-28\|17.01\|-2.86\|17.51\|17.71\|16.82\|29174;2026-09-29\|16.84\|-1.00\|17.01\|17.20\|16.79\|19124;2026-09-30\|16.75\|-0.53\|16.93\|17.23\|16.67\|19853;2026-10-08\|16.25\|-2.99\|16.98\|16.99\|16.14\|26330;2026-10-09\|16.50\|1.54\|16.35\|16.67\|15.38\|40815;2026-10-12\|16.29\|-1.27\|16.71\|16.71\|16.12\|24754;2026-10-13\|16.12\|-1.04\|16.13\|16.23\|15.44\|25558;2026-10-14\|15.87\|-1.55\|16.15\|16.19\|15.72\|24466;2026-10-15\|15.14\|-4.60\|15.75\|15.75\|15.07\|29884;2026-10-16\|15.47\|2.18\|15.30\|15.74\|15.16\|26690;2026-10-19\|16.02\|3.56\|15.62\|16.18\|15.00\|37426;2026-10-20\|16.65\|3.93\|16.12\|17.08\|15.80\|47264;2026-10-21\|15.93\|-4.32\|16.61\|16.75\|15.85\|38877;2026-10-22\|16.55\|3.89\|16.22\|17.34\|16.01\|75950;2026-10-23\|16.84\|1.75\|16.20\|16.95\|15.80\|69547;2026-10-26\|16.16\|-4.04\|16.66\|16.78\|16.05\|44143;2026-10-27\|15.51\|-4.02\|16.48\|16.52\|15.51\|38276;2026-10-28\|17.06\|9.99\|15.45\|17.06\|15.45\|118830;2026-10-29\|16.62\|-2.58\|17.39\|17.70\|16.50\|101902;2026-10-30\|15.07\|-9.33\|16.41\|16.61\|15.01\|100506;2026-11-02\|15.30\|1.53\|15.10\|15.37\|14.29\|73197;2026-11-03\|14.92\|-2.48\|15.10\|15.53\|14.61\|55660;2026-11-04\|14.82\|-0.67\|15.05\|15.30\|14.16\|69846;2026-11-05\|15.39\|3.85\|14.55\|15.39\|14.34\|64362
133628	三季报密集披露	三季报扭亏+焊接机器人+商业航天+焊接切割设备行业原因： 1、10月22日，在特斯拉最新第三季度财报电话会上，特斯拉CEO埃隆·马斯克正式对外披露，Optimus人形机器人已经在弗里蒙特工厂大批量产线开启早期生产。 2、10月22日，宇树科技CEO王兴兴表示，物理AI目前已经看到取得突破的苗头，快的话可能需要1至2年，慢的话可能需要2至3年。公司原因： 1、据2026年10月28日三季报，前三季度营收7.46亿元，同比增长16.41%；归母净利润1159.11万元，同比扭亏为盈。 2、据2026年4月22日年报，公司机器人系统集成业务依托视觉系统、核心算法及工艺数据库，为客户提供智能化焊接解决方案。 3、据2020年4月28日互动易，公司全资子公司上海沪航卫星科技有限公司作为卫星业务平台，专注于为商业卫星提供配套产品及服务。 4、据2026年4月22日年报，公司主营焊接与切割设备，产品应用于船舶、汽车、钢结构、新能源等多个工业领域。	1、公司的航天业务板块由两部分构成，华宇科技为航天装备制造平台、沪航卫星科技为卫星业务平台；前三季度业绩同比扭亏： 2、公司具备专业的商业卫星AIT生产能力，可同时在线装配多颗50KG以下的商业卫星；一季度净利润同比增长39.52%	2026-06-26\|16.91\|0.42\|16.75\|17.23\|16.20\|112177;2026-06-29\|16.55\|-2.13\|16.72\|16.86\|16.11\|96149;2026-06-30\|17.02\|2.84\|16.79\|17.26\|16.56\|76010;2026-07-01\|18.72\|9.99\|16.97\|18.72\|16.97\|140840;2026-07-02\|18.08\|-3.42\|18.59\|18.92\|18.08\|147108;2026-07-03\|18.90\|4.54\|18.25\|19.15\|18.10\|166793;2026-07-06\|17.71\|-6.30\|19.08\|19.08\|17.70\|137488;2026-07-07\|17.25\|-2.60\|17.50\|18.12\|17.15\|95047;2026-07-08\|16.36\|-5.16\|17.25\|17.59\|16.36\|91533;2026-07-09\|16.69\|2.02\|16.32\|16.75\|15.87\|89531;2026-07-10\|18.34\|9.89\|16.60\|18.36\|16.50\|275393;2026-07-13\|16.51\|-9.98\|17.80\|17.88\|16.51\|183650;2026-07-14\|15.05\|-8.84\|15.95\|15.96\|14.86\|180828;2026-07-15\|14.87\|-1.20\|14.86\|15.48\|14.75\|125636;2026-07-16\|14.87\|0.00\|14.87\|15.20\|14.50\|87969;2026-07-17\|14.05\|-5.51\|14.87\|14.88\|13.85\|101640;2026-07-20\|13.70\|-2.49\|14.17\|14.33\|13.25\|101732;2026-07-21\|13.79\|0.66\|13.65\|13.82\|12.69\|111287;2026-07-22\|13.68\|-0.80\|13.60\|13.97\|13.50\|60676;2026-07-23\|14.10\|3.07\|13.59\|14.10\|13.58\|62963;2026-07-24\|13.57\|-3.76\|14.00\|14.07\|13.57\|45638;2026-07-27\|13.91\|2.51\|13.54\|14.00\|13.44\|42475;2026-07-28\|14.02\|0.79\|13.77\|14.18\|13.70\|47326;2026-07-29\|14.25\|1.64\|13.99\|14.28\|13.84\|53942;2026-07-30\|13.99\|-1.82\|14.17\|14.39\|13.93\|51738;2026-07-31\|14.36\|2.64\|14.24\|14.51\|14.17\|68076;2026-08-03\|14.84\|3.34\|14.36\|14.86\|14.30\|67515;2026-08-04\|15.12\|1.89\|14.89\|15.19\|14.75\|64975;2026-08-05\|15.36\|1.59\|15.12\|15.42\|15.05\|61530;2026-08-06\|15.55\|1.24\|15.15\|15.69\|15.12\|75902;2026-08-07\|15.81\|1.67\|15.55\|15.83\|15.20\|72329;2026-08-10\|15.99\|1.14\|15.88\|16.05\|15.42\|63127;2026-08-11\|15.60\|-2.44\|15.45\|15.78\|15.30\|65413;2026-08-12\|15.89\|1.86\|15.64\|16.01\|15.58\|54272;2026-08-13\|15.46\|-2.71\|16.00\|16.04\|15.44\|61671;2026-08-14\|15.52\|0.39\|15.46\|15.64\|15.25\|54015;2026-08-17\|15.76\|1.55\|15.64\|15.82\|15.41\|50427;2026-08-18\|15.67\|-0.57\|15.85\|15.85\|15.44\|50545;2026-08-19\|14.40\|-8.10\|16.30\|16.30\|14.37\|165141;2026-08-20\|14.45\|0.35\|14.73\|14.76\|14.36\|72185;2026-08-21\|14.47\|0.14\|14.30\|14.57\|14.16\|45324;2026-08-24\|14.16\|-2.14\|14.37\|14.58\|13.97\|51831;2026-08-25\|14.46\|2.12\|14.03\|14.57\|13.82\|53598;2026-08-26\|14.35\|-0.76\|14.66\|14.66\|14.23\|43217;2026-08-27\|14.54\|1.32\|14.28\|14.58\|14.27\|43560;2026-08-28\|14.68\|0.96\|14.49\|14.91\|14.47\|59031;2026-08-31\|14.79\|0.75\|14.61\|14.82\|14.51\|46460;2026-09-01\|14.69\|-0.68\|14.78\|14.78\|14.51\|44641;2026-09-02\|14.63\|-0.41\|14.55\|14.72\|14.49\|37103;2026-09-03\|14.63\|0.00\|14.72\|14.77\|14.54\|33548;2026-09-04\|14.55\|-0.55\|14.70\|14.86\|14.45\|56046;2026-09-07\|14.42\|-0.89\|14.52\|14.62\|14.37\|40462;2026-09-08\|14.42\|0.00\|14.42\|14.59\|14.31\|35631;2026-09-09\|14.35\|-0.49\|14.54\|14.54\|14.29\|40772;2026-09-10\|14.16\|-1.32\|14.17\|14.36\|14.12\|37750;2026-09-11\|13.91\|-1.77\|14.09\|14.14\|13.67\|59111;2026-09-14\|13.78\|-0.93\|13.97\|13.98\|13.67\|43686;2026-09-15\|13.40\|-2.76\|13.71\|13.77\|13.39\|49329;2026-09-16\|13.80\|2.99\|13.46\|14.33\|13.40\|112531;2026-09-17\|13.49\|-2.25\|13.66\|13.95\|13.42\|73960;2026-09-18\|13.89\|2.97\|13.55\|13.99\|13.55\|72384;2026-09-21\|14.03\|1.01\|13.96\|14.16\|13.90\|57890;2026-09-22\|13.96\|-0.50\|14.09\|14.21\|13.92\|57783;2026-09-23\|13.95\|-0.07\|13.99\|14.08\|13.86\|38726;2026-09-24\|13.99\|0.29\|13.92\|14.25\|13.83\|60832;2026-09-28\|13.70\|-2.07\|13.99\|14.14\|13.53\|46279;2026-09-29\|13.69\|-0.07\|13.66\|13.81\|13.52\|30873;2026-09-30\|13.57\|-0.88\|13.75\|13.84\|13.51\|33857;2026-10-08\|13.48\|-0.66\|13.76\|13.94\|13.38\|47625;2026-10-09\|13.49\|0.07\|13.36\|13.54\|12.84\|58641;2026-10-12\|13.26\|-1.71\|13.49\|13.59\|13.26\|34613;2026-10-13\|13.43\|1.28\|13.14\|13.45\|12.80\|56557;2026-10-14\|13.17\|-1.94\|13.38\|13.42\|13.12\|32274;2026-10-15\|12.68\|-3.72\|12.89\|12.95\|12.65\|64831;2026-10-16\|13.18\|3.94\|12.88\|13.46\|12.82\|83823;2026-10-19\|13.24\|0.46\|13.18\|13.30\|12.90\|52106;2026-10-20\|13.37\|0.98\|13.18\|13.47\|13.07\|42007;2026-10-21\|13.55\|1.35\|13.43\|14.28\|13.35\|134386;2026-10-22\|13.08\|-3.47\|13.55\|13.86\|13.07\|163391;2026-10-23\|13.48\|3.06\|12.81\|13.54\|12.37\|136543;2026-10-26\|13.42\|-0.45\|13.49\|13.75\|13.33\|93134;2026-10-27\|13.18\|-1.79\|13.95\|13.96\|13.18\|96605;2026-10-28\|14.50\|10.02\|13.34\|14.50\|13.34\|240602;2026-10-29\|15.95\|10.00\|15.38\|15.95\|14.68\|374797;2026-10-30\|17.55\|10.03\|17.55\|17.55\|17.55\|108082;2026-11-02\|17.30\|-1.42\|19.00\|19.31\|17.20\|917490;2026-11-03\|15.57\|-10.00\|16.17\|17.12\|15.57\|780369;2026-11-04\|16.56\|6.36\|15.17\|17.13\|14.80\|808433;2026-11-05\|16.51\|-0.30\|16.21\|16.95\|16.02\|584050
133627	三季报密集披露	三季报增长+收购恒泰柯+分立器件行业原因： 1、隔夜美股存储及半导体板块走强，费城半导体指数结束连续八个交易日下跌，提振半导体产业链情绪。 2、当地时间10月20日至22日，英伟达GTC大会将在德国柏林举行，黄仁勋将在21日发表主题演讲。大会将聚焦AI基础设施、CUDA与加速计算、AI智能体、开放模型、物理AI及机器人等方向。公司原因： 1、据2026年10月20日第三季度报告，前三季度营业收入同比增长35.65%，归母净利润同比增长109.70%；消费类及车规级产品需求回暖、客户与产品结构优化、降本增效及财务费用下降，共同推动业绩增长。 2、据2026年10月17日重组报告书摘要，公司拟发行股份购买恒泰柯100%股权，交易作价6.45亿元；标的主营功率半导体器件研发、设计和销售，与公司主营业务具有协同效应。 3、据2026年6月1日互动易，公司主营小信号器件、功率器件等半导体元器件，产品包括功率MOSFET、IGBT及桥式整流器，应用于汽车电子、人工智能、能源动力等领域。	公司前三季度净利润同比增长109.7%；拟收购恒泰柯100%股权，标的主要从事功率半导体产品，其称产品“达到国内顶尖水准”	2026-06-29\|55.88\|19.99\|55.88\|55.88\|55.88\|15646;2026-06-30\|64.72\|15.82\|66.00\|66.00\|58.47\|207077;2026-07-01\|77.50\|19.75\|59.95\|77.66\|59.95\|259000;2026-07-02\|80.00\|3.23\|69.96\|85.06\|68.01\|181869;2026-07-03\|68.03\|-14.96\|78.00\|79.00\|67.00\|158489;2026-07-06\|80.75\|18.70\|69.00\|80.80\|69.00\|163433;2026-07-07\|75.15\|-6.93\|78.22\|78.68\|71.68\|123987;2026-07-08\|66.80\|-11.11\|75.79\|75.79\|65.15\|128828;2026-07-09\|67.34\|0.81\|66.66\|69.88\|63.20\|132632;2026-07-10\|58.31\|-13.41\|65.33\|67.82\|57.93\|160988;2026-07-13\|53.17\|-8.81\|58.00\|59.98\|52.41\|114036;2026-07-14\|53.20\|0.06\|53.65\|54.69\|51.05\|82483;2026-07-15\|47.36\|-10.98\|54.16\|54.50\|46.80\|102336;2026-07-16\|44.75\|-5.51\|46.00\|48.50\|44.33\|86600;2026-07-17\|39.94\|-10.75\|44.66\|45.60\|39.73\|94857;2026-07-20\|37.03\|-7.29\|43.47\|43.70\|35.70\|109881;2026-07-21\|40.56\|9.53\|38.05\|41.33\|32.27\|166358;2026-07-22\|37.88\|-6.61\|39.27\|40.71\|37.49\|153197;2026-07-23\|36.37\|-3.99\|38.00\|38.38\|36.08\|82859;2026-07-24\|36.79\|1.15\|35.70\|38.47\|35.26\|85906;2026-07-27\|37.49\|1.90\|36.15\|37.54\|35.28\|69209;2026-07-28\|34.65\|-7.58\|36.31\|37.81\|34.40\|67241;2026-07-29\|34.65\|0.00\|34.56\|34.86\|32.64\|78752;2026-07-30\|31.41\|-9.35\|34.22\|34.50\|31.02\|94849;2026-07-31\|32.80\|4.43\|33.21\|34.68\|32.79\|105885;2026-08-03\|31.34\|-4.45\|32.32\|32.78\|30.98\|84275;2026-08-04\|34.49\|10.05\|31.70\|34.78\|31.67\|95448;2026-08-05\|37.13\|7.65\|34.31\|37.59\|34.01\|103163;2026-08-06\|38.60\|3.96\|36.96\|38.87\|36.51\|90371;2026-08-07\|40.62\|5.23\|38.55\|40.95\|37.73\|107958;2026-08-10\|40.25\|-0.91\|41.60\|42.31\|39.02\|115360;2026-08-11\|40.11\|-0.35\|39.79\|41.44\|39.50\|94254;2026-08-12\|41.07\|2.39\|40.13\|41.60\|40.13\|72421;2026-08-13\|39.79\|-3.12\|41.44\|42.30\|39.60\|82381;2026-08-14\|40.77\|2.46\|40.21\|41.06\|39.74\|62589;2026-08-17\|41.93\|2.85\|40.99\|41.97\|40.42\|81793;2026-08-18\|42.78\|2.03\|41.97\|43.11\|41.80\|106041;2026-08-19\|39.90\|-6.73\|41.28\|42.06\|39.46\|85529;2026-08-20\|39.69\|-0.53\|40.49\|40.67\|39.08\|57382;2026-08-21\|40.33\|1.61\|39.36\|40.80\|39.16\|51435;2026-08-24\|39.40\|-2.31\|40.12\|40.58\|38.24\|52337;2026-08-25\|39.40\|0.00\|38.70\|39.78\|37.42\|44713;2026-08-26\|38.75\|-1.65\|39.45\|39.52\|38.06\|38794;2026-08-27\|40.65\|4.90\|38.92\|40.79\|38.61\|55424;2026-08-28\|39.90\|-1.84\|40.65\|41.82\|39.81\|53279;2026-08-31\|40.63\|1.83\|39.21\|40.88\|38.66\|48601;2026-09-01\|39.06\|-3.86\|40.67\|40.67\|38.58\|48122;2026-09-02\|38.30\|-1.95\|38.68\|38.88\|37.66\|34929;2026-09-03\|38.35\|0.13\|38.57\|38.99\|37.75\|35464;2026-09-04\|37.22\|-2.95\|38.81\|41.20\|36.93\|85030;2026-09-07\|38.22\|2.69\|37.99\|38.76\|37.51\|48653;2026-09-08\|37.88\|-0.89\|38.15\|38.59\|37.14\|40848;2026-09-09\|37.70\|-0.48\|38.46\|39.19\|37.43\|39510;2026-09-10\|37.17\|-1.41\|37.43\|37.99\|37.02\|33430;2026-09-11\|36.39\|-2.10\|36.68\|37.00\|34.88\|49970;2026-09-14\|36.76\|1.02\|35.98\|37.20\|35.39\|31530;2026-09-15\|37.41\|1.77\|36.50\|38.11\|36.44\|35183;2026-09-16\|39.72\|6.17\|37.80\|39.83\|36.93\|64566;2026-09-17\|39.55\|-0.43\|39.72\|40.60\|39.25\|49832;2026-09-18\|40.95\|3.54\|40.34\|41.47\|39.82\|68462;2026-09-21\|40.90\|-0.12\|41.58\|41.58\|40.57\|48790;2026-09-22\|41.92\|2.49\|41.62\|44.28\|41.62\|126679;2026-09-23\|42.69\|1.84\|42.05\|42.94\|41.33\|84507;2026-09-24\|41.65\|-2.44\|42.59\|43.11\|41.62\|54895;2026-09-28\|39.32\|-5.59\|41.51\|41.78\|38.90\|64588;2026-09-29\|39.77\|1.14\|39.30\|40.66\|39.00\|46164;2026-09-30\|37.79\|-4.98\|40.15\|40.23\|37.72\|47164;2026-10-08\|36.88\|-2.41\|37.62\|39.64\|36.40\|49797;2026-10-09\|35.86\|-2.77\|36.45\|37.32\|34.15\|66800;2026-10-12\|35.77\|-0.25\|35.86\|36.75\|34.65\|44052;2026-10-13\|35.30\|-1.31\|34.89\|35.79\|33.47\|51563;2026-10-14\|34.58\|-2.04\|35.01\|35.45\|34.03\|45899;2026-10-15\|32.75\|-5.29\|33.00\|33.46\|32.34\|47966;2026-10-16\|32.86\|0.34\|33.51\|33.74\|32.47\|40157;2026-10-19\|33.85\|3.01\|32.87\|34.09\|32.08\|69298;2026-10-20\|39.34\|16.22\|35.72\|40.62\|35.70\|184574;2026-10-21\|37.37\|-5.01\|39.18\|39.35\|37.05\|162164;2026-10-22\|36.08\|-3.45\|37.20\|37.58\|36.08\|78200;2026-10-23\|37.00\|2.55\|35.11\|37.46\|34.35\|100012;2026-10-26\|35.16\|-4.97\|36.40\|37.11\|35.10\|69505;2026-10-27\|33.69\|-4.18\|35.85\|36.65\|33.69\|69606;2026-10-28\|37.05\|9.97\|35.18\|38.18\|34.84\|117429;2026-10-29\|34.43\|-7.07\|36.35\|36.99\|34.28\|79070;2026-10-30\|32.48\|-5.66\|33.00\|34.97\|32.48\|75362;2026-11-02\|33.50\|3.14\|33.00\|34.19\|32.40\|66178;2026-11-03\|31.26\|-6.69\|33.00\|33.30\|31.20\|61648;2026-11-04\|33.79\|8.09\|31.21\|34.00\|30.95\|84536;2026-11-05\|34.68\|2.63\|32.77\|35.30\|32.70\|7758078
133626	三季报密集披露	TGV光学+微棱镜+AR/VR 1、据2026年7月9日互动易，公司TGV技术和产品目前主要应用于光学领域，处于客户送样阶段，并关注向半导体等领域延伸。 2、据2026年8月11日半年报，公司微棱镜产品销量稳步提升，实现收入3886.39万元，为公司带来收入增量与盈利改善空间。 3、据2026年8月11日半年报，公司持续推进车载、AR/VR等新兴应用领域布局，围绕客户需求开展定制化开发与性能优化。	公司表示拓展TGV技术在光学领域的应用，第三季度净利润同比增长160.42%	2026-06-26\|19.34\|10.01\|17.80\|19.34\|17.45\|539605;2026-06-29\|20.96\|8.38\|20.01\|21.27\|19.80\|688086;2026-06-30\|21.98\|4.87\|19.95\|22.36\|19.95\|646849;2026-07-01\|20.66\|-6.01\|20.85\|21.18\|20.06\|486271;2026-07-02\|18.79\|-9.05\|19.53\|19.81\|18.59\|407744;2026-07-03\|17.61\|-6.28\|18.53\|18.74\|17.50\|301328;2026-07-06\|16.22\|-7.89\|17.62\|17.73\|16.20\|280592;2026-07-07\|15.56\|-4.07\|16.00\|16.32\|15.37\|194170;2026-07-08\|14.78\|-5.01\|15.45\|15.60\|14.71\|176721;2026-07-09\|14.80\|0.14\|14.82\|15.37\|14.17\|192779;2026-07-10\|14.40\|-2.70\|14.66\|15.16\|14.40\|218845;2026-07-13\|13.38\|-7.08\|14.40\|14.50\|13.30\|171862;2026-07-14\|13.60\|1.64\|13.36\|13.64\|13.03\|144158;2026-07-15\|13.18\|-3.09\|13.68\|13.77\|13.17\|129226;2026-07-16\|13.00\|-1.37\|13.00\|13.44\|12.96\|119114;2026-07-17\|12.03\|-7.46\|13.00\|13.04\|11.98\|161254;2026-07-20\|11.20\|-6.90\|12.25\|12.32\|10.96\|174273;2026-07-21\|11.85\|5.80\|11.29\|11.85\|10.42\|208702;2026-07-22\|11.53\|-2.70\|11.65\|11.88\|11.50\|134761;2026-07-23\|11.75\|1.91\|11.53\|11.76\|11.42\|91742;2026-07-24\|11.49\|-2.21\|11.59\|11.70\|11.30\|78237;2026-07-27\|11.95\|4.00\|11.33\|11.98\|11.33\|104399;2026-07-28\|11.99\|0.33\|11.77\|12.35\|11.75\|110655;2026-07-29\|12.03\|0.33\|11.88\|12.04\|11.60\|96322;2026-07-30\|11.61\|-3.49\|11.95\|12.06\|11.56\|89162;2026-07-31\|11.93\|2.76\|12.24\|12.24\|11.92\|104348;2026-08-03\|12.13\|1.68\|11.96\|12.15\|11.88\|73299;2026-08-04\|12.60\|3.87\|12.20\|12.69\|12.17\|103770;2026-08-05\|12.97\|2.94\|12.62\|13.04\|12.52\|120906;2026-08-06\|13.15\|1.39\|12.90\|13.20\|12.82\|113286;2026-08-07\|13.37\|1.67\|13.16\|13.38\|12.91\|108416;2026-08-10\|13.25\|-0.90\|13.40\|13.45\|12.95\|87664;2026-08-11\|13.03\|-1.66\|13.06\|13.15\|12.80\|125124;2026-08-12\|13.22\|1.46\|13.02\|13.24\|12.96\|75958;2026-08-13\|12.86\|-2.72\|13.32\|13.37\|12.86\|84827;2026-08-14\|13.04\|1.40\|12.90\|13.07\|12.81\|68593;2026-08-17\|13.31\|2.07\|13.16\|13.32\|12.91\|76173;2026-08-18\|13.55\|1.80\|13.25\|13.90\|13.23\|201689;2026-08-19\|12.83\|-5.31\|13.00\|13.44\|12.80\|157998;2026-08-20\|12.74\|-0.70\|13.02\|13.11\|12.64\|87858;2026-08-21\|12.80\|0.47\|12.60\|12.89\|12.39\|78155;2026-08-24\|12.44\|-2.81\|12.76\|12.86\|12.24\|63505;2026-08-25\|12.70\|2.09\|12.40\|12.77\|12.14\|66974;2026-08-26\|12.57\|-1.02\|12.71\|12.74\|12.36\|52954;2026-08-27\|12.78\|1.67\|12.62\|12.82\|12.56\|57182;2026-08-28\|12.94\|1.25\|12.75\|13.16\|12.72\|70572;2026-08-31\|13.20\|2.01\|12.86\|13.23\|12.77\|68019;2026-09-01\|13.13\|-0.53\|13.25\|13.28\|12.99\|60221;2026-09-02\|13.05\|-0.61\|12.95\|13.13\|12.88\|45770;2026-09-03\|13.00\|-0.38\|13.03\|13.26\|12.88\|53961;2026-09-04\|12.82\|-1.38\|13.05\|13.18\|12.72\|62608;2026-09-07\|12.96\|1.09\|12.77\|13.04\|12.77\|46312;2026-09-08\|13.28\|2.47\|12.90\|13.50\|12.90\|116599;2026-09-09\|13.07\|-1.58\|13.25\|13.35\|12.99\|75747;2026-09-10\|12.83\|-1.84\|13.01\|13.01\|12.72\|49666;2026-09-11\|12.86\|0.23\|12.61\|13.00\|12.52\|68982;2026-09-14\|13.17\|2.41\|12.76\|13.24\|12.60\|79273;2026-09-15\|13.12\|-0.38\|13.13\|13.24\|13.00\|75188;2026-09-16\|13.43\|2.36\|13.03\|13.46\|13.03\|101068;2026-09-17\|13.39\|-0.30\|13.38\|13.70\|13.26\|112852;2026-09-18\|13.50\|0.82\|13.66\|13.66\|13.36\|97471;2026-09-21\|13.68\|1.33\|13.50\|13.79\|13.44\|84985;2026-09-22\|13.64\|-0.29\|13.72\|13.82\|13.53\|77733;2026-09-23\|13.71\|0.51\|13.59\|13.91\|13.59\|75321;2026-09-24\|13.42\|-2.12\|13.63\|13.75\|13.35\|62791;2026-09-28\|14.76\|9.99\|13.68\|14.76\|13.53\|312911;2026-09-29\|14.70\|-0.41\|14.23\|15.15\|14.22\|530725;2026-09-30\|16.17\|10.00\|14.73\|16.17\|14.54\|356857;2026-10-08\|16.69\|3.22\|15.50\|16.94\|15.28\|611656;2026-10-09\|15.02\|-10.01\|15.90\|15.90\|15.02\|218946;2026-10-12\|13.53\|-9.92\|14.83\|14.87\|13.52\|434572;2026-10-13\|14.25\|5.32\|13.20\|14.48\|12.56\|449796;2026-10-14\|13.77\|-3.37\|14.25\|14.28\|13.74\|229450;2026-10-15\|13.01\|-5.52\|13.10\|13.66\|12.94\|193851;2026-10-16\|12.73\|-2.15\|13.31\|13.39\|12.60\|174408;2026-10-19\|12.62\|-0.86\|12.48\|12.76\|12.03\|152709;2026-10-20\|12.74\|0.95\|12.61\|13.10\|12.48\|122418;2026-10-21\|12.64\|-0.78\|12.83\|12.90\|12.58\|101285;2026-10-22\|12.17\|-3.72\|12.63\|12.72\|12.14\|110752;2026-10-23\|12.45\|2.30\|11.91\|12.52\|11.41\|154712;2026-10-26\|11.97\|-3.86\|12.22\|12.30\|11.93\|88711;2026-10-27\|11.66\|-2.59\|12.01\|12.24\|11.65\|85499;2026-10-28\|12.83\|10.03\|12.00\|12.83\|11.85\|203845;2026-10-29\|12.45\|-2.96\|12.91\|13.07\|12.41\|229154;2026-10-30\|11.82\|-5.06\|12.19\|12.54\|11.82\|161488;2026-11-02\|12.18\|3.05\|11.82\|12.25\|11.44\|133187;2026-11-03\|12.02\|-1.31\|12.00\|12.42\|11.90\|110992;2026-11-04\|12.48\|3.83\|12.01\|12.48\|11.85\|144475;2026-11-05\|12.72\|1.92\|12.28\|12.79\|12.23\|130892

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