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
133575		光伏玻璃+电子玻璃+钙钛矿玻璃行业原因： 1、据21世纪经济报道9月17日报道，康宁9月11日宣布对以日元计价的显示玻璃基板产品调价15%及以上，2026年第四季度生效。 2、中金公司指出，玻璃基板面向AI先进封装，预计2027至2028年进入小批量商用，长期成长空间获关注。公司原因： 1、据2026年4月29日年报，公司是国内光伏镀膜玻璃、大尺寸超薄光伏玻璃的先行者，率先推出1.6毫米轻量化超薄光伏玻璃，核心产品获评工信部制造业单项冠军。 2、据2026年4月29日年报，公司积极拓展电子玻璃新业务，构建光伏玻璃与电子玻璃多元发展格局。 3、据2026年5月8日业绩说明会，公司超薄轻型钢化氧化铟锡玻璃已向钙钛矿组件厂商小批量供货。 4、据2026年半年报，公司的业务布局正向纵深发展，国内生产基地主要分布在安徽、本溪、鄂尔多斯等地，国外主要分布在迪拜，以及正在筹建中的阿联酋阿布扎比工厂。公司开展全球化的布局，能够有效地优化资源配置，发挥公司光伏玻璃核心技术优势。	公司是国内光伏镀膜玻璃、大尺寸超薄光伏玻璃的先行者，率先量产1.6mm超薄光伏玻璃并获评工信部制造业单项冠军，在轻量化、高透光特种光伏玻璃领域技术优势突出	2026-06-26\|15.30\|-1.61\|15.55\|15.76\|15.10\|54348;2026-06-29\|15.19\|-0.72\|15.12\|15.37\|14.68\|44714;2026-06-30\|15.62\|2.83\|15.27\|15.83\|15.07\|40962;2026-07-01\|15.71\|0.58\|15.63\|15.99\|15.16\|37591;2026-07-02\|15.59\|-0.76\|15.65\|16.34\|15.45\|47970;2026-07-03\|17.15\|10.01\|16.02\|17.15\|15.38\|93089;2026-07-06\|16.76\|-2.27\|16.70\|17.20\|16.18\|131143;2026-07-07\|15.83\|-5.55\|16.68\|16.86\|15.79\|68369;2026-07-08\|14.89\|-5.94\|15.98\|16.08\|14.89\|50371;2026-07-09\|14.75\|-0.94\|14.95\|15.69\|14.34\|67447;2026-07-10\|16.23\|10.03\|14.89\|16.23\|14.75\|55792;2026-07-13\|14.89\|-8.26\|15.62\|16.23\|14.80\|95000;2026-07-14\|14.67\|-1.48\|15.15\|15.15\|14.26\|57123;2026-07-15\|14.73\|0.41\|14.54\|14.99\|14.35\|50828;2026-07-16\|14.65\|-0.54\|14.80\|15.18\|14.37\|52263;2026-07-17\|13.92\|-4.98\|14.64\|14.80\|13.86\|59869;2026-07-20\|13.25\|-4.81\|13.92\|14.30\|12.93\|73930;2026-07-21\|13.40\|1.13\|13.45\|13.45\|12.52\|61225;2026-07-22\|13.42\|0.15\|13.35\|13.64\|13.20\|42780;2026-07-23\|14.17\|5.59\|13.46\|14.20\|13.46\|56425;2026-07-24\|13.82\|-2.47\|14.05\|14.05\|13.75\|32558;2026-07-27\|14.34\|3.76\|13.96\|14.36\|13.75\|38059;2026-07-28\|14.46\|0.84\|14.25\|14.71\|14.00\|32047;2026-07-29\|14.73\|1.87\|14.74\|14.86\|14.37\|37835;2026-07-30\|14.55\|-1.22\|14.62\|15.01\|14.51\|33500;2026-07-31\|14.86\|2.13\|14.80\|15.26\|14.61\|64316;2026-08-03\|16.00\|7.67\|15.16\|16.35\|14.97\|116215;2026-08-04\|16.22\|1.38\|15.84\|16.46\|15.80\|97811;2026-08-05\|16.00\|-1.36\|16.22\|16.25\|15.91\|55797;2026-08-06\|15.93\|-0.44\|16.00\|16.05\|15.58\|37046;2026-08-07\|15.68\|-1.57\|15.86\|15.98\|15.57\|34509;2026-08-10\|16.87\|7.59\|15.73\|16.99\|15.51\|74401;2026-08-11\|16.90\|0.18\|16.98\|17.20\|16.48\|51937;2026-08-12\|16.90\|0.00\|16.75\|17.12\|16.75\|31278;2026-08-13\|16.30\|-3.55\|16.98\|16.99\|16.20\|51986;2026-08-14\|15.92\|-2.33\|16.30\|16.30\|15.78\|32895;2026-08-17\|15.97\|0.31\|15.93\|16.03\|15.74\|27064;2026-08-18\|15.88\|-0.56\|15.97\|16.02\|15.67\|32090;2026-08-19\|15.03\|-5.35\|15.74\|15.88\|15.00\|37857;2026-08-20\|15.31\|1.86\|15.23\|15.42\|15.07\|25414;2026-08-21\|15.38\|0.46\|15.30\|15.42\|15.00\|25048;2026-08-24\|15.50\|0.78\|15.49\|15.79\|15.20\|24846;2026-08-25\|15.78\|1.81\|15.51\|15.82\|15.27\|24982;2026-08-26\|15.98\|1.27\|15.96\|16.14\|15.70\|29553;2026-08-27\|15.98\|0.00\|15.96\|15.98\|15.73\|21645;2026-08-28\|16.16\|1.13\|16.00\|16.29\|15.89\|32222;2026-08-31\|15.88\|-1.73\|15.88\|16.00\|15.62\|26941;2026-09-01\|15.88\|0.00\|16.13\|16.15\|15.84\|26144;2026-09-02\|15.76\|-0.76\|15.80\|15.96\|15.47\|27017;2026-09-03\|15.54\|-1.40\|15.79\|16.06\|15.46\|24478;2026-09-04\|15.48\|-0.39\|15.61\|15.83\|15.29\|30562;2026-09-07\|16.00\|3.36\|15.50\|16.11\|15.35\|34324;2026-09-08\|16.35\|2.19\|16.02\|16.37\|15.96\|32199;2026-09-09\|16.13\|-1.35\|16.37\|16.51\|16.02\|47823;2026-09-10\|16.49\|2.23\|16.00\|16.73\|15.72\|47567;2026-09-11\|16.10\|-2.37\|16.34\|16.36\|15.80\|39495;2026-09-14\|16.05\|-0.31\|16.04\|16.10\|15.75\|34160;2026-09-15\|16.18\|0.81\|15.97\|16.45\|15.66\|42450;2026-09-16\|16.76\|3.58\|16.16\|16.96\|15.85\|144124;2026-09-17\|16.84\|0.48\|16.65\|17.36\|16.16\|111155;2026-09-18\|18.52\|9.98\|16.88\|18.52\|16.88\|173543;2026-09-21\|19.83\|7.07\|18.68\|20.37\|18.66\|290696;2026-09-22\|19.34\|-2.47\|19.79\|19.87\|18.70\|238465;2026-09-23\|18.72\|-3.21\|19.68\|20.17\|18.72\|137890;2026-09-24\|19.05\|1.76\|18.71\|19.86\|18.31\|160484;2026-09-28\|18.78\|-1.42\|19.43\|19.79\|18.52\|127660;2026-09-29\|18.40\|-2.02\|18.56\|19.07\|18.35\|91103;2026-09-30\|17.99\|-2.23\|18.45\|18.66\|17.85\|75000;2026-10-08\|17.91\|-0.44\|17.99\|18.34\|17.68\|65860;2026-10-09\|17.37\|-3.02\|17.86\|17.86\|16.65\|76764;2026-10-12\|17.48\|0.63\|17.38\|17.80\|17.10\|77821;2026-10-13\|19.23\|10.01\|17.19\|19.23\|16.81\|125199;2026-10-14\|19.62\|2.03\|19.04\|20.52\|18.70\|183244;2026-10-15\|18.28\|-6.83\|19.23\|19.61\|17.95\|123772;2026-10-16\|17.85\|-2.35\|18.47\|18.88\|17.60\|82905;2026-10-19\|17.67\|-1.01\|17.44\|19.21\|17.24\|92698;2026-10-20\|18.22\|3.11\|17.44\|18.82\|17.28\|93662;2026-10-21\|18.72\|2.74\|18.36\|19.40\|18.30\|100643;2026-10-22\|18.02\|-3.74\|19.11\|19.17\|17.98\|66804;2026-10-23\|17.23\|-4.38\|17.78\|17.81\|16.22\|112433;2026-10-26\|17.07\|-0.93\|16.84\|17.70\|16.66\|63465;2026-10-27\|18.78\|10.02\|17.24\|18.78\|16.86\|129514;2026-10-28\|18.79\|0.05\|18.60\|20.35\|17.67\|192833;2026-10-29\|18.33\|-2.45\|18.60\|19.36\|18.00\|141166;2026-10-30\|17.53\|-4.36\|18.01\|19.11\|17.49\|138619;2026-11-02\|19.28\|9.98\|17.62\|19.28\|17.62\|90162;2026-11-05\|19.28\|0.00\|0.00\|0.00\|0.00\|0
133574		风电混塔+PCCP管道+央企控股行业原因： 1、中金公司9月21日研报指出，9月上旬国内新增风电招标9.6GW，较8月全月增长79.2%；近两周风电整机开标28.6GW，环比大幅增长23.1GW。 2、中金公司9月21日研报指出，山东八部门联合发文推动风电设备产业链高质量发展，看好风电“十五五”景气度提振。公司原因： 1、据2026年9月22日互动易，公司现有风电混凝土塔筒产品，涵盖研发、生产及销售，并将积极拓展相关订单。 2、据2026年8月27日半年报，公司主营PCCP管道，产品主要应用于跨流域调水、大中型水利工程及城乡供水项目。 3、据2026年8月27日半年报，公司为中国物流集团有限公司控股上市公司，稳居国内PCCP行业第一阵营。	中国物流集团旗下，我国大型管道输水工程PCCP骨干供应商之一	2026-06-26\|10.18\|-2.49\|10.31\|10.84\|10.16\|25535;2026-06-29\|10.20\|0.20\|10.09\|10.27\|9.73\|32793;2026-06-30\|10.09\|-1.08\|10.25\|10.60\|10.00\|28349;2026-07-01\|10.17\|0.79\|10.07\|10.43\|9.95\|34876;2026-07-02\|10.16\|-0.10\|10.17\|10.58\|10.09\|36112;2026-07-03\|10.50\|3.35\|10.31\|10.68\|10.01\|42865;2026-07-06\|11.02\|4.95\|10.60\|11.03\|10.46\|56118;2026-07-07\|10.42\|-5.44\|10.77\|10.99\|10.30\|72474;2026-07-08\|10.30\|-1.15\|10.43\|10.63\|10.11\|48797;2026-07-09\|9.99\|-3.01\|10.22\|10.24\|9.74\|41244;2026-07-10\|10.31\|3.20\|9.96\|10.55\|9.83\|51403;2026-07-13\|9.77\|-5.24\|10.15\|10.32\|9.75\|38547;2026-07-14\|9.92\|1.54\|9.73\|10.07\|9.52\|37855;2026-07-15\|10.00\|0.81\|9.80\|10.10\|9.70\|30229;2026-07-16\|9.96\|-0.40\|9.83\|10.19\|9.80\|25990;2026-07-17\|9.61\|-3.51\|9.92\|10.22\|9.46\|36961;2026-07-20\|9.26\|-3.64\|9.61\|9.90\|9.12\|31104;2026-07-21\|9.13\|-1.40\|9.36\|9.36\|8.65\|42982;2026-07-22\|8.93\|-2.19\|9.05\|9.25\|8.90\|25185;2026-07-23\|9.37\|4.93\|9.06\|9.40\|8.93\|29099;2026-07-24\|9.13\|-2.56\|9.27\|9.32\|8.99\|21789;2026-07-27\|9.42\|3.18\|9.13\|9.48\|9.06\|26163;2026-07-28\|9.49\|0.74\|9.55\|9.61\|9.33\|19165;2026-07-29\|9.65\|1.69\|9.58\|9.75\|9.44\|19815;2026-07-30\|9.57\|-0.83\|9.65\|9.85\|9.45\|23207;2026-07-31\|9.83\|2.72\|9.75\|9.85\|9.61\|21551;2026-08-03\|10.21\|3.87\|10.04\|10.27\|9.85\|26709;2026-08-04\|10.22\|0.10\|10.29\|10.39\|10.20\|23079;2026-08-05\|10.25\|0.29\|10.30\|10.52\|10.11\|23607;2026-08-06\|10.43\|1.76\|10.30\|10.45\|10.16\|24350;2026-08-07\|10.29\|-1.34\|10.43\|10.44\|10.08\|24754;2026-08-10\|10.59\|2.92\|10.29\|10.66\|10.23\|31722;2026-08-11\|10.82\|2.17\|10.54\|10.88\|10.47\|33783;2026-08-12\|10.88\|0.55\|10.84\|10.90\|10.68\|22582;2026-08-13\|10.62\|-2.39\|10.88\|10.92\|10.58\|19866;2026-08-14\|10.53\|-0.85\|10.60\|10.72\|10.43\|17484;2026-08-17\|10.72\|1.80\|10.54\|10.77\|10.45\|21938;2026-08-18\|10.80\|0.75\|10.73\|10.83\|10.61\|17005;2026-08-19\|10.56\|-2.22\|10.83\|10.88\|10.50\|33311;2026-08-20\|10.64\|0.76\|10.54\|10.74\|10.46\|21861;2026-08-21\|10.66\|0.19\|10.56\|10.71\|10.36\|18830;2026-08-24\|10.49\|-1.59\|10.66\|10.75\|10.41\|15029;2026-08-25\|10.83\|3.24\|10.34\|10.88\|10.34\|23915;2026-08-26\|10.84\|0.09\|10.82\|10.93\|10.74\|19888;2026-08-27\|10.65\|-1.75\|10.73\|10.84\|10.62\|27965;2026-08-28\|10.75\|0.94\|10.67\|10.79\|10.60\|26655;2026-08-31\|10.98\|2.14\|10.64\|11.02\|10.64\|27528;2026-09-01\|11.02\|0.36\|10.93\|11.11\|10.88\|25365;2026-09-02\|11.02\|0.00\|10.95\|11.12\|10.76\|31942;2026-09-03\|10.83\|-1.72\|11.10\|11.16\|10.73\|33797;2026-09-04\|11.06\|2.12\|10.91\|11.48\|10.81\|56604;2026-09-07\|11.06\|0.00\|11.04\|11.15\|10.88\|35468;2026-09-08\|11.24\|1.63\|11.03\|11.31\|10.95\|31008;2026-09-09\|11.23\|-0.09\|11.19\|11.35\|11.10\|25480;2026-09-10\|11.21\|-0.18\|11.17\|11.48\|10.91\|40110;2026-09-11\|10.89\|-2.85\|11.04\|11.23\|10.81\|36789;2026-09-14\|10.92\|0.28\|10.84\|11.06\|10.75\|31682;2026-09-15\|10.29\|-5.77\|10.90\|10.93\|10.23\|41100;2026-09-16\|10.51\|2.14\|10.25\|10.59\|10.08\|34608;2026-09-17\|10.63\|1.14\|10.50\|10.68\|10.23\|33581;2026-09-18\|10.35\|-2.63\|10.68\|10.79\|10.35\|30583;2026-09-21\|10.68\|3.19\|10.35\|10.78\|10.34\|32235;2026-09-22\|10.87\|1.78\|10.70\|11.19\|10.54\|40860;2026-09-23\|11.62\|6.90\|10.83\|11.96\|10.67\|107266;2026-09-24\|12.78\|9.98\|11.33\|12.78\|10.83\|174942;2026-09-28\|11.60\|-9.23\|12.20\|12.84\|11.50\|228500;2026-09-29\|12.76\|10.00\|10.86\|12.76\|10.84\|255965;2026-09-30\|12.16\|-4.70\|12.44\|13.68\|11.80\|242570;2026-10-08\|12.08\|-0.66\|12.26\|12.44\|11.76\|163431;2026-10-09\|12.10\|0.17\|12.16\|12.28\|11.49\|117387;2026-10-12\|11.59\|-4.21\|12.05\|12.23\|11.52\|89936;2026-10-13\|11.85\|2.24\|11.42\|11.92\|11.17\|93158;2026-10-14\|11.30\|-4.64\|11.75\|11.99\|11.24\|68726;2026-10-15\|10.70\|-5.31\|11.01\|11.29\|10.65\|82416;2026-10-16\|10.98\|2.62\|10.90\|11.65\|10.80\|103906;2026-10-19\|10.60\|-3.46\|10.98\|11.04\|10.31\|66003;2026-10-20\|10.44\|-1.51\|10.53\|10.72\|10.30\|40537;2026-10-21\|10.65\|2.01\|10.44\|11.10\|10.44\|65231;2026-10-22\|10.24\|-3.85\|10.71\|11.28\|10.17\|75035;2026-10-23\|10.30\|0.59\|9.99\|10.63\|9.62\|91920;2026-10-26\|10.36\|0.58\|10.20\|10.71\|10.00\|78644;2026-10-27\|11.40\|10.04\|10.20\|11.40\|10.19\|117603;2026-10-28\|11.06\|-2.98\|11.40\|11.92\|10.60\|233812;2026-10-29\|10.58\|-4.34\|10.92\|11.35\|10.57\|147156;2026-10-30\|9.76\|-7.75\|10.49\|10.68\|9.72\|111612;2026-11-02\|10.11\|3.59\|9.73\|10.45\|9.30\|108316;2026-11-03\|10.27\|1.58\|10.11\|10.77\|9.83\|134051;2026-11-04\|10.00\|-2.63\|10.14\|10.26\|9.58\|118179;2026-11-05\|10.23\|2.30\|9.89\|10.37\|9.86\|69020
133573		新能源客车+汽车车桥+军工 1、据2026年4月18日年报，公司特种车产品聚焦军用特种方舱，新开发手术双扩展方舱等产品，客户包括部队下属军工单位。 2、据2026年10月13日公告，公司年内新能源客车产量45辆，同比增长1400%；据2025年11月25日互动易，公司整车产品新能源电池主要与宁德时代合作。 3、据2026年4月18日年报，公司主营汽车整车、车桥及零部件，曙光车桥已批量供货江淮汽车、北汽福田、长安汽车、吉利汽车、小鹏汽车等。	公司主营汽车整车及车桥零部件	2026-06-26\|2.48\|-3.88\|2.58\|2.58\|2.47\|237564;2026-06-29\|2.49\|0.40\|2.48\|2.51\|2.36\|303747;2026-06-30\|2.49\|0.00\|2.49\|2.53\|2.43\|219407;2026-07-01\|2.56\|2.81\|2.49\|2.60\|2.46\|312840;2026-07-02\|2.53\|-1.17\|2.55\|2.66\|2.53\|265768;2026-07-03\|2.59\|2.37\|2.54\|2.62\|2.52\|265578;2026-07-06\|2.59\|0.00\|2.59\|2.66\|2.58\|295319;2026-07-07\|2.49\|-3.86\|2.57\|2.60\|2.46\|241451;2026-07-08\|2.47\|-0.80\|2.49\|2.51\|2.42\|179518;2026-07-09\|2.46\|-0.40\|2.45\|2.51\|2.40\|224988;2026-07-10\|2.55\|3.66\|2.46\|2.61\|2.42\|331487;2026-07-13\|2.41\|-5.49\|2.55\|2.58\|2.39\|309839;2026-07-14\|2.53\|4.98\|2.42\|2.53\|2.40\|245373;2026-07-15\|2.57\|1.58\|2.51\|2.65\|2.48\|305049;2026-07-16\|2.62\|1.95\|2.57\|2.65\|2.53\|226053;2026-07-17\|2.48\|-5.34\|2.62\|2.67\|2.46\|233258;2026-07-20\|2.42\|-2.42\|2.48\|2.56\|2.38\|269938;2026-07-21\|2.36\|-2.48\|2.41\|2.41\|2.25\|363427;2026-07-22\|2.32\|-1.69\|2.32\|2.39\|2.31\|210893;2026-07-23\|2.43\|4.74\|2.33\|2.44\|2.31\|254690;2026-07-24\|2.38\|-2.06\|2.39\|2.43\|2.34\|193607;2026-07-27\|2.46\|3.36\|2.37\|2.48\|2.35\|210892;2026-07-28\|2.71\|10.16\|2.42\|2.71\|2.42\|257408;2026-07-29\|2.64\|-2.58\|2.69\|2.70\|2.61\|628456;2026-07-30\|2.66\|0.76\|2.63\|2.75\|2.63\|502431;2026-07-31\|2.70\|1.50\|2.63\|2.71\|2.59\|343338;2026-08-03\|2.75\|1.85\|2.69\|2.77\|2.66\|311386;2026-08-04\|2.77\|0.73\|2.75\|2.80\|2.74\|293822;2026-08-05\|2.79\|0.72\|2.79\|2.83\|2.74\|257817;2026-08-06\|2.79\|0.00\|2.79\|2.80\|2.72\|252357;2026-08-07\|2.79\|0.00\|2.80\|2.82\|2.71\|256161;2026-08-10\|2.91\|4.30\|2.79\|2.93\|2.76\|312570;2026-08-11\|2.92\|0.34\|2.90\|2.93\|2.85\|202205;2026-08-12\|2.92\|0.00\|2.87\|2.95\|2.87\|241786;2026-08-13\|2.95\|1.03\|2.90\|3.02\|2.89\|321312;2026-08-14\|2.87\|-2.71\|2.93\|2.95\|2.85\|267674;2026-08-17\|2.89\|0.70\|2.86\|2.92\|2.85\|188914;2026-08-18\|2.91\|0.69\|2.90\|2.95\|2.89\|220853;2026-08-19\|2.78\|-4.47\|2.90\|2.91\|2.76\|234760;2026-08-20\|2.86\|2.88\|2.79\|2.87\|2.78\|166506;2026-08-21\|2.87\|0.35\|2.85\|2.89\|2.79\|169233;2026-08-24\|2.83\|-1.39\|2.89\|2.89\|2.80\|143535;2026-08-25\|2.96\|4.59\|2.82\|2.99\|2.80\|227664;2026-08-26\|2.96\|0.00\|2.94\|2.99\|2.92\|208258;2026-08-27\|2.94\|-0.68\|2.96\|2.98\|2.93\|178957;2026-08-28\|3.03\|3.06\|2.95\|3.03\|2.94\|226876;2026-08-31\|3.03\|0.00\|3.00\|3.04\|2.95\|254722;2026-09-01\|3.09\|1.98\|3.06\|3.12\|3.02\|215463;2026-09-02\|3.07\|-0.65\|3.09\|3.09\|3.01\|163609;2026-09-03\|3.02\|-1.63\|3.07\|3.12\|2.97\|230331;2026-09-04\|3.00\|-0.66\|3.04\|3.06\|2.97\|169015;2026-09-07\|3.00\|0.00\|2.97\|3.04\|2.97\|132165;2026-09-08\|3.06\|2.00\|3.01\|3.08\|2.99\|146344;2026-09-09\|3.07\|0.33\|3.06\|3.09\|3.04\|136127;2026-09-10\|3.16\|2.93\|3.05\|3.30\|3.02\|428209;2026-09-11\|3.01\|-4.75\|3.17\|3.21\|2.98\|320101;2026-09-14\|3.05\|1.33\|3.01\|3.21\|2.96\|314461;2026-09-15\|2.88\|-5.57\|3.08\|3.09\|2.86\|315406;2026-09-16\|2.90\|0.69\|2.91\|2.91\|2.82\|229713;2026-09-17\|3.02\|4.14\|2.89\|3.02\|2.84\|269456;2026-09-18\|2.98\|-1.32\|3.02\|3.05\|2.95\|237936;2026-09-21\|3.14\|5.37\|2.99\|3.28\|2.96\|642427;2026-09-22\|3.12\|-0.64\|3.20\|3.40\|3.06\|515654;2026-09-23\|3.00\|-3.85\|3.12\|3.23\|2.99\|387097;2026-09-24\|3.05\|1.67\|3.00\|3.06\|2.97\|284864;2026-09-28\|3.02\|-0.98\|3.02\|3.06\|2.95\|271700;2026-09-29\|3.06\|1.32\|3.02\|3.08\|3.00\|227483;2026-09-30\|3.11\|1.63\|3.07\|3.18\|3.06\|265778;2026-10-08\|3.17\|1.93\|3.13\|3.30\|3.12\|406273;2026-10-09\|3.13\|-1.26\|3.19\|3.19\|2.97\|340909;2026-10-12\|3.15\|0.64\|3.22\|3.35\|3.13\|516825;2026-10-13\|3.30\|4.76\|3.03\|3.42\|3.03\|707287;2026-10-14\|3.12\|-5.45\|3.51\|3.63\|3.11\|1310433;2026-10-15\|2.95\|-5.45\|2.92\|3.25\|2.92\|1028330;2026-10-16\|3.02\|2.37\|2.95\|3.14\|2.94\|715680;2026-10-19\|2.94\|-2.65\|2.98\|3.02\|2.78\|581724;2026-10-20\|2.87\|-2.38\|2.95\|2.97\|2.84\|321185;2026-10-21\|3.03\|5.57\|2.89\|3.08\|2.89\|508682;2026-10-22\|2.85\|-5.94\|3.05\|3.16\|2.84\|548114;2026-10-23\|3.14\|10.18\|2.81\|3.14\|2.62\|933132;2026-10-26\|2.83\|-9.87\|3.10\|3.15\|2.83\|845139;2026-10-27\|3.11\|9.89\|2.80\|3.11\|2.77\|818386;2026-10-28\|2.94\|-5.47\|3.08\|3.11\|2.89\|1208946;2026-10-29\|2.75\|-6.46\|2.89\|2.94\|2.74\|891378;2026-10-30\|2.61\|-5.09\|2.67\|2.75\|2.59\|608757;2026-11-02\|2.65\|1.53\|2.61\|2.65\|2.47\|475204;2026-11-03\|2.63\|-0.75\|2.63\|2.74\|2.58\|379325;2026-11-04\|2.63\|0.00\|2.62\|2.65\|2.55\|368845;2026-11-05\|2.69\|2.28\|2.62\|2.69\|2.61\|312684
133572		汽车物流+仓储资源 1、据2026年半年度报告，公司提供汽车零部件供应链物流服务；据2025年年报，公司重点拓展新能源汽车物流及售后备件物流业务。 2、据2026年10月16日投资者关系活动记录表，公司物流网络覆盖六大区域，拥有11个配送中心及超31万平方米仓储资源，并计划提升闲置仓储场地使用效率。	公司提供汽车零部件供应链物流服务	2026-06-26\|36.00\|-1.88\|36.86\|36.99\|34.10\|12492;2026-06-29\|35.45\|-1.53\|36.43\|36.43\|34.18\|11839;2026-06-30\|34.60\|-2.40\|35.15\|36.89\|34.32\|11213;2026-07-01\|35.09\|1.42\|35.20\|35.58\|34.12\|9998;2026-07-02\|35.70\|1.74\|35.00\|36.67\|34.36\|11166;2026-07-03\|34.55\|-3.22\|35.77\|36.02\|34.50\|6004;2026-07-06\|32.26\|-6.63\|34.78\|34.78\|31.68\|11001;2026-07-07\|32.53\|0.84\|32.40\|32.89\|31.19\|7768;2026-07-08\|33.11\|1.78\|32.72\|33.80\|32.20\|7316;2026-07-09\|36.42\|10.00\|33.14\|36.42\|32.75\|9636;2026-07-10\|34.99\|-3.93\|38.69\|38.69\|34.41\|15917;2026-07-13\|33.85\|-3.26\|34.75\|34.87\|33.39\|6928;2026-07-14\|33.49\|-1.06\|34.18\|34.54\|32.00\|8098;2026-07-15\|34.62\|3.37\|35.18\|36.15\|34.44\|9628;2026-07-16\|34.00\|-1.79\|34.72\|34.73\|33.76\|5219;2026-07-17\|33.97\|-0.09\|34.20\|34.88\|33.58\|7424;2026-07-20\|30.57\|-10.01\|33.97\|34.12\|30.57\|8755;2026-07-21\|29.01\|-5.10\|30.26\|30.57\|27.52\|12077;2026-07-22\|28.18\|-2.86\|29.02\|29.60\|27.90\|7850;2026-07-23\|29.15\|3.44\|28.19\|30.11\|27.66\|8127;2026-07-24\|27.90\|-4.29\|29.01\|29.15\|27.90\|5671;2026-07-27\|28.45\|1.97\|28.17\|28.50\|27.40\|7160;2026-07-28\|29.02\|2.00\|28.06\|29.29\|28.05\|7705;2026-07-29\|28.32\|-2.41\|28.30\|30.50\|28.05\|7115;2026-07-30\|31.15\|9.99\|28.53\|31.15\|28.04\|10872;2026-07-31\|31.73\|1.86\|31.77\|33.00\|31.00\|12131;2026-08-03\|30.90\|-2.62\|31.50\|31.84\|30.51\|6825;2026-08-04\|32.81\|6.18\|30.92\|33.50\|30.54\|9123;2026-08-05\|33.01\|0.61\|32.80\|33.30\|32.41\|6153;2026-08-06\|32.95\|-0.18\|33.01\|33.59\|32.64\|3632;2026-08-07\|32.20\|-2.28\|32.73\|33.08\|31.82\|5340;2026-08-10\|31.81\|-1.21\|32.00\|32.30\|31.50\|4755;2026-08-11\|31.41\|-1.26\|31.81\|31.91\|30.47\|5231;2026-08-12\|32.19\|2.48\|31.41\|32.32\|31.18\|4878;2026-08-13\|32.53\|1.06\|32.19\|33.05\|31.90\|6732;2026-08-14\|32.10\|-1.32\|32.62\|32.87\|31.59\|4974;2026-08-17\|31.50\|-1.87\|32.25\|32.25\|30.85\|7166;2026-08-18\|33.55\|6.51\|31.40\|34.65\|31.40\|15623;2026-08-19\|31.10\|-7.30\|32.60\|33.48\|31.00\|10986;2026-08-20\|29.36\|-5.59\|31.10\|31.12\|29.00\|12397;2026-08-21\|29.21\|-0.51\|29.30\|29.83\|29.00\|5512;2026-08-24\|28.48\|-2.50\|29.29\|29.68\|28.21\|5151;2026-08-25\|28.75\|0.95\|25.85\|30.50\|25.85\|6901;2026-08-26\|28.96\|0.73\|28.76\|29.30\|28.02\|7091;2026-08-27\|28.20\|-2.62\|28.68\|29.19\|27.88\|8760;2026-08-28\|29.23\|3.65\|28.99\|29.56\|28.02\|11483;2026-08-31\|28.50\|-2.50\|28.90\|29.48\|28.01\|8317;2026-09-01\|28.96\|1.61\|28.22\|29.68\|28.22\|8542;2026-09-02\|28.73\|-0.79\|29.00\|29.00\|28.10\|5410;2026-09-03\|28.37\|-1.25\|29.11\|29.23\|28.20\|5168;2026-09-04\|27.55\|-2.89\|28.65\|28.88\|27.53\|7171;2026-09-07\|27.66\|0.40\|27.55\|28.33\|27.03\|6221;2026-09-08\|27.22\|-1.59\|27.87\|27.99\|27.03\|6657;2026-09-09\|27.23\|0.04\|27.22\|27.40\|26.65\|6950;2026-09-10\|27.51\|1.03\|27.77\|28.11\|27.10\|11156;2026-09-11\|27.56\|0.18\|27.23\|27.65\|26.00\|9101;2026-09-14\|26.65\|-3.30\|27.47\|27.67\|26.55\|8414;2026-09-15\|26.10\|-2.06\|26.65\|27.24\|26.10\|6580;2026-09-16\|26.40\|1.15\|26.38\|26.50\|25.40\|10436;2026-09-17\|26.47\|0.27\|26.40\|26.80\|25.95\|6717;2026-09-18\|26.41\|-0.23\|26.50\|27.01\|26.33\|6736;2026-09-21\|26.67\|0.98\|27.71\|28.24\|26.61\|9567;2026-09-22\|27.12\|1.69\|26.66\|28.30\|26.50\|12435;2026-09-23\|25.50\|-5.97\|26.96\|27.29\|25.50\|10412;2026-09-24\|26.72\|4.78\|25.13\|27.00\|25.13\|10508;2026-09-28\|25.89\|-3.11\|26.99\|27.00\|25.75\|7867;2026-09-29\|25.91\|0.08\|25.78\|26.40\|25.60\|5161;2026-09-30\|25.92\|0.04\|26.09\|26.39\|25.75\|4392;2026-10-08\|25.87\|-0.19\|25.95\|27.00\|25.50\|7885;2026-10-09\|25.69\|-0.70\|26.10\|26.10\|24.19\|6801;2026-10-12\|24.68\|-3.93\|25.97\|25.98\|24.36\|6838;2026-10-13\|24.68\|0.00\|24.62\|25.15\|22.39\|9155;2026-10-14\|24.26\|-1.70\|24.50\|25.40\|24.03\|6941;2026-10-15\|23.40\|-3.54\|22.76\|24.48\|22.66\|10299;2026-10-16\|23.44\|0.17\|23.07\|24.26\|23.07\|9818;2026-10-19\|23.26\|-0.77\|23.33\|23.54\|22.46\|9030;2026-10-20\|23.34\|0.34\|23.64\|23.83\|22.89\|5852;2026-10-21\|23.05\|-1.24\|23.34\|23.92\|22.88\|7632;2026-10-22\|22.26\|-3.43\|23.23\|23.27\|21.61\|9529;2026-10-23\|22.30\|0.18\|22.04\|22.30\|20.30\|14290;2026-10-26\|22.00\|-1.35\|22.27\|22.34\|21.67\|9206;2026-10-27\|24.20\|10.00\|22.03\|24.20\|21.97\|19803;2026-10-28\|22.83\|-5.66\|24.25\|24.63\|22.21\|39068;2026-10-29\|21.32\|-6.61\|22.68\|22.73\|21.00\|22750;2026-10-30\|20.26\|-4.97\|21.25\|21.68\|20.13\|17331;2026-11-02\|20.41\|0.74\|20.40\|20.82\|19.96\|15076;2026-11-03\|20.65\|1.18\|20.00\|20.97\|20.00\|13704;2026-11-04\|20.45\|-0.97\|20.57\|20.65\|19.20\|17359;2026-11-05\|20.98\|2.59\|20.42\|21.08\|20.23\|14141
133571		3D打印+液冷+商业航天+铝挤压模具 1、据证券时报网2026年7月10日报道，江顺科技与九宇建木空天科技成立合资公司江宇科技江阴有限公司，布局商业航天3D打印赛道；据2026年4月28日年报，公司已设立控股子公司江宇科技，业务性质包含增材制造。 2、据2026年6月9日公告，公司3D打印业务尚处于投入期，暂未形成销售收入；据2026年5月12日业绩说明会，子公司江宇科技主要从事服务器液冷相关3D打印产品研发，已有部分样品。 3、据2026年5月12日业绩说明会，公司已成为国内铝型材挤压模具及挤压配套设备行业的领先企业，具备“模具+设备+精密零部件”一站式协同优势。	1、公司的相关模具产品可以用于航空航天方向，参股20%公司昆山汇云在低空领域还在初期探索阶段； 2、近期公司基于微通道挤压技术开发出新一代液冷模块，采用铝合金一体成型工艺，支持更窄流道（≤100μm）和更高热密度	2026-06-26\|115.37\|10.00\|104.88\|115.37\|101.20\|39723;2026-06-29\|114.75\|-0.54\|118.51\|120.25\|111.60\|39959;2026-06-30\|116.29\|1.34\|118.20\|119.12\|113.50\|38256;2026-07-01\|119.99\|3.18\|116.39\|121.16\|115.28\|38161;2026-07-02\|113.83\|-5.13\|117.83\|122.02\|113.83\|29578;2026-07-03\|125.21\|10.00\|113.21\|125.21\|113.21\|52522;2026-07-06\|115.19\|-8.00\|127.00\|132.23\|114.60\|60989;2026-07-07\|106.80\|-7.28\|112.00\|114.83\|104.19\|39564;2026-07-08\|100.40\|-5.99\|107.10\|107.87\|100.38\|24410;2026-07-09\|99.06\|-1.33\|100.41\|102.14\|93.00\|36091;2026-07-10\|103.90\|4.89\|98.98\|108.97\|97.68\|54320;2026-07-13\|93.51\|-10.00\|102.65\|102.65\|93.51\|18965;2026-07-14\|84.16\|-10.00\|89.00\|90.00\|84.16\|24189;2026-07-15\|83.73\|-0.51\|83.64\|85.60\|82.00\|23080;2026-07-16\|79.60\|-4.93\|82.16\|83.98\|79.20\|25538;2026-07-17\|74.47\|-6.44\|79.60\|80.39\|72.60\|21014;2026-07-20\|67.02\|-10.00\|75.58\|76.70\|67.02\|23023;2026-07-21\|70.12\|4.63\|65.85\|70.34\|60.60\|30242;2026-07-22\|68.46\|-2.37\|69.18\|71.34\|67.80\|22848;2026-07-23\|69.10\|0.93\|68.27\|70.86\|67.50\|25972;2026-07-24\|67.10\|-2.89\|67.86\|69.35\|66.16\|15347;2026-07-27\|70.29\|4.75\|67.14\|70.65\|66.45\|16461;2026-07-28\|66.90\|-4.82\|70.15\|71.31\|66.80\|12790;2026-07-29\|65.52\|-2.06\|67.21\|67.98\|64.14\|14070;2026-07-30\|61.20\|-6.59\|65.22\|66.14\|61.05\|15691;2026-07-31\|67.32\|10.00\|62.67\|67.32\|62.67\|10706;2026-08-03\|68.86\|2.29\|67.32\|69.22\|65.33\|26848;2026-08-04\|70.45\|2.31\|70.23\|70.83\|67.61\|20477;2026-08-05\|73.28\|4.02\|70.37\|74.09\|70.23\|20324;2026-08-06\|76.49\|4.38\|73.54\|77.73\|72.68\|32879;2026-08-07\|77.70\|1.58\|76.47\|77.85\|73.91\|22633;2026-08-10\|76.55\|-1.48\|77.94\|79.25\|75.00\|15932;2026-08-11\|75.00\|-2.02\|75.03\|75.98\|73.51\|15140;2026-08-12\|76.66\|2.21\|74.86\|77.38\|74.52\|13325;2026-08-13\|75.70\|-1.25\|76.95\|78.37\|75.66\|12691;2026-08-14\|76.20\|0.66\|76.23\|76.57\|75.23\|13160;2026-08-17\|78.38\|2.86\|77.00\|78.40\|75.29\|13189;2026-08-18\|78.13\|-0.32\|79.25\|79.31\|76.58\|15088;2026-08-19\|85.94\|10.00\|78.82\|85.94\|77.00\|62625;2026-08-20\|82.25\|-4.29\|85.08\|87.99\|77.35\|70047;2026-08-21\|80.33\|-2.33\|78.10\|81.40\|75.11\|42076;2026-08-24\|81.15\|1.02\|79.25\|84.80\|76.79\|51415;2026-08-25\|81.92\|0.95\|78.61\|84.50\|78.58\|47969;2026-08-26\|78.59\|-4.06\|82.25\|83.50\|77.36\|49217;2026-08-27\|81.58\|3.80\|78.39\|82.26\|75.82\|49699;2026-08-28\|79.68\|-2.33\|81.58\|83.00\|79.50\|27205;2026-08-31\|84.74\|6.35\|78.60\|85.50\|78.10\|45687;2026-09-01\|84.33\|-0.48\|84.82\|86.88\|81.21\|34157;2026-09-02\|85.21\|1.04\|83.89\|88.28\|83.30\|34751;2026-09-03\|85.30\|0.11\|86.47\|87.50\|83.08\|27008;2026-09-04\|79.00\|-7.39\|85.95\|85.95\|78.50\|35089;2026-09-07\|80.42\|1.80\|79.00\|80.82\|78.49\|19286;2026-09-08\|80.17\|-0.31\|80.02\|81.74\|79.20\|16504;2026-09-09\|77.83\|-2.31\|80.01\|80.52\|77.48\|17314;2026-09-10\|75.65\|-2.80\|77.49\|77.98\|75.62\|17157;2026-09-11\|73.80\|-2.45\|74.50\|75.06\|71.70\|15748;2026-09-14\|73.24\|-0.76\|73.50\|74.00\|72.08\|9438;2026-09-15\|73.24\|0.00\|72.68\|74.60\|72.08\|10576;2026-09-16\|75.44\|3.00\|73.84\|75.94\|72.78\|15234;2026-09-17\|76.09\|0.86\|74.45\|77.78\|74.45\|13689;2026-09-18\|75.41\|-0.89\|75.44\|76.44\|75.17\|16194;2026-09-21\|76.18\|1.02\|75.41\|76.30\|74.50\|14283;2026-09-22\|76.96\|1.02\|76.14\|79.98\|76.00\|18635;2026-09-23\|78.38\|1.85\|76.95\|79.84\|75.16\|23326;2026-09-24\|80.21\|2.33\|77.68\|83.46\|77.68\|32745;2026-09-28\|82.86\|3.30\|81.00\|84.35\|77.40\|44353;2026-09-29\|85.33\|2.98\|82.77\|86.66\|81.22\|54147;2026-09-30\|84.80\|-0.62\|84.99\|86.49\|82.40\|37313;2026-10-08\|82.00\|-3.30\|83.97\|86.20\|81.66\|29881;2026-10-09\|79.80\|-2.68\|81.18\|81.86\|73.90\|33995;2026-10-12\|81.63\|2.29\|81.40\|85.15\|78.70\|23256;2026-10-13\|82.41\|0.96\|79.20\|82.97\|77.50\|18839;2026-10-14\|80.80\|-1.95\|81.21\|83.18\|80.49\|14012;2026-10-15\|75.45\|-6.62\|78.30\|79.16\|74.61\|18471;2026-10-16\|75.82\|0.49\|76.00\|78.00\|73.35\|22734;2026-10-19\|73.01\|-3.71\|75.07\|75.08\|70.10\|19198;2026-10-20\|79.67\|9.12\|72.49\|80.31\|71.72\|40448;2026-10-21\|81.29\|2.03\|79.62\|83.20\|78.08\|33513;2026-10-22\|75.95\|-6.57\|82.32\|83.50\|75.62\|25371;2026-10-23\|72.69\|-4.29\|71.20\|74.25\|68.36\|35208;2026-10-26\|72.98\|0.40\|71.54\|79.96\|71.00\|53369;2026-10-27\|80.28\|10.00\|75.96\|80.28\|74.00\|18809;2026-10-28\|88.31\|10.00\|87.02\|88.31\|78.66\|64384;2026-10-29\|92.16\|4.36\|90.03\|97.14\|89.89\|81278;2026-10-30\|97.21\|5.48\|90.00\|101.38\|86.61\|88518;2026-11-02\|95.90\|-1.35\|92.77\|97.00\|89.20\|55933;2026-11-03\|95.01\|-0.93\|94.50\|100.98\|93.79\|44833;2026-11-04\|100.82\|6.12\|93.57\|104.00\|90.40\|59315;2026-11-05\|100.59\|-0.23\|98.95\|106.50\|98.20\|46464
133570		布局半导体检测+罗山基地+检验检测+电子市场 1、据2026年10月15日公告，子公司深圳市八六三新材料技术有限责任公司拟投资8000万元建设罗山实验基地，公司董事会于2026年10月15日审议通过该项目。项目资金拟通过深赛格后续增资满足，增资未到位前由八六三公司以银行贷款及自有资金先行垫付。本项目拟租赁位于深圳市龙岗区罗山科技园区的厂房约 2,850.52 平方米，建设半导体设备及零部件、材料检测实验基地。 2、据2026年8月27日半年报，公司具备从材料微观分析到系统级可靠性验证的检测能力，可提供超3000项专业检测服务。 3、据2025年11月20日互动易，公司持续发展电子市场流通、物业经营管理与城市服务业务。 4、据2026年7月8日互动易，公司新能源业务依托碲化镉产品，已逐步形成多场景标准化综合能源解决方案。	深圳国资委控股的赛格集团旗下；公司主营业务包括以通信市场、电子专业市场为核心的电子市场流通业务	2026-06-26\|6.13\|-1.92\|6.21\|6.26\|6.08\|67556;2026-06-29\|6.10\|-0.49\|6.13\|6.15\|5.93\|85986;2026-06-30\|6.14\|0.66\|6.06\|6.18\|6.04\|62098;2026-07-01\|6.30\|2.61\|6.12\|6.38\|6.09\|74293;2026-07-02\|6.20\|-1.59\|6.33\|6.37\|6.18\|74248;2026-07-03\|6.29\|1.45\|6.22\|6.32\|6.21\|65919;2026-07-06\|6.19\|-1.59\|6.26\|6.38\|6.17\|59509;2026-07-07\|6.00\|-3.07\|6.17\|6.23\|5.98\|59501;2026-07-08\|6.03\|0.50\|5.99\|6.07\|5.91\|63585;2026-07-09\|5.99\|-0.66\|6.01\|6.06\|5.88\|59040;2026-07-10\|6.12\|2.17\|5.97\|6.25\|5.91\|84471;2026-07-13\|5.98\|-2.29\|6.12\|6.17\|5.95\|63982;2026-07-14\|6.05\|1.17\|5.96\|6.12\|5.90\|65934;2026-07-15\|6.16\|1.82\|6.02\|6.20\|6.00\|65213;2026-07-16\|6.26\|1.62\|6.15\|6.33\|6.10\|78830;2026-07-17\|6.11\|-2.40\|6.21\|6.36\|6.06\|81764;2026-07-20\|6.09\|-0.33\|6.10\|6.22\|5.99\|96836;2026-07-21\|6.07\|-0.33\|6.12\|6.16\|6.02\|85756;2026-07-22\|6.04\|-0.49\|6.08\|6.11\|5.95\|88421;2026-07-23\|6.16\|1.99\|6.03\|6.17\|6.00\|75744;2026-07-24\|6.00\|-2.60\|6.15\|6.16\|5.99\|55612;2026-07-27\|6.18\|3.00\|5.99\|6.19\|5.95\|74970;2026-07-28\|6.27\|1.46\|6.15\|6.31\|6.13\|65311;2026-07-29\|6.48\|3.35\|6.28\|6.52\|6.25\|112244;2026-07-30\|6.60\|1.85\|6.58\|6.76\|6.47\|136710;2026-07-31\|6.65\|0.76\|6.52\|6.71\|6.51\|91396;2026-08-03\|7.07\|6.32\|6.77\|7.17\|6.77\|208872;2026-08-04\|6.93\|-1.98\|7.09\|7.13\|6.90\|127378;2026-08-05\|6.91\|-0.29\|6.93\|6.97\|6.82\|83135;2026-08-06\|6.81\|-1.45\|6.91\|6.94\|6.76\|78149;2026-08-07\|6.67\|-2.06\|6.81\|6.81\|6.57\|76605;2026-08-10\|6.76\|1.35\|6.68\|6.82\|6.59\|64308;2026-08-11\|6.78\|0.30\|6.70\|6.82\|6.67\|56309;2026-08-12\|6.89\|1.62\|6.75\|6.94\|6.73\|76259;2026-08-13\|6.86\|-0.44\|6.91\|6.99\|6.80\|84580;2026-08-14\|6.73\|-1.90\|6.87\|6.88\|6.71\|62698;2026-08-17\|6.85\|1.78\|6.73\|6.87\|6.65\|74535;2026-08-18\|6.77\|-1.17\|6.79\|6.83\|6.73\|42137;2026-08-19\|6.58\|-2.81\|6.77\|6.78\|6.58\|63856;2026-08-20\|6.73\|2.28\|6.72\|6.75\|6.55\|65858;2026-08-21\|6.70\|-0.45\|6.73\|6.73\|6.56\|49161;2026-08-24\|6.72\|0.30\|6.70\|6.77\|6.65\|39911;2026-08-25\|6.95\|3.42\|6.71\|6.96\|6.70\|71279;2026-08-26\|6.91\|-0.58\|6.93\|7.04\|6.90\|61413;2026-08-27\|6.89\|-0.29\|6.91\|6.95\|6.85\|51871;2026-08-28\|7.18\|4.21\|6.90\|7.23\|6.85\|141784;2026-08-31\|6.98\|-2.79\|7.15\|7.23\|6.95\|116187;2026-09-01\|7.13\|2.15\|7.00\|7.19\|6.94\|85262;2026-09-02\|7.08\|-0.70\|7.10\|7.12\|6.99\|54915;2026-09-03\|6.97\|-1.55\|7.08\|7.15\|6.96\|50108;2026-09-04\|7.23\|3.73\|6.98\|7.45\|6.97\|214533;2026-09-07\|7.23\|0.00\|7.23\|7.28\|7.11\|110389;2026-09-08\|7.30\|0.97\|7.23\|7.37\|7.22\|93327;2026-09-09\|7.27\|-0.41\|7.25\|7.31\|7.18\|76227;2026-09-10\|7.20\|-0.96\|7.25\|7.26\|7.16\|60607;2026-09-11\|7.02\|-2.50\|7.21\|7.21\|6.93\|74674;2026-09-14\|7.03\|0.14\|7.04\|7.14\|6.96\|55189;2026-09-15\|6.90\|-1.85\|7.03\|7.04\|6.88\|47399;2026-09-16\|6.92\|0.29\|6.90\|6.96\|6.82\|40291;2026-09-17\|6.96\|0.58\|6.91\|7.02\|6.82\|39990;2026-09-18\|7.03\|1.01\|6.97\|7.09\|6.95\|46020;2026-09-21\|7.30\|3.84\|7.03\|7.32\|6.99\|105956;2026-09-22\|7.34\|0.55\|7.30\|7.49\|7.17\|121166;2026-09-23\|7.14\|-2.72\|7.31\|7.38\|7.11\|99471;2026-09-24\|7.04\|-1.40\|7.10\|7.19\|6.98\|65158;2026-09-28\|7.12\|1.14\|7.00\|7.31\|7.00\|156634;2026-09-29\|7.29\|2.39\|7.23\|7.44\|7.18\|181690;2026-09-30\|7.28\|-0.14\|7.26\|7.28\|6.95\|183608;2026-10-08\|7.40\|1.65\|7.24\|7.73\|7.17\|235847;2026-10-09\|7.52\|1.62\|7.33\|8.07\|7.32\|309252;2026-10-12\|7.25\|-3.59\|7.48\|7.58\|7.17\|227049;2026-10-13\|7.30\|0.69\|7.18\|7.57\|7.10\|175732;2026-10-14\|7.16\|-1.92\|7.29\|7.48\|7.10\|135763;2026-10-15\|6.99\|-2.37\|7.05\|7.11\|6.95\|125565;2026-10-16\|7.23\|3.43\|7.10\|7.54\|7.09\|250872;2026-10-19\|7.31\|1.11\|7.20\|7.44\|7.17\|145908;2026-10-20\|7.16\|-2.05\|7.21\|7.32\|7.11\|112450;2026-10-21\|7.12\|-0.56\|7.15\|7.24\|7.09\|98124;2026-10-22\|6.90\|-3.09\|7.12\|7.16\|6.87\|99170;2026-10-23\|7.11\|3.04\|6.80\|7.13\|6.73\|114176;2026-10-26\|7.15\|0.56\|7.09\|7.25\|7.09\|76610;2026-10-27\|7.87\|10.07\|7.87\|7.87\|7.87\|74992;2026-10-28\|8.19\|4.07\|8.66\|8.66\|7.97\|1101664;2026-10-29\|7.37\|-10.01\|7.37\|7.58\|7.37\|671713;2026-10-30\|6.63\|-10.04\|6.65\|6.78\|6.63\|380639;2026-11-02\|6.37\|-3.92\|6.25\|6.46\|6.00\|419894;2026-11-03\|6.44\|1.10\|6.30\|6.75\|6.24\|354784;2026-11-04\|6.41\|-0.47\|6.44\|6.52\|6.25\|284868;2026-11-05\|6.65\|3.74\|6.41\|6.71\|6.35\|280413
133569		利空落地+建筑节能+节能铝包木窗 1、据2026年7月9日公告，公司实控人边书平因涉及与深圳金鏊的战略合作协议及控制权让渡等事项未及时披露，引发仲裁，深圳金鏊申请双倍返还定金共6000万元；边书平已提起反仲裁申请，且被冻结股份已全部解除司法冻结，利空因素逐步释放。 2、据2026年4月17日年报，公司主营定制化节能铝包木窗，是国内较早引进德国木窗成套技术的企业，累计近20款产品通过德国PHI认证，可适用于零碳建筑，并服务中国近百项被动式超低能耗绿色建筑，属于建筑节能领域。 3、据2026年5月14日业绩说明会，公司正推进渠道向零售转型，重点深耕存量旧改及城市更新市场，并持续落实“三窗一门”产品策略，构建木窗、铝窗、新塑窗、入户门等产品矩阵。	公司主要产品包括节能铝包木窗、幕墙及阳光房	2026-06-26\|25.01\|-5.94\|26.41\|26.49\|25.01\|27299;2026-06-29\|24.56\|-1.80\|24.99\|25.53\|24.02\|23121;2026-06-30\|25.21\|2.65\|24.56\|25.65\|23.81\|15630;2026-07-01\|24.56\|-2.58\|25.23\|25.69\|24.14\|21948;2026-07-02\|25.32\|3.09\|24.31\|26.45\|24.11\|29918;2026-07-03\|27.22\|7.50\|25.32\|28.43\|25.32\|36546;2026-07-06\|27.30\|0.29\|27.03\|28.17\|26.57\|35429;2026-07-07\|27.21\|-0.33\|27.25\|28.16\|26.66\|21904;2026-07-08\|26.63\|-2.13\|27.75\|27.75\|26.61\|23434;2026-07-09\|28.02\|5.22\|26.63\|28.59\|25.51\|47982;2026-07-10\|25.80\|-7.92\|27.98\|28.11\|25.70\|39044;2026-07-13\|21.11\|-18.18\|25.65\|25.92\|20.74\|46460;2026-07-14\|20.55\|-2.65\|21.88\|21.88\|19.85\|54216;2026-07-15\|20.56\|0.05\|20.95\|20.98\|20.07\|31944;2026-07-16\|19.94\|-3.02\|20.50\|20.98\|19.71\|20565;2026-07-17\|18.80\|-5.72\|19.95\|20.13\|18.02\|24884;2026-07-20\|17.98\|-4.36\|18.85\|19.39\|17.01\|37567;2026-07-21\|17.00\|-5.45\|17.70\|17.75\|15.52\|44424;2026-07-22\|16.98\|-0.12\|16.85\|17.71\|16.61\|33899;2026-07-23\|17.43\|2.65\|17.15\|17.47\|16.86\|14784;2026-07-24\|16.99\|-2.52\|17.12\|17.51\|16.67\|13458;2026-07-27\|17.67\|4.00\|16.66\|18.38\|16.66\|22414;2026-07-28\|17.08\|-3.34\|17.55\|17.90\|16.91\|20763;2026-07-29\|17.14\|0.35\|17.09\|17.36\|16.56\|19804;2026-07-30\|16.87\|-1.58\|16.98\|17.58\|16.33\|20643;2026-07-31\|17.11\|1.42\|16.69\|17.29\|16.69\|23034;2026-08-03\|17.88\|4.50\|17.04\|17.93\|16.95\|18835;2026-08-04\|21.46\|20.02\|18.24\|21.46\|18.24\|66454;2026-08-05\|23.01\|7.22\|23.56\|23.68\|21.50\|85137;2026-08-06\|25.12\|9.17\|23.09\|25.30\|23.09\|59361;2026-08-07\|25.88\|3.03\|24.04\|26.10\|24.04\|53479;2026-08-10\|25.29\|-2.28\|25.84\|26.28\|24.67\|28072;2026-08-11\|25.97\|2.69\|25.01\|26.11\|24.40\|23466;2026-08-12\|26.01\|0.15\|26.49\|26.70\|25.80\|28704;2026-08-13\|25.56\|-1.73\|26.01\|26.30\|24.98\|24186;2026-08-14\|24.75\|-3.17\|25.65\|25.72\|24.48\|23160;2026-08-17\|25.54\|3.19\|24.78\|25.63\|24.62\|21804;2026-08-18\|27.45\|7.48\|25.55\|27.56\|25.40\|28583;2026-08-19\|27.47\|0.07\|26.89\|27.85\|26.56\|33807;2026-08-20\|28.88\|5.13\|27.90\|29.44\|27.62\|48403;2026-08-21\|30.40\|5.26\|28.59\|30.67\|27.60\|41483;2026-08-24\|30.40\|0.00\|30.66\|31.98\|29.70\|42239;2026-08-25\|31.91\|4.97\|30.88\|32.12\|29.91\|31415;2026-08-26\|30.40\|-4.73\|31.67\|31.99\|30.08\|24437;2026-08-27\|31.49\|3.59\|30.16\|31.69\|30.00\|26267;2026-08-28\|31.35\|-0.44\|31.49\|32.75\|31.19\|17307;2026-08-31\|33.47\|6.76\|31.11\|34.09\|30.64\|30857;2026-09-01\|33.03\|-1.31\|33.84\|33.84\|32.00\|22013;2026-09-02\|33.82\|2.39\|33.03\|34.26\|32.82\|22207;2026-09-03\|33.97\|0.44\|33.82\|34.71\|33.00\|21355;2026-09-04\|33.89\|-0.24\|34.09\|35.13\|33.03\|23401;2026-09-07\|35.17\|3.78\|33.75\|35.68\|33.75\|33036;2026-09-08\|34.35\|-2.33\|35.30\|35.35\|33.90\|22966;2026-09-09\|32.81\|-4.48\|34.35\|34.40\|31.30\|49240;2026-09-10\|32.76\|-0.15\|32.80\|33.29\|31.83\|32829;2026-09-11\|31.56\|-3.66\|32.55\|32.72\|30.26\|36520;2026-09-14\|32.57\|3.20\|31.99\|32.93\|31.00\|29795;2026-09-15\|32.37\|-0.61\|33.22\|33.22\|32.00\|19063;2026-09-16\|31.70\|-2.07\|32.88\|32.88\|30.30\|44182;2026-09-17\|31.55\|-0.47\|31.80\|32.37\|30.96\|29274;2026-09-18\|33.44\|5.99\|31.68\|33.59\|31.67\|31098;2026-09-21\|35.46\|6.04\|33.11\|35.70\|33.03\|32354;2026-09-22\|34.80\|-1.86\|34.89\|35.77\|34.52\|21763;2026-09-23\|33.44\|-3.91\|34.09\|35.55\|33.28\|28804;2026-09-24\|32.47\|-2.90\|33.52\|33.57\|32.45\|18826;2026-09-28\|31.16\|-4.03\|32.65\|32.65\|30.55\|37441;2026-09-29\|31.36\|0.64\|31.16\|31.89\|30.44\|26144;2026-09-30\|31.08\|-0.89\|32.42\|32.62\|30.91\|28741;2026-10-08\|30.69\|-1.25\|31.70\|33.85\|30.00\|47171;2026-10-09\|29.96\|-2.38\|31.14\|31.14\|26.75\|31296;2026-10-12\|28.73\|-4.11\|29.98\|30.36\|28.48\|23189;2026-10-13\|28.97\|0.84\|28.74\|29.86\|25.99\|31543;2026-10-14\|31.52\|8.80\|28.90\|32.19\|28.68\|48704;2026-10-15\|31.49\|-0.10\|29.92\|31.80\|29.01\|55866;2026-10-16\|30.24\|-3.97\|31.97\|32.00\|29.98\|37449;2026-10-19\|31.88\|5.42\|30.12\|32.60\|29.60\|38290;2026-10-20\|32.48\|1.88\|31.69\|32.86\|31.30\|33999;2026-10-21\|32.80\|0.99\|32.23\|35.60\|30.38\|69375;2026-10-22\|26.24\|-20.00\|32.50\|33.97\|26.24\|92639;2026-10-23\|25.38\|-3.28\|25.27\|27.56\|22.45\|80942;2026-10-26\|25.24\|-0.55\|24.76\|25.60\|24.20\|37048;2026-10-27\|28.00\|10.94\|25.49\|29.11\|24.44\|76382;2026-10-28\|28.20\|0.71\|28.50\|28.77\|26.56\|44819;2026-10-29\|25.80\|-8.51\|28.19\|28.77\|25.69\|36694;2026-10-30\|23.60\|-8.53\|25.37\|25.61\|23.41\|40345;2026-11-02\|20.80\|-11.86\|23.69\|24.11\|18.91\|101078;2026-11-03\|19.02\|-8.56\|20.25\|20.25\|18.57\|66222;2026-11-04\|19.35\|1.74\|19.00\|19.61\|17.80\|52227;2026-11-05\|20.32\|5.01\|19.02\|20.49\|18.88\|41194
133568			公司持有厦门麟德股权投资合伙企业（有限合伙）9.73%股权，厦门麟德股权投资合伙企业（有限合伙）持有江苏天兵航天科技股份有限公司0.27%股权	2026-06-26\|31.95\|12.38\|28.72\|32.00\|28.60\|75851;2026-06-29\|32.15\|0.63\|32.00\|32.74\|30.60\|58718;2026-06-30\|30.26\|-5.88\|32.30\|32.45\|29.26\|58303;2026-07-01\|28.82\|-4.76\|30.36\|30.40\|28.61\|40533;2026-07-02\|30.03\|4.20\|28.42\|32.88\|28.10\|58094;2026-07-03\|31.30\|4.23\|29.20\|32.24\|28.71\|57710;2026-07-06\|31.12\|-0.58\|31.58\|33.00\|30.66\|44237;2026-07-07\|30.22\|-2.89\|31.06\|31.36\|29.76\|28309;2026-07-08\|28.68\|-5.10\|30.12\|30.17\|28.52\|21243;2026-07-09\|31.05\|8.26\|28.40\|31.09\|28.21\|47889;2026-07-10\|30.01\|-3.35\|30.96\|31.50\|29.96\|30466;2026-07-13\|26.94\|-10.23\|29.97\|29.97\|26.82\|35769;2026-07-14\|28.00\|3.93\|27.26\|28.22\|26.31\|21065;2026-07-15\|27.86\|-0.50\|27.93\|28.49\|27.11\|13527;2026-07-16\|28.40\|1.94\|27.57\|28.73\|27.11\|17486;2026-07-17\|26.21\|-7.71\|28.38\|28.72\|26.15\|19255;2026-07-20\|24.89\|-5.04\|26.48\|26.89\|24.40\|20328;2026-07-21\|24.33\|-2.25\|25.15\|25.47\|22.40\|24425;2026-07-22\|23.80\|-2.18\|24.09\|24.66\|23.69\|14473;2026-07-23\|22.98\|-3.45\|23.69\|23.80\|22.60\|21048;2026-07-24\|21.62\|-5.92\|22.71\|22.82\|21.55\|20244;2026-07-27\|22.01\|1.80\|21.99\|22.46\|21.50\|15360;2026-07-28\|21.74\|-1.23\|21.72\|22.30\|21.57\|11222;2026-07-29\|23.32\|7.27\|21.69\|24.18\|21.69\|30886;2026-07-30\|22.34\|-4.20\|23.06\|23.44\|22.30\|17879;2026-07-31\|23.49\|5.15\|22.62\|23.73\|22.55\|18686;2026-08-03\|23.56\|0.30\|23.55\|23.70\|23.17\|11382;2026-08-04\|23.90\|1.44\|23.60\|24.08\|23.30\|11759;2026-08-05\|24.20\|1.26\|23.90\|24.28\|23.80\|12199;2026-08-06\|25.16\|3.97\|24.16\|25.29\|23.90\|18126;2026-08-07\|24.87\|-1.15\|25.18\|25.29\|24.53\|12232;2026-08-10\|25.25\|1.53\|24.87\|25.26\|24.35\|11436;2026-08-11\|25.26\|0.04\|25.07\|25.56\|24.75\|9488;2026-08-12\|25.37\|0.44\|25.26\|25.81\|25.16\|6065;2026-08-13\|24.64\|-2.88\|25.60\|25.80\|24.64\|10660;2026-08-14\|24.90\|1.06\|24.53\|25.19\|24.40\|9947;2026-08-17\|25.72\|3.29\|25.00\|26.10\|24.70\|21148;2026-08-18\|29.00\|12.75\|26.20\|30.00\|25.68\|66903;2026-08-19\|29.24\|0.83\|28.69\|30.20\|28.22\|55597;2026-08-20\|29.37\|0.44\|29.01\|29.47\|28.28\|32782;2026-08-21\|31.21\|6.26\|29.22\|31.43\|28.18\|48048;2026-08-24\|27.46\|-12.02\|30.76\|30.89\|27.01\|47849;2026-08-25\|28.75\|4.70\|27.39\|28.98\|26.88\|36373;2026-08-26\|27.16\|-5.53\|28.64\|28.64\|26.67\|36638;2026-08-27\|27.11\|-0.18\|27.00\|27.49\|26.66\|25951;2026-08-28\|27.37\|0.96\|26.95\|27.58\|26.83\|15236;2026-08-31\|27.05\|-1.17\|26.97\|27.58\|26.60\|18626;2026-09-01\|26.38\|-2.48\|27.00\|27.00\|26.30\|21338;2026-09-02\|28.18\|6.82\|26.23\|28.30\|25.55\|43733;2026-09-03\|26.66\|-5.39\|28.19\|28.37\|26.51\|31066;2026-09-04\|26.28\|-1.43\|26.60\|27.16\|26.11\|18130;2026-09-07\|26.44\|0.61\|26.28\|26.85\|26.20\|12525;2026-09-08\|26.74\|1.13\|26.61\|26.90\|26.22\|21450;2026-09-09\|26.67\|-0.26\|26.76\|27.53\|26.45\|15349;2026-09-10\|27.89\|4.57\|26.53\|28.50\|26.41\|42682;2026-09-11\|26.55\|-4.80\|27.75\|27.89\|25.90\|31910;2026-09-14\|26.65\|0.38\|26.41\|27.26\|26.13\|18138;2026-09-15\|27.49\|3.15\|26.61\|28.17\|26.23\|30302;2026-09-16\|27.65\|0.58\|27.15\|27.80\|26.62\|29414;2026-09-17\|27.12\|-1.92\|27.28\|28.27\|26.69\|25244;2026-09-18\|27.65\|1.95\|27.29\|27.84\|26.90\|21975;2026-09-21\|28.37\|2.60\|27.72\|28.50\|27.50\|26836;2026-09-22\|27.75\|-2.19\|28.37\|28.80\|27.50\|19526;2026-09-23\|27.62\|-0.47\|27.89\|28.08\|27.31\|17032;2026-09-24\|27.45\|-0.33\|27.30\|28.10\|27.30\|14017;2026-09-28\|26.29\|-4.23\|27.29\|27.60\|26.08\|15402;2026-09-29\|26.67\|1.45\|26.30\|26.96\|26.10\|15217;2026-09-30\|26.83\|0.60\|27.37\|27.37\|26.57\|11825;2026-10-08\|26.20\|-2.35\|24.17\|27.30\|24.17\|19321;2026-10-09\|26.10\|-0.38\|26.25\|26.25\|24.91\|18655;2026-10-12\|27.92\|6.97\|26.20\|27.99\|25.78\|48140;2026-10-13\|28.50\|2.08\|27.63\|28.88\|27.02\|32212;2026-10-14\|26.81\|-5.93\|28.41\|28.58\|26.39\|25098;2026-10-15\|24.98\|-6.83\|26.48\|26.48\|24.71\|25245;2026-10-16\|24.66\|-1.28\|25.25\|25.56\|24.41\|15305;2026-10-19\|25.72\|4.30\|24.70\|25.98\|24.39\|23412;2026-10-20\|25.71\|-0.04\|25.45\|26.25\|25.25\|14868;2026-10-21\|26.02\|1.21\|25.86\|26.20\|25.69\|11262;2026-10-22\|26.25\|0.88\|26.37\|27.17\|26.00\|30893;2026-10-23\|26.99\|2.82\|25.80\|27.17\|24.02\|32423;2026-10-26\|24.52\|-9.15\|26.15\|26.50\|24.38\|33603;2026-10-27\|27.68\|12.89\|24.76\|28.05\|24.74\|70928;2026-10-28\|27.28\|-1.45\|27.79\|28.00\|26.58\|47968;2026-10-29\|26.83\|-1.65\|27.29\|27.88\|26.80\|22721;2026-10-30\|25.60\|-4.58\|26.70\|27.00\|25.07\|23653;2026-11-02\|25.93\|1.29\|25.43\|26.46\|24.59\|17306;2026-11-03\|26.66\|2.82\|25.93\|27.45\|25.23\|25808;2026-11-04\|27.15\|1.84\|26.80\|27.25\|25.71\|25840;2026-11-05\|29.53\|8.77\|27.18\|30.30\|27.15\|56472
133567	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	机器人展区+AI科技+会展服务行业原因： 1、10月22日，宇树科技CEO王兴兴表示，物理AI目前已经看到取得突破的苗头，快的话可能需要1至2年，慢的话可能需要2至3年。 2、华泰证券指出，物理AI正逐步从概念走向落地，OpenAI等模型企业自研人形机器人有望加速这一进程，数据、模型、本体及零部件、应用等全产业链环节均有望受益。公司原因： 1、据2025年年报，公司承办的成都国际工业博览会等活动设有机器人、工业自动化展区。 2、据2026年8月27日公告，公司将AI科技列为核心赛道；据2026年8月11日互动易，元数科技聚焦垂类大模型、AI智能体研发，相关成果现阶段主要服务集团会展、赛事主业。 3、据2026年10月24日三季报，第三季度营业收入同比增长35.14%，利润总额同比增长22.35%；前三季度归母净利润同比下降12.94%。	上海市国资委旗下，公司承办的世界人工智能大会、中国国际工业博览会等展会有机器人相关展区；第三季度净利润同比增长12.97%	2026-06-26\|8.70\|-4.61\|9.11\|9.11\|8.63\|81986;2026-06-29\|8.93\|2.64\|8.77\|9.21\|8.70\|95154;2026-06-30\|8.79\|-1.57\|8.86\|9.05\|8.62\|78568;2026-07-01\|9.67\|10.01\|8.76\|9.67\|8.73\|153474;2026-07-02\|9.32\|-3.62\|9.86\|9.95\|9.28\|156493;2026-07-03\|9.52\|2.15\|9.32\|9.72\|9.24\|118486;2026-07-06\|9.51\|-0.10\|9.63\|9.91\|9.43\|92685;2026-07-07\|9.09\|-4.42\|9.50\|9.53\|8.91\|112313;2026-07-08\|9.02\|-0.77\|9.10\|9.19\|8.97\|55405;2026-07-09\|9.02\|0.00\|8.88\|9.06\|8.75\|66819;2026-07-10\|9.00\|-0.22\|9.02\|9.12\|8.78\|71338;2026-07-13\|8.69\|-3.44\|8.96\|9.00\|8.65\|59299;2026-07-14\|8.30\|-4.49\|8.50\|8.69\|8.12\|121464;2026-07-15\|8.48\|2.17\|8.49\|8.70\|8.30\|67845;2026-07-16\|8.59\|1.30\|8.51\|8.74\|8.29\|61358;2026-07-17\|8.06\|-6.17\|8.59\|8.79\|7.98\|106087;2026-07-20\|7.74\|-3.97\|8.06\|8.14\|7.60\|102825;2026-07-21\|7.72\|-0.26\|7.78\|7.88\|7.45\|104315;2026-07-22\|7.52\|-2.59\|7.72\|7.73\|7.46\|74081;2026-07-23\|7.61\|1.20\|7.43\|7.65\|7.42\|37585;2026-07-24\|7.27\|-4.47\|7.54\|7.59\|7.26\|51395;2026-07-27\|7.47\|2.75\|7.20\|7.51\|7.18\|43457;2026-07-28\|7.94\|6.29\|7.41\|8.03\|7.38\|125036;2026-07-29\|7.74\|-2.52\|7.85\|7.93\|7.65\|78898;2026-07-30\|7.77\|0.39\|7.77\|8.02\|7.73\|72796;2026-07-31\|8.00\|2.96\|7.89\|8.04\|7.87\|64245;2026-08-03\|8.02\|0.25\|8.00\|8.03\|7.91\|50377;2026-08-04\|8.15\|1.62\|8.02\|8.21\|8.02\|45220;2026-08-05\|8.20\|0.61\|8.15\|8.26\|8.02\|41532;2026-08-06\|8.03\|-2.07\|8.21\|8.21\|7.94\|51826;2026-08-07\|8.01\|-0.25\|8.05\|8.05\|7.83\|53986;2026-08-10\|8.17\|2.00\|8.00\|8.19\|7.92\|45851;2026-08-11\|8.02\|-1.84\|8.08\|8.24\|8.02\|33199;2026-08-12\|8.10\|1.00\|8.03\|8.12\|7.99\|43470;2026-08-13\|7.94\|-1.98\|8.09\|8.12\|7.93\|42013;2026-08-14\|7.91\|-0.38\|7.96\|8.00\|7.89\|33608;2026-08-17\|8.01\|1.26\|7.97\|8.02\|7.81\|37010;2026-08-18\|7.87\|-1.75\|8.00\|8.02\|7.84\|31040;2026-08-19\|7.70\|-2.16\|7.89\|7.91\|7.65\|41292;2026-08-20\|7.87\|2.21\|7.70\|7.92\|7.69\|40564;2026-08-21\|7.88\|0.13\|7.86\|7.88\|7.70\|33883;2026-08-24\|7.88\|0.00\|7.92\|7.94\|7.78\|44725;2026-08-25\|7.94\|0.76\|7.85\|7.98\|7.77\|40215;2026-08-26\|8.03\|1.13\|7.97\|8.21\|7.92\|55846;2026-08-27\|7.75\|-3.49\|8.03\|8.03\|7.72\|94238;2026-08-28\|7.75\|0.00\|7.74\|7.82\|7.63\|54267;2026-08-31\|7.61\|-1.81\|7.71\|7.75\|7.58\|61292;2026-09-01\|7.76\|1.97\|7.60\|7.84\|7.59\|67472;2026-09-02\|7.69\|-0.90\|7.71\|7.75\|7.62\|41658;2026-09-03\|7.62\|-0.91\|7.70\|7.78\|7.61\|32494;2026-09-04\|7.71\|1.18\|7.66\|7.80\|7.62\|50108;2026-09-07\|7.67\|-0.52\|7.68\|7.72\|7.63\|28654;2026-09-08\|7.86\|2.48\|7.72\|7.88\|7.70\|51740;2026-09-09\|7.82\|-0.51\|7.93\|7.93\|7.74\|38456;2026-09-10\|7.78\|-0.51\|7.81\|7.85\|7.73\|31262;2026-09-11\|7.61\|-2.19\|7.78\|7.78\|7.52\|46135;2026-09-14\|7.61\|0.00\|7.60\|7.73\|7.55\|25791;2026-09-15\|7.42\|-2.24\|7.57\|7.61\|7.42\|30473;2026-09-16\|7.38\|-0.54\|7.42\|7.44\|7.33\|36607;2026-09-17\|7.39\|0.14\|7.32\|7.43\|7.27\|39777;2026-09-18\|7.62\|3.11\|7.39\|7.70\|7.39\|75006;2026-09-21\|7.85\|3.02\|7.61\|7.89\|7.52\|68681;2026-09-22\|7.90\|0.64\|7.80\|8.12\|7.77\|92118;2026-09-23\|7.94\|0.51\|7.84\|8.35\|7.82\|119785;2026-09-24\|8.12\|2.27\|7.95\|8.12\|7.89\|99587;2026-09-28\|7.99\|-1.60\|8.15\|8.30\|7.88\|98509;2026-09-29\|7.98\|-0.13\|8.00\|8.08\|7.92\|61207;2026-09-30\|7.97\|-0.13\|7.99\|8.03\|7.87\|55261;2026-10-08\|7.90\|-0.88\|7.93\|8.06\|7.85\|47156;2026-10-09\|8.08\|2.28\|7.85\|8.10\|7.84\|64394;2026-10-12\|8.07\|-0.12\|8.08\|8.13\|7.94\|46457;2026-10-13\|8.03\|-0.50\|7.98\|8.08\|7.88\|50321;2026-10-14\|7.97\|-0.75\|8.01\|8.06\|7.95\|31991;2026-10-15\|7.77\|-2.51\|7.85\|7.93\|7.70\|43410;2026-10-16\|7.71\|-0.77\|7.81\|7.90\|7.66\|36954;2026-10-19\|7.60\|-1.43\|7.63\|7.78\|7.54\|43333;2026-10-20\|7.63\|0.39\|7.60\|7.65\|7.50\|26496;2026-10-21\|7.65\|0.26\|7.68\|7.77\|7.64\|24873;2026-10-22\|7.40\|-3.27\|7.69\|7.69\|7.40\|42233;2026-10-23\|7.47\|0.95\|7.50\|7.50\|7.09\|83342;2026-10-26\|8.22\|10.04\|7.89\|8.22\|7.87\|72864;2026-10-27\|9.04\|9.98\|9.02\|9.04\|8.56\|631957;2026-10-28\|8.59\|-4.98\|8.15\|8.78\|8.15\|491968;2026-10-29\|8.11\|-5.59\|8.51\|8.57\|8.07\|281703;2026-10-30\|8.12\|0.12\|8.02\|8.47\|7.93\|221830;2026-11-02\|8.49\|4.56\|8.28\|8.80\|8.20\|247180;2026-11-03\|8.56\|0.82\|8.45\|8.72\|8.39\|224097;2026-11-04\|8.61\|0.58\|8.53\|8.70\|8.45\|200867;2026-11-05\|8.71\|1.16\|8.58\|8.74\|8.57\|149770
133566	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	机器人视觉+全景相机+光通信 1、据2026年10月14日募集说明书，公司具身智能机器人深度相机模组处于试样阶段，消费机器视觉模组处于小批量阶段。 2、据2026年5月14日投资者关系活动记录表，公司2025年全景及运动相机业务收入同比增长约68%，并获得多家客户新项目定点。 3、据2026年5月11日业绩说明会，公司光通信产品包括非球面透镜、光纤阵列组件等，其中非球面透镜已实现量产，预计相关业务2026年营收规模较小。	公司机器视觉产品已启动户外作业、家庭陪伴及具身人形机器人等应用相关在研项目并送样	2026-06-26\|57.08\|-5.28\|60.08\|60.09\|57.05\|37430;2026-06-29\|54.41\|-4.68\|56.88\|57.55\|53.30\|34321;2026-06-30\|60.20\|10.64\|54.25\|62.06\|54.25\|55633;2026-07-01\|62.81\|4.34\|60.50\|64.69\|59.35\|41369;2026-07-02\|63.54\|1.16\|61.95\|66.01\|61.06\|51463;2026-07-03\|63.89\|0.55\|63.20\|65.99\|62.12\|37419;2026-07-06\|62.15\|-2.72\|64.00\|65.50\|61.76\|28362;2026-07-07\|59.77\|-3.83\|62.05\|62.45\|59.26\|27944;2026-07-08\|57.08\|-4.50\|59.80\|60.30\|56.58\|19383;2026-07-09\|57.47\|0.68\|57.31\|57.89\|54.56\|22246;2026-07-10\|57.23\|-0.42\|57.01\|59.60\|57.00\|25761;2026-07-13\|52.55\|-8.18\|57.23\|57.23\|52.00\|25428;2026-07-14\|53.25\|1.33\|52.30\|53.67\|50.58\|19925;2026-07-15\|51.71\|-2.89\|53.25\|54.43\|51.26\|13297;2026-07-16\|51.46\|-0.48\|51.60\|53.15\|50.26\|17146;2026-07-17\|47.83\|-7.05\|50.16\|51.20\|47.00\|25480;2026-07-20\|46.00\|-3.83\|48.40\|49.00\|44.91\|24568;2026-07-21\|47.60\|3.48\|46.44\|47.78\|43.01\|28026;2026-07-22\|46.64\|-2.02\|47.00\|48.14\|46.40\|17208;2026-07-23\|47.26\|1.33\|46.81\|47.44\|45.90\|14255;2026-07-24\|45.13\|-4.51\|46.79\|46.89\|45.05\|13486;2026-07-27\|46.50\|3.04\|44.87\|46.64\|44.79\|12205;2026-07-28\|45.19\|-2.82\|46.00\|47.16\|44.86\|13327;2026-07-29\|45.51\|0.71\|45.20\|45.94\|43.66\|18333;2026-07-30\|43.32\|-4.81\|45.11\|45.55\|42.80\|17142;2026-07-31\|44.80\|3.42\|45.25\|46.23\|44.57\|21483;2026-08-03\|45.37\|1.27\|44.78\|45.55\|44.02\|14037;2026-08-04\|47.39\|4.45\|45.73\|47.73\|45.54\|19517;2026-08-05\|48.79\|2.95\|47.41\|48.97\|47.30\|19633;2026-08-06\|48.26\|-1.09\|47.98\|49.13\|47.58\|16598;2026-08-07\|48.69\|0.89\|48.00\|48.88\|47.10\|16784;2026-08-10\|47.75\|-1.93\|48.71\|49.00\|46.92\|20080;2026-08-11\|47.85\|0.21\|47.63\|48.28\|46.80\|16224;2026-08-12\|49.64\|3.74\|47.80\|50.66\|47.35\|26939;2026-08-13\|50.93\|2.60\|50.10\|51.89\|49.66\|33626;2026-08-14\|55.36\|8.70\|50.80\|57.28\|50.10\|55378;2026-08-17\|55.50\|0.25\|55.00\|56.00\|53.52\|49809;2026-08-18\|53.25\|-4.05\|56.39\|56.39\|52.71\|38344;2026-08-19\|48.45\|-9.01\|51.50\|52.33\|48.23\|31987;2026-08-20\|48.77\|0.66\|49.12\|49.44\|47.89\|18960;2026-08-21\|48.28\|-1.00\|48.02\|48.88\|47.02\|15357;2026-08-24\|48.53\|0.52\|48.30\|50.50\|47.39\|22243;2026-08-25\|49.30\|1.59\|47.62\|50.40\|46.67\|20534;2026-08-26\|48.42\|-1.78\|49.03\|49.62\|48.13\|15289;2026-08-27\|49.56\|2.35\|48.57\|50.72\|47.88\|21022;2026-08-28\|48.34\|-2.46\|49.59\|50.35\|48.32\|21562;2026-08-31\|49.86\|3.14\|47.50\|49.95\|47.13\|19569;2026-09-01\|48.64\|-2.45\|49.82\|49.82\|48.47\|15358;2026-09-02\|48.37\|-0.56\|48.00\|48.76\|47.68\|9435;2026-09-03\|48.95\|1.20\|48.79\|49.70\|48.39\|14573;2026-09-04\|47.74\|-2.47\|49.26\|50.35\|47.30\|19284;2026-09-07\|48.59\|1.78\|47.95\|48.99\|47.88\|13259;2026-09-08\|51.98\|6.98\|48.29\|52.26\|48.13\|47861;2026-09-09\|51.06\|-1.77\|51.58\|52.00\|50.74\|24494;2026-09-10\|49.15\|-3.74\|50.50\|50.68\|49.10\|17661;2026-09-11\|47.12\|-4.13\|48.00\|48.45\|46.35\|23270;2026-09-14\|47.11\|-0.02\|46.50\|47.59\|45.83\|13582;2026-09-15\|47.26\|0.32\|46.70\|48.80\|46.70\|17147;2026-09-16\|52.99\|12.12\|47.00\|54.50\|46.70\|58977;2026-09-17\|52.68\|-0.58\|53.10\|53.98\|52.00\|41131;2026-09-18\|53.20\|0.99\|52.71\|53.89\|52.50\|25203;2026-09-21\|52.51\|-1.30\|53.18\|53.48\|52.30\|19033;2026-09-22\|53.93\|2.70\|52.99\|54.84\|52.76\|44271;2026-09-23\|53.65\|-0.52\|53.97\|54.34\|53.20\|21935;2026-09-24\|51.80\|-3.45\|53.65\|53.65\|51.80\|19498;2026-09-28\|48.80\|-5.79\|51.70\|51.78\|48.29\|21937;2026-09-29\|49.58\|1.60\|48.45\|49.98\|48.17\|13336;2026-09-30\|47.92\|-3.35\|50.00\|50.00\|47.86\|16112;2026-10-08\|46.14\|-3.71\|48.46\|48.80\|45.74\|17834;2026-10-09\|45.11\|-2.23\|46.14\|46.32\|42.98\|22303;2026-10-12\|44.84\|-0.60\|45.10\|46.49\|44.51\|14217;2026-10-13\|44.61\|-0.51\|44.50\|45.10\|43.01\|14826;2026-10-14\|42.98\|-3.65\|44.50\|44.61\|42.90\|13017;2026-10-15\|40.84\|-4.98\|42.00\|42.01\|40.84\|14461;2026-10-16\|40.95\|0.27\|41.30\|42.14\|40.75\|11909;2026-10-19\|41.98\|2.52\|41.00\|42.62\|40.28\|17898;2026-10-20\|44.46\|5.91\|41.60\|44.66\|41.56\|21991;2026-10-21\|43.63\|-1.87\|44.67\|44.86\|43.31\|16396;2026-10-22\|43.27\|-0.83\|43.54\|44.30\|42.93\|18070;2026-10-23\|44.27\|2.31\|43.27\|44.56\|40.41\|24482;2026-10-26\|46.79\|5.69\|43.61\|46.86\|42.61\|43319;2026-10-27\|56.15\|20.00\|47.01\|56.15\|46.50\|136655;2026-10-28\|54.71\|-2.56\|54.00\|58.02\|52.00\|132418;2026-10-29\|48.58\|-11.20\|53.44\|53.60\|48.56\|81659;2026-10-30\|43.00\|-11.49\|46.76\|48.16\|41.49\|86936;2026-11-02\|43.89\|2.07\|42.70\|45.00\|40.70\|62559;2026-11-03\|42.05\|-4.19\|43.00\|43.45\|41.50\|42881;2026-11-04\|43.77\|4.09\|42.30\|44.20\|40.82\|56200;2026-11-05\|45.45\|3.84\|43.80\|46.16\|43.77\|55807
133565	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	机器人关节+电机业务+数据中心风机+“羊”字辈行业原因： 1、在电话会议上，马斯克表示，特斯拉已在美国加州弗里蒙特生产线上开始生产首批达到量产质量标准的Optimus机器人。预计到2027年年底将化解目前与Optimus相关的技术及生产问题。 2、英伟达GTC柏林大会于10月20日至22日举行，议题涵盖物理AI与机器人。公司原因： 1、据2026年8月25日半年报，公司机器人关节模组研发稳步推进，外骨骼关节模组已进入客户实测阶段，面向人形及四足机器人的60至130全系列模组处于研发验证与可靠性测试环节。 2、据2026年3月24日年报，公司在建筑及家居电器电机业务基础上，布局新能源汽车动力总成系统及氢能产业。 3、据2026年8月25日半年报，公司数据中心散热风机已直接或间接供应中国移动、阿里巴巴，并获得开利、特灵的数据中心风机项目。 4、此前据2026年9月21日据证券时报报道，早盘带“华”字个股大面积涨停。批量 “华”字股涨停属于典型纯名字情绪炒作，历史上曾出现炒 “龙”、炒 “凤”、炒 “中”、炒 “国” 字个股；2027年为羊年，市场或炒作“羊”字辈。	1、公司机器人关节模组研发稳步推进，外骨骼关节模组已进入客户实测阶段，面向人形及四足机器人的60至130全系列模组处于研发验证与可靠性测试环节； 2、公司开发氢燃料电池关键零部件，可用于SOFC	2026-06-26\|7.48\|-3.61\|7.81\|7.87\|7.48\|457162;2026-06-29\|7.38\|-1.34\|7.45\|7.49\|7.28\|404638;2026-06-30\|7.50\|1.63\|7.37\|7.59\|7.37\|366987;2026-07-01\|7.50\|0.00\|7.50\|7.62\|7.45\|407616;2026-07-02\|7.57\|0.93\|7.50\|7.85\|7.45\|593899;2026-07-03\|8.33\|10.04\|7.68\|8.33\|7.64\|688684;2026-07-06\|8.67\|4.08\|8.45\|8.78\|8.36\|1754590;2026-07-07\|8.29\|-4.38\|8.50\|8.78\|8.29\|1003933;2026-07-08\|7.46\|-10.01\|7.98\|8.07\|7.46\|1108443;2026-07-09\|7.07\|-5.23\|7.18\|7.26\|6.95\|1087542;2026-07-10\|7.32\|3.54\|7.05\|7.57\|7.04\|985129;2026-07-13\|6.91\|-5.60\|7.25\|7.34\|6.91\|665337;2026-07-14\|6.94\|0.43\|6.89\|6.97\|6.79\|433713;2026-07-15\|6.98\|0.58\|6.91\|7.04\|6.84\|353938;2026-07-16\|6.96\|-0.29\|6.94\|7.08\|6.85\|367835;2026-07-17\|6.65\|-4.45\|6.95\|6.99\|6.64\|522450;2026-07-20\|6.67\|0.30\|6.67\|6.79\|6.50\|495079;2026-07-21\|6.93\|3.90\|6.79\|7.00\|6.79\|635094;2026-07-22\|6.77\|-2.31\|6.88\|6.90\|6.73\|462360;2026-07-23\|6.98\|3.10\|6.73\|6.99\|6.72\|446715;2026-07-24\|6.79\|-2.72\|6.90\|6.99\|6.79\|335976;2026-07-27\|6.99\|2.95\|6.80\|6.99\|6.78\|350191;2026-07-28\|7.01\|0.29\|6.92\|7.06\|6.89\|342154;2026-07-29\|7.23\|3.14\|7.04\|7.28\|7.01\|521678;2026-07-30\|7.25\|0.28\|7.18\|7.33\|7.14\|436290;2026-07-31\|7.40\|2.07\|7.31\|7.45\|7.30\|511315;2026-08-03\|7.62\|2.97\|7.44\|7.65\|7.40\|473340;2026-08-04\|7.54\|-1.05\|7.61\|7.62\|7.48\|422237;2026-08-05\|7.56\|0.27\|7.52\|7.60\|7.47\|445145;2026-08-06\|7.46\|-1.32\|7.54\|7.61\|7.39\|435011;2026-08-07\|7.40\|-0.80\|7.50\|7.52\|7.34\|352483;2026-08-10\|7.44\|0.54\|7.46\|7.48\|7.33\|280180;2026-08-11\|7.42\|-0.27\|7.43\|7.50\|7.35\|304829;2026-08-12\|7.41\|-0.13\|7.41\|7.46\|7.39\|219750;2026-08-13\|7.35\|-0.81\|7.43\|7.51\|7.33\|316812;2026-08-14\|7.30\|-0.68\|7.35\|7.37\|7.24\|243710;2026-08-17\|7.55\|3.42\|7.48\|7.60\|7.34\|490286;2026-08-18\|7.45\|-1.32\|7.50\|7.53\|7.37\|381806;2026-08-19\|6.99\|-6.17\|7.40\|7.41\|6.97\|527969;2026-08-20\|7.03\|0.57\|7.06\|7.09\|6.98\|257702;2026-08-21\|7.07\|0.57\|7.01\|7.15\|7.00\|193548;2026-08-24\|6.94\|-1.84\|7.08\|7.10\|6.88\|237083;2026-08-25\|6.69\|-3.60\|6.65\|6.72\|6.53\|666639;2026-08-26\|6.66\|-0.45\|6.65\|6.72\|6.59\|389980;2026-08-27\|6.71\|0.75\|6.65\|6.72\|6.61\|374884;2026-08-28\|6.69\|-0.30\|6.69\|6.74\|6.66\|282633;2026-08-31\|6.70\|0.15\|6.66\|6.72\|6.61\|295324;2026-09-01\|6.71\|0.15\|6.70\|6.75\|6.68\|302746;2026-09-02\|6.60\|-1.64\|6.67\|6.68\|6.58\|260926;2026-09-03\|6.84\|3.64\|6.63\|6.95\|6.62\|803362;2026-09-04\|6.66\|-2.63\|6.82\|6.86\|6.63\|603082;2026-09-07\|6.71\|0.75\|6.66\|6.81\|6.61\|375596;2026-09-08\|6.72\|0.15\|6.72\|6.77\|6.67\|290768;2026-09-09\|6.76\|0.60\|6.73\|6.84\|6.71\|289457;2026-09-10\|6.63\|-1.92\|6.71\|6.72\|6.61\|266891;2026-09-11\|6.45\|-2.71\|6.59\|6.59\|6.39\|340415;2026-09-14\|6.43\|-0.31\|6.42\|6.48\|6.40\|180384;2026-09-15\|6.31\|-1.87\|6.42\|6.42\|6.30\|235903;2026-09-16\|6.31\|0.00\|6.30\|6.35\|6.23\|202002;2026-09-17\|6.31\|0.00\|6.30\|6.35\|6.26\|174905;2026-09-18\|6.37\|0.95\|6.35\|6.42\|6.34\|222199;2026-09-21\|6.55\|2.83\|6.41\|6.75\|6.37\|529427;2026-09-22\|6.50\|-0.76\|6.55\|6.58\|6.48\|277036;2026-09-23\|6.44\|-0.92\|6.50\|6.51\|6.42\|213945;2026-09-24\|6.45\|0.16\|6.42\|6.56\|6.39\|272555;2026-09-28\|6.41\|-0.62\|6.42\|6.48\|6.38\|228256;2026-09-29\|6.40\|-0.16\|6.42\|6.46\|6.33\|197469;2026-09-30\|6.41\|0.16\|6.43\|6.51\|6.39\|206615;2026-10-08\|6.30\|-1.72\|6.41\|6.47\|6.29\|215304;2026-10-09\|6.38\|1.27\|6.31\|6.40\|6.20\|265537;2026-10-12\|6.40\|0.31\|6.38\|6.44\|6.36\|145801;2026-10-13\|6.38\|-0.31\|6.36\|6.41\|6.25\|205515;2026-10-14\|6.22\|-2.51\|6.37\|6.37\|6.21\|196231;2026-10-15\|6.04\|-2.89\|6.13\|6.16\|6.04\|233889;2026-10-16\|6.12\|1.32\|6.10\|6.21\|6.07\|225814;2026-10-19\|6.31\|3.10\|6.09\|6.32\|6.08\|273163;2026-10-20\|6.36\|0.79\|6.28\|6.39\|6.25\|254660;2026-10-21\|6.42\|0.94\|6.33\|6.46\|6.32\|269054;2026-10-22\|7.06\|9.97\|6.45\|7.06\|6.43\|870104;2026-10-23\|7.58\|7.37\|7.06\|7.75\|6.92\|2952940;2026-10-26\|7.00\|-7.65\|7.15\|7.53\|6.85\|2109266;2026-10-27\|7.70\|10.00\|6.84\|7.70\|6.84\|1902730;2026-10-28\|8.02\|4.16\|7.82\|8.46\|7.76\|3639014;2026-10-29\|8.28\|3.24\|7.92\|8.58\|7.80\|3364326;2026-10-30\|7.37\|-10.01\|7.46\|8.00\|7.37\|2562500;2026-11-02\|7.36\|-0.14\|7.26\|7.55\|6.75\|2315056;2026-11-03\|7.87\|6.93\|7.23\|8.10\|7.15\|2886289;2026-11-04\|7.68\|-2.41\|7.50\|7.86\|7.10\|2912915;2026-11-05\|7.67\|-0.13\|7.45\|7.78\|7.38\|1941643
133564	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	照明+智慧灯杆+物联网 1、据2024年4月3日互动易，控股子公司明之辉涉及智慧路灯、智慧灯杆等相关业务，所涉照明设备可应用4G、5G相关网络。 2、据2024年5月9日互动易，公司已构建物联网平台及相应控制器、触发器及智能网关产品，形成照明解决方案。 3、据2025年年度报告，公司“照明+AI”融合产品引领工业照明向智能化、数字化方向发展，已在智慧冶金、数字铁路、智慧电网等领域取得突破。	公司是深海特种照明设备供应商，旗下专设军品事业部，销售舰艇用各类专业照明设备，产品应用于 “神六”“神七” 等航天项目，技术延展至水下机器人及探测装备，适配全海深场景‌	2026-06-26\|4.82\|-1.63\|4.86\|4.92\|4.76\|58323;2026-06-29\|4.82\|0.00\|4.86\|4.86\|4.66\|80597;2026-06-30\|4.85\|0.62\|4.84\|4.89\|4.75\|71523;2026-07-01\|4.93\|1.65\|4.83\|4.97\|4.82\|67520;2026-07-02\|4.98\|1.01\|4.93\|5.18\|4.88\|145937;2026-07-03\|5.10\|2.41\|4.95\|5.28\|4.95\|134721;2026-07-06\|5.00\|-1.96\|5.04\|5.18\|4.97\|71758;2026-07-07\|4.80\|-4.00\|4.96\|4.98\|4.78\|67834;2026-07-08\|4.76\|-0.83\|4.75\|4.80\|4.72\|58531;2026-07-09\|4.77\|0.21\|4.75\|4.83\|4.66\|62865;2026-07-10\|4.90\|2.73\|4.75\|5.03\|4.69\|92094;2026-07-13\|4.72\|-3.67\|4.88\|4.92\|4.71\|66048;2026-07-14\|4.83\|2.33\|4.73\|4.84\|4.66\|61090;2026-07-15\|4.97\|2.90\|4.79\|4.99\|4.78\|82798;2026-07-16\|5.02\|1.01\|4.95\|5.07\|4.89\|67704;2026-07-17\|4.93\|-1.79\|5.02\|5.13\|4.87\|76005;2026-07-20\|4.80\|-2.64\|4.91\|5.02\|4.73\|79283;2026-07-21\|4.82\|0.42\|4.80\|4.85\|4.72\|74186;2026-07-22\|4.77\|-1.04\|4.80\|4.86\|4.73\|43675;2026-07-23\|4.96\|3.98\|4.77\|4.97\|4.77\|65929;2026-07-24\|4.87\|-1.81\|4.95\|4.97\|4.86\|44159;2026-07-27\|5.16\|5.95\|4.86\|5.25\|4.86\|130981;2026-07-28\|5.16\|0.00\|5.14\|5.22\|5.09\|83057;2026-07-29\|5.23\|1.36\|5.18\|5.25\|5.14\|67400;2026-07-30\|5.24\|0.19\|5.19\|5.30\|5.17\|64906;2026-07-31\|5.32\|1.53\|5.23\|5.33\|5.22\|63206;2026-08-03\|5.41\|1.69\|5.28\|5.42\|5.27\|55279;2026-08-04\|5.36\|-0.92\|5.42\|5.44\|5.33\|52169;2026-08-05\|5.35\|-0.19\|5.39\|5.50\|5.31\|76185;2026-08-06\|5.36\|0.19\|5.33\|5.38\|5.27\|53396;2026-08-07\|5.33\|-0.56\|5.36\|5.36\|5.23\|49996;2026-08-10\|5.46\|2.44\|5.33\|5.71\|5.30\|89346;2026-08-11\|5.44\|-0.37\|5.46\|5.49\|5.38\|63629;2026-08-12\|5.60\|2.94\|5.41\|5.67\|5.40\|99830;2026-08-13\|6.16\|10.00\|5.60\|6.16\|5.57\|223030;2026-08-14\|6.78\|10.06\|6.76\|6.78\|6.75\|197247;2026-08-17\|7.18\|5.90\|6.98\|7.46\|6.55\|966248;2026-08-18\|6.47\|-9.89\|6.83\|6.96\|6.46\|723817;2026-08-19\|5.82\|-10.05\|6.38\|6.40\|5.82\|449056;2026-08-20\|5.90\|1.37\|5.68\|6.25\|5.63\|523408;2026-08-21\|6.16\|4.41\|5.93\|6.26\|5.82\|409827;2026-08-24\|6.39\|3.73\|6.12\|6.54\|6.12\|447034;2026-08-25\|6.71\|5.01\|6.40\|6.80\|6.36\|427985;2026-08-26\|6.68\|-0.45\|6.62\|6.95\|6.62\|384420;2026-08-27\|6.77\|1.35\|6.65\|6.83\|6.63\|291738;2026-08-28\|6.93\|2.36\|6.80\|7.33\|6.77\|346136;2026-08-31\|6.90\|-0.43\|6.98\|7.00\|6.80\|240644;2026-09-01\|7.15\|3.62\|6.92\|7.40\|6.86\|271663;2026-09-02\|7.07\|-1.12\|7.10\|7.19\|7.02\|177125;2026-09-03\|6.88\|-2.69\|7.08\|7.14\|6.82\|227761;2026-09-04\|6.86\|-0.29\|6.89\|7.05\|6.78\|184643;2026-09-07\|6.86\|0.00\|6.88\|6.95\|6.76\|135870;2026-09-08\|7.25\|5.69\|6.86\|7.29\|6.86\|219440;2026-09-09\|7.15\|-1.38\|7.19\|7.40\|7.11\|148749;2026-09-10\|6.90\|-3.50\|7.14\|7.15\|6.87\|125426;2026-09-11\|6.78\|-1.74\|6.81\|6.94\|6.70\|131741;2026-09-14\|6.77\|-0.15\|6.86\|6.86\|6.66\|105586;2026-09-15\|6.61\|-2.36\|6.77\|6.82\|6.58\|109854;2026-09-16\|7.27\|9.98\|6.60\|7.27\|6.50\|221300;2026-09-17\|6.83\|-6.05\|7.13\|7.27\|6.73\|412984;2026-09-18\|7.13\|4.39\|6.79\|7.51\|6.75\|528831;2026-09-21\|7.84\|9.96\|7.21\|7.84\|7.07\|389689;2026-09-22\|7.56\|-3.57\|7.82\|7.84\|7.51\|558888;2026-09-23\|7.17\|-5.16\|7.59\|7.65\|7.16\|303678;2026-09-24\|7.22\|0.70\|7.14\|7.66\|7.07\|450757;2026-09-28\|7.00\|-3.05\|7.15\|7.64\|6.96\|413465;2026-09-29\|7.15\|2.14\|6.90\|7.58\|6.85\|436248;2026-09-30\|6.98\|-2.38\|7.15\|7.52\|6.98\|329139;2026-10-08\|6.95\|-0.43\|7.08\|7.32\|6.86\|293687;2026-10-09\|6.83\|-1.73\|6.95\|6.99\|6.40\|311892;2026-10-12\|6.64\|-2.78\|6.82\|6.83\|6.52\|197209;2026-10-13\|7.08\|6.63\|6.67\|7.30\|6.53\|487529;2026-10-14\|7.25\|2.40\|7.14\|7.37\|6.78\|549511;2026-10-15\|6.95\|-4.14\|7.05\|7.39\|6.88\|389941;2026-10-16\|7.65\|10.07\|7.02\|7.65\|6.76\|470211;2026-10-19\|8.42\|10.07\|8.42\|8.42\|8.42\|66492;2026-10-20\|9.26\|9.98\|8.78\|9.26\|8.68\|614613;2026-10-21\|10.19\|10.04\|10.19\|10.19\|10.19\|46307;2026-10-22\|11.21\|10.01\|11.21\|11.21\|10.70\|1143125;2026-10-23\|12.33\|9.99\|11.14\|12.33\|10.09\|1591861;2026-10-26\|11.90\|-3.49\|11.10\|11.96\|11.10\|1453693;2026-10-27\|13.09\|10.00\|12.00\|13.09\|11.89\|1634274;2026-10-28\|13.40\|2.37\|12.30\|13.53\|12.25\|1368235;2026-10-29\|13.54\|1.04\|13.10\|13.59\|12.95\|1189211;2026-10-30\|14.72\|8.71\|13.49\|14.80\|13.03\|1294632;2026-11-02\|13.25\|-9.99\|13.25\|13.25\|13.25\|145335;2026-11-03\|12.76\|-3.70\|12.02\|13.63\|12.02\|1284487;2026-11-04\|11.66\|-8.62\|12.09\|12.23\|11.48\|1154915;2026-11-05\|11.79\|1.11\|11.55\|12.13\|11.55\|863879
133563	物理AI引发关注；马斯克称明年年末有望实现Optimus对外交付；英伟达升级Isaac通用机器人开发平台	机器人线束+理想汽车+汽车线束行业原因： 1、10月22日，宇树科技CEO王兴兴表示，物理AI目前已经看到取得突破的苗头，快的话可能需要1至2年，慢的话可能需要2至3年。 2、华泰证券指出，物理AI正逐步从概念走向落地，OpenAI等模型企业自研人形机器人有望加速这一进程，数据、模型、本体及零部件、应用等全产业链环节均有望受益。公司原因： 1、据2025年11月7日互动易，公司已为某知名人工智能头部企业提供多个系列线束总成，部分零件号出货近千套，并与多家机器人制造商开展技术交流和产品测试。 2、据2026年10月24日官微，公司获理想汽车2026年度技术创新奖，连续第五年获得理想汽车奖项。 3、据2025年年报，公司主营汽车线束业务，已进入上汽大众、戴姆勒奔驰、赛力斯等整车厂商供应商体系。	国际领先的汽车线束供应商，人形机器人项目首套样线此前下线	2026-06-26\|16.53\|-3.28\|17.06\|17.06\|16.51\|26399;2026-06-29\|16.81\|1.69\|16.54\|16.98\|16.05\|38314;2026-06-30\|17.05\|1.43\|16.90\|17.57\|16.64\|37999;2026-07-01\|17.24\|1.11\|17.04\|17.48\|17.01\|23381;2026-07-02\|17.12\|-0.70\|17.34\|17.73\|17.11\|30971;2026-07-03\|18.05\|5.43\|17.44\|18.33\|17.14\|53655;2026-07-06\|17.70\|-1.94\|18.06\|18.19\|17.70\|33116;2026-07-07\|16.92\|-4.41\|17.73\|17.83\|16.90\|24481;2026-07-08\|16.35\|-3.37\|16.92\|16.92\|16.30\|31858;2026-07-09\|16.20\|-0.92\|16.50\|16.50\|15.76\|39965;2026-07-10\|16.63\|2.65\|16.27\|16.87\|15.90\|33084;2026-07-13\|16.09\|-3.25\|16.60\|16.60\|16.04\|29669;2026-07-14\|16.14\|0.31\|16.06\|16.27\|15.95\|25630;2026-07-15\|16.08\|-0.37\|16.01\|16.26\|15.92\|26809;2026-07-16\|16.53\|2.80\|16.28\|16.85\|15.94\|34985;2026-07-17\|15.94\|-3.57\|16.55\|16.79\|15.86\|34962;2026-07-20\|16.06\|0.75\|15.96\|16.47\|15.73\|38144;2026-07-21\|16.17\|0.68\|16.11\|16.41\|16.07\|37729;2026-07-22\|15.80\|-2.29\|16.05\|16.12\|15.64\|34097;2026-07-23\|16.06\|1.65\|15.65\|16.10\|15.65\|18605;2026-07-24\|15.58\|-2.99\|16.05\|16.05\|15.56\|19197;2026-07-27\|16.11\|3.40\|15.65\|16.47\|15.51\|28887;2026-07-28\|16.25\|0.87\|15.95\|16.48\|15.82\|22118;2026-07-29\|16.78\|3.26\|16.24\|16.84\|16.18\|32236;2026-07-30\|17.21\|2.56\|16.75\|17.32\|16.65\|34373;2026-07-31\|17.46\|1.45\|17.21\|17.67\|17.11\|36206;2026-08-03\|17.72\|1.49\|17.48\|17.78\|17.45\|23962;2026-08-04\|17.40\|-1.81\|17.58\|17.87\|17.40\|25991;2026-08-05\|17.27\|-0.75\|17.49\|17.50\|17.17\|22090;2026-08-06\|16.95\|-1.85\|17.18\|17.23\|16.80\|21532;2026-08-07\|16.91\|-0.24\|16.94\|16.99\|16.53\|33708;2026-08-10\|17.31\|2.37\|16.91\|17.48\|16.74\|34639;2026-08-11\|17.19\|-0.69\|17.44\|17.44\|17.04\|19766;2026-08-12\|17.40\|1.22\|17.19\|17.49\|17.08\|19245;2026-08-13\|17.06\|-1.95\|17.30\|17.42\|17.04\|18687;2026-08-14\|16.81\|-1.47\|17.17\|17.20\|16.81\|15802;2026-08-17\|16.96\|0.89\|16.82\|17.00\|16.67\|19073;2026-08-18\|18.66\|10.02\|16.99\|18.66\|16.68\|56678;2026-08-19\|18.30\|-1.93\|19.00\|19.60\|18.00\|139514;2026-08-20\|17.81\|-2.68\|18.12\|18.64\|17.54\|86553;2026-08-21\|17.57\|-1.35\|17.78\|17.85\|17.43\|55386;2026-08-24\|17.16\|-2.33\|17.50\|18.23\|16.92\|66372;2026-08-25\|17.22\|0.35\|16.87\|17.28\|16.58\|51933;2026-08-26\|17.14\|-0.46\|16.98\|17.50\|16.93\|39850;2026-08-27\|16.94\|-1.17\|17.00\|17.13\|16.50\|46340;2026-08-28\|17.03\|0.53\|16.95\|17.38\|16.90\|34983;2026-08-31\|17.13\|0.59\|16.89\|17.16\|16.79\|29739;2026-09-01\|18.21\|6.30\|17.13\|18.56\|17.10\|94158;2026-09-02\|17.93\|-1.54\|18.01\|18.08\|17.40\|58331;2026-09-03\|17.72\|-1.17\|18.19\|18.23\|17.62\|31672;2026-09-04\|17.49\|-1.30\|18.00\|18.08\|17.36\|34505;2026-09-07\|17.74\|1.43\|17.60\|17.76\|17.27\|27989;2026-09-08\|17.73\|-0.06\|17.74\|17.74\|17.49\|20333;2026-09-09\|17.19\|-3.05\|17.73\|17.83\|17.17\|27328;2026-09-10\|16.56\|-3.66\|17.16\|17.17\|16.56\|28256;2026-09-11\|16.01\|-3.32\|16.44\|16.44\|16.01\|25942;2026-09-14\|16.24\|1.44\|15.99\|16.37\|15.87\|17267;2026-09-15\|15.95\|-1.79\|16.24\|16.33\|15.92\|15757;2026-09-16\|15.86\|-0.56\|15.91\|16.07\|15.71\|19457;2026-09-17\|16.21\|2.21\|15.86\|16.33\|15.82\|19788;2026-09-18\|16.38\|1.05\|16.29\|16.75\|16.29\|19618;2026-09-21\|16.53\|0.92\|16.40\|16.67\|16.40\|21660;2026-09-22\|16.60\|0.42\|16.69\|16.69\|16.48\|17039;2026-09-23\|16.93\|1.99\|16.66\|16.98\|16.53\|22029;2026-09-24\|16.67\|-1.54\|16.80\|17.05\|16.61\|24822;2026-09-28\|16.40\|-1.62\|16.67\|16.80\|16.27\|17174;2026-09-29\|16.30\|-0.61\|16.40\|16.53\|16.25\|13780;2026-09-30\|16.57\|1.66\|16.39\|16.74\|16.24\|16233;2026-10-08\|16.49\|-0.48\|16.57\|16.76\|16.24\|18555;2026-10-09\|16.50\|0.06\|16.55\|16.58\|16.15\|20427;2026-10-12\|16.32\|-1.09\|16.49\|16.55\|16.13\|14474;2026-10-13\|16.06\|-1.59\|16.23\|16.32\|15.92\|20464;2026-10-14\|15.74\|-1.99\|16.00\|16.05\|15.67\|14499;2026-10-15\|15.17\|-3.62\|15.52\|15.59\|15.16\|18363;2026-10-16\|15.65\|3.16\|15.36\|15.85\|15.28\|22200;2026-10-19\|15.88\|1.47\|15.70\|15.94\|15.51\|14573;2026-10-20\|16.03\|0.94\|15.92\|16.15\|15.78\|14507;2026-10-21\|15.64\|-2.43\|16.02\|16.10\|15.63\|13935;2026-10-22\|15.67\|0.19\|15.61\|15.95\|15.58\|15914;2026-10-23\|16.45\|4.98\|15.64\|16.53\|15.27\|39889;2026-10-26\|18.10\|10.03\|16.31\|18.10\|16.23\|74486;2026-10-27\|19.91\|10.00\|17.92\|19.91\|17.81\|193812;2026-10-28\|20.81\|4.52\|19.52\|21.90\|18.95\|289513;2026-10-29\|19.75\|-5.09\|19.31\|21.44\|19.00\|234668;2026-10-30\|18.57\|-5.97\|19.28\|21.00\|18.45\|175823;2026-11-02\|20.43\|10.02\|18.41\|20.43\|17.90\|146831;2026-11-03\|19.23\|-5.87\|20.05\|20.68\|18.98\|170337;2026-11-04\|19.58\|1.82\|19.03\|19.66\|18.76\|137999;2026-11-05\|19.90\|1.63\|19.10\|20.08\|19.03\|148235
133562	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	AI应用+人形机器人+智慧驾培 1、据2026年4月30日年报，公司多多驾驶舱、多多教练接入DeepSeek，推动驾培产品智能化升级，并将AI应用于多项业务。 2、据2026年9月23日投资者关系活动记录表，公司已取得具身机器人产品销售、租赁及批量定制需求，智能交通指挥机器人已在多地试点。 3、据2026年4月30日内部控制评价报告，公司形成智慧车管、智慧驾培、智慧交通、新能源和机器人等六大产品体系。	1、公司已取得具身机器人产品销售、租赁及批量定制需求，智能交通指挥机器人已在多地试点； 2、公司多多驾驶舱、多多教练接入DeepSeek，推动驾培产品智能化升级，并将AI应用于多项业务； 3、公司积极探索无人驾驶领域车辆安全员及无人机飞手培训技术，并推出机场围界无人化智能防控产品	2026-06-26\|5.95\|-2.62\|6.08\|6.11\|5.92\|91158;2026-06-29\|5.87\|-1.34\|5.96\|5.97\|5.75\|97700;2026-06-30\|5.86\|-0.17\|5.80\|6.01\|5.80\|103723;2026-07-01\|6.03\|2.90\|5.86\|6.08\|5.82\|119565;2026-07-02\|5.92\|-1.82\|6.00\|6.16\|5.91\|116472;2026-07-03\|6.07\|2.53\|5.92\|6.16\|5.90\|132249;2026-07-06\|5.91\|-2.64\|6.35\|6.48\|5.88\|219189;2026-07-07\|5.76\|-2.54\|5.83\|5.94\|5.74\|106283;2026-07-08\|5.78\|0.35\|5.76\|5.81\|5.64\|76685;2026-07-09\|5.81\|0.52\|5.73\|5.82\|5.65\|103688;2026-07-10\|5.95\|2.41\|5.79\|6.08\|5.63\|142566;2026-07-13\|5.51\|-7.39\|5.90\|5.93\|5.50\|149761;2026-07-14\|5.61\|1.81\|5.52\|5.61\|5.40\|93232;2026-07-15\|5.68\|1.25\|5.58\|5.74\|5.55\|110956;2026-07-16\|5.79\|1.94\|5.60\|5.87\|5.56\|103977;2026-07-17\|5.68\|-1.90\|5.95\|5.99\|5.55\|199158;2026-07-20\|5.62\|-1.06\|5.75\|5.84\|5.51\|149601;2026-07-21\|5.68\|1.07\|5.62\|5.74\|5.41\|141568;2026-07-22\|5.48\|-3.52\|5.63\|5.64\|5.45\|117424;2026-07-23\|5.63\|2.74\|5.45\|5.64\|5.41\|97494;2026-07-24\|5.43\|-3.55\|5.58\|5.62\|5.42\|71846;2026-07-27\|5.83\|7.37\|5.43\|5.92\|5.38\|209482;2026-07-28\|5.93\|1.72\|5.82\|6.15\|5.75\|214506;2026-07-29\|6.01\|1.35\|5.89\|6.07\|5.89\|120936;2026-07-30\|5.98\|-0.50\|6.01\|6.17\|5.96\|115638;2026-07-31\|6.16\|3.01\|6.03\|6.20\|6.03\|118790;2026-08-03\|6.18\|0.32\|6.18\|6.23\|6.12\|98351;2026-08-04\|6.25\|1.13\|6.20\|6.32\|6.20\|119657;2026-08-05\|6.37\|1.92\|6.30\|6.45\|6.30\|117261;2026-08-06\|6.40\|0.47\|6.36\|6.59\|6.29\|140760;2026-08-07\|6.31\|-1.41\|6.38\|6.40\|6.17\|111958;2026-08-10\|6.38\|1.11\|6.30\|6.42\|6.18\|74763;2026-08-11\|6.33\|-0.78\|6.40\|6.40\|6.24\|59542;2026-08-12\|6.43\|1.58\|6.37\|6.43\|6.28\|70024;2026-08-13\|6.36\|-1.09\|6.50\|6.56\|6.36\|97307;2026-08-14\|6.38\|0.31\|6.35\|6.44\|6.27\|76908;2026-08-17\|6.40\|0.31\|6.38\|6.42\|6.28\|55280;2026-08-18\|6.39\|-0.16\|6.39\|6.39\|6.27\|69453;2026-08-19\|6.10\|-4.54\|6.33\|6.34\|6.07\|81608;2026-08-20\|6.20\|1.64\|6.11\|6.24\|6.09\|61473;2026-08-21\|6.20\|0.00\|6.18\|6.23\|6.08\|63762;2026-08-24\|6.16\|-0.65\|6.22\|6.28\|6.08\|60399;2026-08-25\|6.35\|3.08\|6.11\|6.37\|6.10\|95411;2026-08-26\|6.41\|0.94\|6.36\|6.49\|6.32\|84810;2026-08-27\|6.33\|-1.25\|6.39\|6.41\|6.32\|56250;2026-08-28\|6.37\|0.63\|6.38\|6.48\|6.32\|79111;2026-08-31\|6.44\|1.10\|6.37\|6.46\|6.31\|77771;2026-09-01\|6.55\|1.71\|6.41\|6.58\|6.41\|90304;2026-09-02\|6.48\|-1.07\|6.51\|6.53\|6.39\|84681;2026-09-03\|6.36\|-1.85\|6.54\|6.54\|6.33\|68085;2026-09-04\|6.36\|0.00\|6.40\|6.52\|6.32\|95688;2026-09-07\|6.33\|-0.47\|6.37\|6.39\|6.28\|73870;2026-09-08\|6.41\|1.26\|6.36\|6.44\|6.30\|74585;2026-09-09\|6.38\|-0.47\|6.41\|6.52\|6.31\|78241;2026-09-10\|6.36\|-0.31\|6.35\|6.37\|6.24\|64347;2026-09-11\|6.34\|-0.31\|6.27\|6.45\|6.25\|95226;2026-09-14\|6.36\|0.32\|6.31\|6.43\|6.28\|79402;2026-09-15\|6.37\|0.16\|6.31\|6.50\|6.31\|121773;2026-09-16\|6.35\|-0.31\|6.30\|6.37\|6.21\|108522;2026-09-17\|6.48\|2.05\|6.29\|6.61\|6.27\|164530;2026-09-18\|6.40\|-1.23\|6.48\|6.58\|6.39\|160695;2026-09-21\|6.50\|1.56\|6.38\|6.50\|6.30\|111338;2026-09-22\|6.59\|1.38\|6.54\|6.62\|6.50\|133522;2026-09-23\|6.58\|-0.15\|6.60\|6.70\|6.52\|101208;2026-09-24\|6.50\|-1.22\|6.52\|6.63\|6.48\|80399;2026-09-28\|6.43\|-1.08\|6.51\|6.54\|6.37\|78834;2026-09-29\|6.48\|0.78\|6.40\|6.54\|6.40\|64043;2026-09-30\|6.33\|-2.31\|6.49\|6.51\|6.33\|73438;2026-10-08\|6.25\|-1.26\|6.33\|6.45\|6.22\|64265;2026-10-09\|6.41\|2.56\|6.25\|6.41\|6.06\|110532;2026-10-12\|7.05\|9.98\|6.48\|7.05\|6.40\|154169;2026-10-13\|7.03\|-0.28\|7.30\|7.76\|7.00\|862473;2026-10-14\|6.64\|-5.55\|7.00\|7.00\|6.64\|673486;2026-10-15\|6.36\|-4.22\|6.48\|6.59\|6.30\|368185;2026-10-16\|6.53\|2.67\|6.49\|6.72\|6.37\|333977;2026-10-19\|6.65\|1.84\|6.53\|6.85\|6.38\|341453;2026-10-20\|6.76\|1.65\|6.65\|6.81\|6.60\|313292;2026-10-21\|6.73\|-0.44\|6.70\|6.84\|6.69\|259819;2026-10-22\|7.40\|9.96\|6.72\|7.40\|6.64\|456311;2026-10-23\|8.14\|10.00\|7.09\|8.14\|6.95\|882996;2026-10-26\|8.95\|9.95\|8.95\|8.95\|8.95\|145036;2026-10-27\|9.85\|10.06\|9.85\|9.85\|9.66\|822586;2026-10-28\|8.87\|-9.95\|9.50\|9.54\|8.87\|1466750;2026-10-29\|7.98\|-10.03\|8.30\|8.92\|7.98\|1137419;2026-10-30\|7.18\|-10.03\|7.20\|7.46\|7.18\|784581;2026-11-02\|6.82\|-5.01\|6.78\|6.99\|6.46\|953980;2026-11-03\|6.93\|1.61\|6.77\|7.23\|6.60\|861635;2026-11-04\|7.12\|2.74\|6.82\|7.46\|6.49\|1022560;2026-11-05\|7.15\|0.42\|6.95\|7.25\|6.85\|664182
133561	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
133560	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	机器人产业链+LNG运贸 1、据2026年8月4日投资者关系活动记录表，公司计划通过合肥新设子公司布局机器人产业链，涉及核心部件制造、模组总成及测试、石油化工垂类大模型及智能平台建设，并与七腾机器人开展产业链分工协作。 2、据2026年8月28日半年报，公司主营LNG采购、运输及销售，上半年LNG销售业务实现营业收入23.08亿元，客户覆盖工业用气、城市燃气、交通用气及燃气发电等领域。	公司控股股东将变更为七腾机器人	2026-06-29\|51.25\|6.59\|51.44\|52.55\|43.27\|237477;2026-06-30\|56.38\|10.01\|52.32\|56.38\|52.32\|191933;2026-07-01\|62.02\|10.00\|54.89\|62.02\|54.88\|143958;2026-07-02\|61.60\|-0.68\|63.05\|65.78\|60.00\|191695;2026-07-03\|63.49\|3.07\|62.99\|67.76\|61.00\|201045;2026-07-06\|66.17\|4.22\|62.86\|66.34\|59.90\|182339;2026-07-07\|61.00\|-7.81\|65.00\|68.00\|60.80\|143424;2026-07-08\|58.34\|-4.36\|61.00\|62.80\|56.80\|127260;2026-07-09\|59.50\|1.99\|58.80\|61.63\|58.00\|89562;2026-07-10\|61.71\|3.71\|59.25\|65.45\|57.73\|136696;2026-07-13\|55.54\|-10.00\|61.09\|61.68\|55.54\|85206;2026-07-14\|52.48\|-5.51\|55.35\|56.50\|50.00\|129239;2026-07-15\|52.20\|-0.53\|53.84\|54.80\|52.00\|82972;2026-07-16\|53.28\|2.07\|52.46\|53.99\|49.46\|122237;2026-07-17\|47.95\|-10.00\|53.31\|53.32\|47.95\|84028;2026-07-20\|43.16\|-9.99\|47.09\|47.95\|43.16\|120440;2026-07-21\|45.16\|4.63\|42.94\|46.46\|38.84\|164223;2026-07-22\|46.11\|2.10\|45.36\|46.55\|44.00\|94699;2026-07-23\|46.47\|0.78\|45.92\|46.63\|44.05\|54729;2026-07-24\|41.83\|-9.98\|45.50\|45.56\|41.83\|95431;2026-07-27\|44.35\|6.02\|41.83\|46.01\|41.53\|144771;2026-07-28\|42.95\|-3.16\|44.69\|46.33\|42.50\|136218;2026-07-29\|38.70\|-9.90\|42.80\|43.50\|38.66\|115683;2026-07-30\|37.10\|-4.13\|38.58\|40.15\|36.31\|102943;2026-07-31\|38.92\|4.91\|38.72\|40.81\|38.53\|115968;2026-08-03\|42.81\|9.99\|38.92\|42.81\|38.92\|51592;2026-08-04\|47.09\|10.00\|43.66\|47.09\|43.20\|170278;2026-08-05\|50.20\|6.60\|49.07\|50.88\|48.00\|161533;2026-08-06\|52.49\|4.56\|50.20\|53.60\|49.50\|109025;2026-08-07\|55.47\|5.68\|52.95\|55.80\|52.68\|98695;2026-08-10\|57.46\|3.59\|55.61\|57.55\|55.10\|75386;2026-08-11\|55.87\|-2.77\|56.36\|57.39\|54.05\|86329;2026-08-12\|57.00\|2.02\|56.02\|57.20\|55.34\|64348;2026-08-13\|55.15\|-3.25\|57.04\|57.99\|55.01\|74558;2026-08-14\|51.45\|-6.71\|55.00\|55.14\|49.67\|141566;2026-08-17\|49.38\|-4.02\|51.90\|52.00\|48.38\|121304;2026-08-18\|50.13\|1.52\|49.31\|51.95\|48.79\|167959;2026-08-19\|45.12\|-9.99\|50.04\|50.07\|45.12\|99329;2026-08-20\|44.63\|-1.09\|44.34\|45.28\|40.65\|99908;2026-08-21\|44.72\|0.20\|45.00\|46.41\|44.00\|63958;2026-08-24\|43.67\|-2.35\|44.49\|45.07\|42.30\|60673;2026-08-25\|43.31\|-0.82\|44.00\|44.50\|41.80\|62530;2026-08-26\|42.40\|-2.10\|43.26\|43.90\|41.90\|49215;2026-08-27\|44.09\|3.99\|42.42\|44.46\|42.20\|55013;2026-08-28\|43.26\|-1.88\|43.82\|44.70\|43.22\|49695;2026-08-31\|43.80\|1.25\|42.54\|45.00\|42.01\|52400;2026-09-01\|43.64\|-0.37\|44.00\|45.80\|43.26\|61213;2026-09-02\|42.61\|-2.36\|43.23\|43.35\|42.19\|33713;2026-09-03\|42.72\|0.26\|42.65\|43.87\|42.56\|37642;2026-09-04\|42.05\|-1.57\|42.72\|43.60\|41.60\|44449;2026-09-07\|45.08\|7.21\|42.05\|45.50\|41.80\|78832;2026-09-08\|43.53\|-3.44\|45.40\|46.08\|43.37\|67102;2026-09-09\|43.13\|-0.92\|43.97\|44.53\|42.33\|41990;2026-09-10\|42.55\|-1.34\|42.87\|44.21\|42.11\|67917;2026-09-11\|41.50\|-2.47\|42.00\|42.50\|39.98\|81113;2026-09-14\|43.27\|4.27\|41.49\|44.73\|40.66\|92877;2026-09-15\|42.48\|-1.83\|42.77\|43.49\|42.07\|42733;2026-09-16\|43.26\|1.84\|42.88\|44.20\|42.68\|44659;2026-09-17\|43.65\|0.90\|42.99\|43.97\|42.96\|46668;2026-09-18\|44.86\|2.77\|43.64\|45.20\|43.38\|71050;2026-09-21\|46.16\|2.90\|46.43\|47.24\|45.49\|69460;2026-09-22\|45.55\|-1.32\|46.30\|46.90\|44.67\|60486;2026-09-23\|42.78\|-6.08\|45.55\|46.47\|42.61\|116873;2026-09-24\|40.89\|-4.42\|42.50\|42.78\|40.40\|81382;2026-09-28\|40.74\|-0.37\|40.58\|40.80\|37.15\|98715;2026-09-29\|38.50\|-5.50\|40.20\|40.20\|38.28\|85081;2026-09-30\|38.97\|1.22\|39.30\|39.87\|37.61\|65207;2026-10-08\|38.50\|-1.21\|38.74\|39.80\|36.59\|59692;2026-10-09\|35.33\|-8.23\|38.00\|38.18\|34.65\|114994;2026-10-12\|34.78\|-1.56\|35.00\|35.90\|33.80\|106765;2026-10-13\|34.80\|0.06\|34.29\|35.10\|31.30\|149629;2026-10-14\|33.73\|-3.07\|34.43\|34.44\|33.22\|86273;2026-10-15\|32.78\|-2.82\|32.88\|33.75\|32.35\|70211;2026-10-16\|33.25\|1.43\|33.39\|33.75\|32.95\|61593;2026-10-19\|33.92\|2.02\|32.55\|34.30\|31.87\|57676;2026-10-20\|34.65\|2.15\|33.97\|35.65\|33.10\|65071;2026-10-21\|34.15\|-1.44\|35.00\|35.46\|33.91\|58859;2026-10-22\|32.19\|-5.74\|34.31\|34.35\|32.00\|46307;2026-10-23\|31.84\|-1.09\|32.48\|32.49\|28.97\|115279;2026-10-26\|35.02\|9.99\|31.56\|35.02\|30.70\|138760;2026-10-27\|38.52\|9.99\|36.40\|38.52\|35.06\|191225;2026-10-28\|39.40\|2.28\|37.00\|41.80\|35.63\|266304;2026-10-29\|35.48\|-9.95\|38.30\|39.50\|35.47\|170603;2026-10-30\|31.93\|-10.01\|33.73\|35.41\|31.93\|150100;2026-11-02\|31.04\|-2.79\|32.01\|32.56\|28.98\|145111;2026-11-03\|28.50\|-8.18\|30.72\|30.72\|28.18\|127175;2026-11-04\|29.68\|4.14\|29.08\|29.83\|26.74\|153017;2026-11-05\|29.87\|0.64\|28.29\|30.68\|28.02\|104172
133559	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+机器人布局+汽车连接器行业原因： 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年半年度报告，公司为连接器、换向器等精密零组件一体化解决方案供应商，持续研发并获得行业知名客户定点项目。 2、据2026年5月15日投资者关系活动记录表，公司正积极布局人形机器人等新兴领域，加快相关新产品研发和市场拓展。 3、据2026年5月15日投资者关系活动记录表，公司新能源汽车精密连接器等定点项目已进入量产爬坡阶段，并持续获得新定点。	公司正积极布局人形机器人、AI数据中心等战略新兴领域	2026-06-26\|14.30\|-4.41\|14.87\|14.95\|14.26\|85057;2026-06-29\|13.81\|-3.43\|14.30\|14.36\|13.55\|94071;2026-06-30\|14.24\|3.11\|13.76\|14.45\|13.71\|97015;2026-07-01\|14.50\|1.83\|14.24\|14.75\|14.20\|97140;2026-07-02\|14.70\|1.38\|14.29\|15.32\|14.29\|112794;2026-07-03\|15.41\|4.83\|14.78\|15.87\|14.76\|147275;2026-07-06\|15.06\|-2.27\|15.50\|15.51\|14.91\|89319;2026-07-07\|14.43\|-4.18\|15.05\|15.30\|14.40\|77861;2026-07-08\|13.80\|-4.37\|14.50\|14.50\|13.77\|64850;2026-07-09\|13.74\|-0.43\|13.74\|13.93\|13.12\|76677;2026-07-10\|13.78\|0.29\|13.72\|14.13\|13.62\|62928;2026-07-13\|12.92\|-6.24\|13.60\|13.69\|12.90\|63278;2026-07-14\|13.26\|2.63\|12.86\|13.26\|12.81\|57732;2026-07-15\|13.18\|-0.60\|13.21\|13.46\|13.05\|39740;2026-07-16\|13.30\|0.91\|13.09\|13.44\|12.99\|41317;2026-07-17\|12.71\|-4.44\|13.38\|13.68\|12.61\|71946;2026-07-20\|12.07\|-5.04\|12.63\|12.90\|11.88\|80144;2026-07-21\|12.23\|1.33\|12.05\|12.31\|11.46\|83159;2026-07-22\|11.90\|-2.70\|12.10\|12.30\|11.84\|50352;2026-07-23\|12.15\|2.10\|11.99\|12.15\|11.83\|58103;2026-07-24\|11.90\|-2.06\|11.96\|12.06\|11.82\|38653;2026-07-27\|12.45\|4.62\|11.97\|12.49\|11.86\|56021;2026-07-28\|12.50\|0.40\|12.32\|12.66\|12.20\|37475;2026-07-29\|12.76\|2.08\|12.49\|12.81\|12.44\|48175;2026-07-30\|12.56\|-1.57\|12.78\|12.94\|12.42\|53913;2026-07-31\|12.90\|2.71\|12.79\|13.03\|12.66\|50384;2026-08-03\|13.29\|3.02\|12.91\|13.31\|12.90\|46946;2026-08-04\|13.24\|-0.38\|13.49\|13.50\|13.22\|60368;2026-08-05\|13.35\|0.83\|13.24\|13.45\|13.23\|48540;2026-08-06\|13.32\|-0.22\|13.35\|13.41\|13.15\|44463;2026-08-07\|13.36\|0.30\|13.32\|13.37\|13.11\|46084;2026-08-10\|13.39\|0.22\|13.32\|13.39\|13.08\|47554;2026-08-11\|13.37\|-0.15\|13.34\|13.46\|13.15\|41183;2026-08-12\|13.57\|1.50\|13.30\|13.59\|13.26\|47473;2026-08-13\|14.29\|5.31\|13.63\|14.57\|13.44\|178321;2026-08-14\|13.72\|-3.99\|14.05\|14.10\|13.44\|138530;2026-08-17\|13.66\|-0.44\|13.71\|13.71\|13.38\|76946;2026-08-18\|13.58\|-0.59\|13.66\|13.70\|13.42\|59094;2026-08-19\|12.65\|-6.85\|13.40\|13.43\|12.61\|91584;2026-08-20\|12.76\|0.87\|12.74\|12.87\|12.61\|40941;2026-08-21\|12.78\|0.16\|12.59\|12.83\|12.50\|33859;2026-08-24\|12.72\|-0.47\|12.72\|12.87\|12.56\|33075;2026-08-25\|13.08\|2.83\|12.72\|13.12\|12.60\|46893;2026-08-26\|12.96\|-0.92\|13.13\|13.15\|12.87\|37415;2026-08-27\|13.09\|1.00\|12.91\|13.23\|12.87\|52528;2026-08-28\|13.04\|-0.38\|13.09\|13.13\|12.98\|33587;2026-08-31\|13.16\|0.92\|12.90\|13.17\|12.88\|32069;2026-09-01\|13.16\|0.00\|13.16\|13.20\|13.07\|40191;2026-09-02\|13.22\|0.46\|13.06\|13.25\|12.91\|36519;2026-09-03\|13.34\|0.91\|13.28\|13.49\|13.22\|42123;2026-09-04\|13.09\|-1.87\|13.43\|13.48\|13.04\|43730;2026-09-07\|13.18\|0.69\|13.13\|13.23\|13.06\|23647;2026-09-08\|13.14\|-0.30\|13.18\|13.21\|13.01\|33968;2026-09-09\|13.10\|-0.30\|13.08\|13.21\|13.01\|26360;2026-09-10\|12.72\|-1.55\|12.91\|12.92\|12.70\|27565;2026-09-11\|12.49\|-1.81\|12.64\|12.69\|12.31\|39040;2026-09-14\|12.75\|2.08\|12.46\|12.78\|12.41\|32654;2026-09-15\|12.52\|-1.80\|12.70\|12.74\|12.51\|21926;2026-09-16\|12.58\|0.48\|12.48\|12.66\|12.42\|25483;2026-09-17\|12.52\|-0.48\|12.52\|12.66\|12.37\|23623;2026-09-18\|12.75\|1.84\|12.64\|12.78\|12.57\|28307;2026-09-21\|12.97\|1.73\|12.73\|13.00\|12.71\|37400;2026-09-22\|12.93\|-0.31\|13.04\|13.09\|12.87\|28944;2026-09-23\|13.00\|0.54\|12.93\|13.04\|12.83\|28282;2026-09-24\|12.92\|-0.62\|12.94\|13.10\|12.92\|27171;2026-09-28\|12.66\|-2.01\|12.88\|13.02\|12.54\|42412;2026-09-29\|12.75\|0.71\|12.62\|12.85\|12.55\|23842;2026-09-30\|12.72\|-0.24\|12.83\|12.92\|12.67\|22803;2026-10-08\|12.69\|-0.24\|12.80\|12.92\|12.60\|24383;2026-10-09\|12.61\|-0.63\|12.66\|12.69\|12.18\|42012;2026-10-12\|12.53\|-0.63\|12.60\|12.70\|12.47\|28097;2026-10-13\|12.46\|-0.56\|12.41\|12.54\|12.08\|35571;2026-10-14\|12.13\|-2.65\|12.40\|12.50\|12.12\|23793;2026-10-15\|11.77\|-2.97\|11.91\|11.97\|11.74\|36970;2026-10-16\|11.95\|1.53\|11.98\|12.19\|11.80\|35170;2026-10-19\|12.12\|1.42\|11.87\|12.17\|11.77\|32320;2026-10-20\|12.29\|1.40\|12.02\|12.35\|12.02\|28993;2026-10-21\|12.04\|-2.03\|12.26\|12.38\|12.00\|26039;2026-10-22\|12.46\|3.49\|12.05\|12.92\|12.02\|107486;2026-10-23\|12.68\|1.77\|12.21\|12.72\|11.71\|114372;2026-10-26\|12.26\|-3.31\|12.65\|12.80\|12.22\|67249;2026-10-27\|13.49\|10.03\|12.26\|13.49\|12.25\|229356;2026-10-28\|13.96\|3.48\|13.56\|14.39\|13.56\|372565;2026-10-29\|12.88\|-7.74\|13.38\|13.50\|12.74\|233554;2026-10-30\|11.74\|-8.85\|12.57\|12.78\|11.74\|184590;2026-11-02\|11.77\|0.26\|11.90\|12.00\|11.10\|145006;2026-11-03\|11.73\|-0.34\|11.65\|11.92\|11.54\|92423;2026-11-04\|11.98\|2.13\|11.69\|12.00\|11.38\|108705;2026-11-05\|12.18\|1.67\|11.82\|12.27\|11.80\|93753
133558	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+汽车减震+拟收购拓盛 1、据2026年半年度报告，公司已开发机器人零部件相关产品，当前业务收入较小，未来订单存在不确定性。 2、据2025年年度报告，公司聚氨酯减震元件国内市场占有率排名第二，产品供应多家国内外整车厂。 3、据2026年9月24日特定对象调研，公司拟并购安徽拓盛，目前正积极回复交易所问询函，双方在客户、产品及技术研发方面存在协同。	公司已组建研发团队，探索聚氨酯材料技术在机器人领域的应用机会	2026-06-26\|10.21\|-3.04\|10.50\|10.52\|10.19\|45680;2026-06-29\|9.92\|-2.84\|10.21\|10.23\|9.70\|62233;2026-06-30\|10.02\|1.01\|10.03\|10.12\|9.87\|46435;2026-07-01\|10.12\|1.00\|9.96\|10.25\|9.93\|48336;2026-07-02\|10.17\|0.49\|10.12\|10.42\|10.05\|46334;2026-07-03\|10.65\|4.72\|10.35\|10.90\|10.27\|85962;2026-07-06\|10.40\|-2.35\|10.59\|10.80\|10.35\|48559;2026-07-07\|10.12\|-2.69\|10.38\|10.48\|10.07\|33878;2026-07-08\|9.85\|-2.67\|10.08\|10.19\|9.73\|36584;2026-07-09\|9.74\|-1.12\|9.88\|9.88\|9.50\|35941;2026-07-10\|9.82\|0.82\|9.66\|10.04\|9.61\|36944;2026-07-13\|9.40\|-4.28\|9.81\|9.81\|9.30\|46819;2026-07-14\|9.60\|2.13\|9.40\|9.61\|9.25\|30706;2026-07-15\|9.65\|0.52\|9.56\|9.79\|9.48\|23531;2026-07-16\|9.69\|0.41\|9.70\|9.86\|9.54\|33008;2026-07-17\|9.23\|-4.75\|9.77\|9.82\|9.15\|47941;2026-07-20\|9.03\|-2.17\|9.23\|9.52\|8.88\|52694;2026-07-21\|8.95\|-0.89\|9.03\|9.14\|8.60\|62312;2026-07-22\|8.72\|-2.57\|8.91\|8.96\|8.64\|43167;2026-07-23\|9.10\|4.36\|8.68\|9.14\|8.68\|44654;2026-07-24\|8.97\|-1.43\|9.05\|9.06\|8.82\|32461;2026-07-27\|9.21\|2.68\|8.90\|9.28\|8.90\|42500;2026-07-28\|9.27\|0.65\|9.17\|9.46\|9.10\|36292;2026-07-29\|9.81\|5.83\|9.37\|9.88\|9.24\|78969;2026-07-30\|9.71\|-1.02\|9.68\|9.88\|9.65\|54317;2026-07-31\|9.86\|1.54\|9.71\|9.89\|9.71\|41232;2026-08-03\|10.07\|2.13\|9.90\|10.08\|9.89\|27354;2026-08-04\|10.05\|-0.20\|10.11\|10.14\|9.98\|31837;2026-08-05\|10.30\|2.49\|10.10\|10.57\|10.09\|47176;2026-08-06\|10.29\|-0.10\|10.20\|10.35\|10.11\|31568;2026-08-07\|10.23\|-0.58\|10.25\|10.32\|10.17\|37767;2026-08-10\|10.41\|1.76\|10.24\|10.46\|10.17\|30244;2026-08-11\|10.42\|0.10\|10.50\|10.50\|10.26\|23003;2026-08-12\|10.44\|0.19\|10.35\|10.49\|10.35\|18274;2026-08-13\|10.30\|-1.34\|10.50\|10.53\|10.29\|26868;2026-08-14\|10.41\|1.07\|10.35\|10.43\|10.21\|26500;2026-08-17\|10.51\|0.96\|10.44\|10.59\|10.29\|21240;2026-08-18\|10.34\|-1.62\|10.52\|10.57\|10.23\|68954;2026-08-19\|9.98\|-3.48\|10.32\|10.34\|9.93\|48188;2026-08-20\|10.08\|1.00\|10.06\|10.14\|9.92\|20766;2026-08-21\|10.19\|1.09\|9.97\|10.23\|9.93\|22859;2026-08-24\|10.04\|-1.47\|10.19\|10.28\|9.95\|22144;2026-08-25\|10.27\|2.29\|10.08\|10.31\|9.92\|27312;2026-08-26\|10.36\|0.88\|10.30\|10.60\|10.20\|30137;2026-08-27\|10.23\|-1.25\|10.39\|10.39\|10.16\|36045;2026-08-28\|10.29\|0.59\|10.26\|10.39\|10.19\|25028;2026-08-31\|10.47\|1.75\|10.18\|10.48\|10.18\|27916;2026-09-01\|10.48\|0.10\|10.51\|10.56\|10.39\|29908;2026-09-02\|10.54\|0.57\|10.45\|10.58\|10.31\|26604;2026-09-03\|10.38\|-1.52\|10.53\|10.62\|10.36\|20957;2026-09-04\|10.32\|-0.58\|10.50\|10.60\|10.27\|27675;2026-09-07\|10.35\|0.29\|10.26\|10.44\|10.25\|27104;2026-09-08\|10.27\|-0.77\|10.35\|10.40\|10.17\|34143;2026-09-09\|10.20\|-0.68\|10.28\|10.39\|10.17\|28245;2026-09-10\|9.97\|-2.25\|10.21\|10.21\|9.96\|26142;2026-09-11\|9.79\|-1.81\|9.97\|10.01\|9.67\|30730;2026-09-14\|9.91\|1.23\|9.74\|10.07\|9.66\|35873;2026-09-15\|9.69\|-2.22\|9.91\|9.91\|9.68\|23459;2026-09-16\|9.72\|0.31\|9.69\|9.79\|9.52\|21890;2026-09-17\|9.94\|2.26\|9.70\|9.97\|9.61\|30125;2026-09-18\|9.79\|-1.51\|10.00\|10.05\|9.78\|30105;2026-09-21\|10.02\|2.35\|9.89\|10.05\|9.73\|37533;2026-09-22\|10.04\|0.20\|10.10\|10.20\|10.00\|24406;2026-09-23\|10.03\|-0.10\|10.08\|10.15\|9.95\|26204;2026-09-24\|10.22\|1.89\|10.03\|10.58\|9.91\|57864;2026-09-28\|10.02\|-1.96\|10.23\|10.28\|9.95\|47010;2026-09-29\|10.44\|4.19\|10.01\|10.75\|9.91\|78832;2026-09-30\|10.36\|-0.77\|10.47\|10.78\|10.26\|93474;2026-10-08\|10.71\|3.38\|10.40\|10.94\|10.07\|157073;2026-10-09\|10.07\|-5.98\|10.64\|10.64\|9.64\|187449;2026-10-12\|10.02\|-0.50\|9.89\|10.10\|9.76\|77607;2026-10-13\|10.01\|-0.10\|9.86\|10.09\|9.59\|48332;2026-10-14\|9.64\|-3.70\|10.10\|10.17\|9.62\|56288;2026-10-15\|9.52\|-1.24\|9.37\|9.70\|9.32\|59188;2026-10-16\|10.13\|6.41\|9.65\|10.43\|9.64\|90089;2026-10-19\|10.00\|-1.28\|10.03\|10.20\|9.66\|62728;2026-10-20\|10.46\|4.60\|9.95\|10.70\|9.75\|87127;2026-10-21\|10.69\|2.20\|10.56\|10.76\|10.36\|81157;2026-10-22\|10.32\|-3.46\|10.69\|11.19\|10.30\|83011;2026-10-23\|10.45\|1.26\|10.12\|10.52\|9.83\|66323;2026-10-26\|10.79\|3.25\|10.61\|10.92\|10.28\|80004;2026-10-27\|11.87\|10.01\|10.70\|11.87\|10.69\|217773;2026-10-28\|13.06\|10.03\|11.87\|13.06\|11.80\|292795;2026-10-29\|12.77\|-2.22\|13.50\|14.25\|12.55\|480326;2026-10-30\|11.49\|-10.02\|11.49\|12.39\|11.49\|286310;2026-11-02\|11.50\|0.09\|10.89\|11.60\|10.34\|244389;2026-11-03\|11.25\|-2.17\|11.33\|11.69\|11.07\|134832;2026-11-04\|11.45\|1.78\|11.18\|11.51\|10.56\|194965;2026-11-05\|12.09\|5.59\|11.27\|12.22\|10.92\|176473
133557	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+精密铁芯行业原因： 1、在电话会议上，马斯克表示，特斯拉已在美国加州弗里蒙特生产线上开始生产首批达到量产质量标准的Optimus机器人。预计到2027年年底将化解目前与Optimus相关的技术及生产问题。 2、英伟达GTC柏林大会于10月20日至22日举行，议题涵盖物理AI与机器人。公司原因： 1、据2026年8月25日提质增效重回报行动方案半年度评估报告，公司累计获得12个机器人特种铁芯项目定点，项目多数处于方案确认、试样测试阶段，尚未形成大规模量产交付。 2、据2026年8月25日半年度报告，公司深耕精密冲压铁芯二十余年，具备从材料选型、精密冲压到铁芯后道包塑的全链路工艺能力，业务聚焦新能源汽车、工业工控及具身智能领域。	公司铁芯产品已送样机器人关节电机，积极拓展机器人新兴应用领域	2026-06-26\|35.67\|-2.86\|36.25\|37.08\|35.39\|7606;2026-06-29\|35.46\|-0.59\|34.67\|35.83\|34.67\|6780;2026-06-30\|35.98\|1.47\|35.50\|36.23\|34.43\|8138;2026-07-01\|36.49\|1.42\|35.77\|36.62\|35.77\|6497;2026-07-02\|37.14\|1.78\|36.44\|37.84\|36.00\|9352;2026-07-03\|38.28\|3.07\|37.14\|38.79\|37.09\|8262;2026-07-06\|36.47\|-4.73\|38.03\|38.18\|36.38\|8669;2026-07-07\|35.87\|-1.65\|36.40\|37.00\|35.48\|4854;2026-07-08\|34.63\|-3.46\|35.87\|35.87\|34.62\|4950;2026-07-09\|33.47\|-3.35\|34.62\|34.91\|33.32\|8259;2026-07-10\|33.91\|1.31\|33.42\|34.54\|32.71\|8435;2026-07-13\|31.83\|-6.13\|33.61\|34.03\|31.60\|8161;2026-07-14\|32.43\|1.89\|31.88\|32.44\|31.42\|4956;2026-07-15\|32.54\|0.34\|32.07\|32.93\|32.07\|4167;2026-07-16\|32.81\|0.83\|32.55\|33.28\|32.26\|5494;2026-07-17\|34.08\|3.87\|32.47\|35.08\|32.47\|17252;2026-07-20\|34.30\|0.65\|33.89\|34.30\|33.00\|12277;2026-07-21\|34.76\|1.34\|34.30\|34.89\|33.65\|9740;2026-07-22\|33.75\|-2.91\|34.69\|36.17\|33.48\|18792;2026-07-23\|32.61\|-3.38\|33.65\|33.65\|31.89\|12802;2026-07-24\|31.19\|-4.35\|32.25\|32.47\|31.15\|8493;2026-07-27\|31.84\|2.08\|31.20\|31.99\|31.02\|4895;2026-07-28\|31.77\|-0.22\|31.60\|32.20\|31.50\|4592;2026-07-29\|32.31\|1.70\|31.77\|32.44\|31.60\|5508;2026-07-30\|31.68\|-1.95\|32.39\|32.39\|31.50\|7188;2026-07-31\|32.55\|2.75\|31.72\|32.70\|31.72\|7533;2026-08-03\|33.11\|1.72\|32.55\|33.16\|32.26\|6798;2026-08-04\|33.34\|0.69\|33.28\|33.34\|32.84\|5641;2026-08-05\|35.26\|5.76\|33.34\|35.35\|33.02\|14203;2026-08-06\|34.36\|-2.55\|34.50\|35.05\|34.13\|9748;2026-08-07\|34.25\|-0.32\|34.25\|34.95\|34.21\|6866;2026-08-10\|34.58\|0.96\|34.25\|34.98\|33.85\|6637;2026-08-11\|34.68\|0.29\|34.43\|34.93\|34.23\|4726;2026-08-12\|34.69\|0.03\|34.70\|34.75\|34.52\|3896;2026-08-13\|34.41\|-0.81\|34.55\|34.80\|34.40\|5084;2026-08-14\|34.67\|0.76\|34.33\|35.00\|33.82\|6842;2026-08-17\|34.96\|0.84\|34.67\|34.99\|34.31\|5318;2026-08-18\|34.62\|-0.97\|34.81\|34.89\|34.04\|7100;2026-08-19\|33.08\|-4.45\|34.33\|34.51\|33.08\|8057;2026-08-20\|32.90\|-0.54\|33.38\|33.57\|32.88\|5963;2026-08-21\|32.78\|-0.36\|32.96\|33.00\|32.18\|4696;2026-08-24\|31.99\|-2.41\|32.70\|32.90\|31.78\|5638;2026-08-25\|32.50\|1.59\|32.03\|32.65\|31.68\|5054;2026-08-26\|32.82\|0.98\|32.50\|33.31\|32.50\|5274;2026-08-27\|32.81\|-0.03\|33.17\|33.17\|32.40\|3750;2026-08-28\|32.47\|-1.04\|32.81\|33.08\|32.45\|3420;2026-08-31\|32.78\|0.95\|32.40\|33.21\|32.23\|4766;2026-09-01\|32.86\|0.24\|32.78\|33.04\|32.45\|5578;2026-09-02\|32.25\|-1.86\|32.52\|32.85\|31.88\|6852;2026-09-03\|32.50\|0.78\|32.30\|32.71\|32.04\|4533;2026-09-04\|32.11\|-1.20\|32.55\|33.03\|31.95\|8634;2026-09-07\|30.21\|-5.92\|30.50\|32.54\|30.00\|30770;2026-09-08\|28.87\|-4.44\|30.00\|30.03\|28.72\|29878;2026-09-09\|28.92\|0.17\|28.74\|28.96\|28.51\|13968;2026-09-10\|27.69\|-4.25\|28.60\|28.67\|27.56\|16805;2026-09-11\|27.58\|-0.40\|27.37\|27.67\|26.88\|10927;2026-09-14\|27.68\|0.36\|27.49\|27.79\|27.27\|7197;2026-09-15\|27.03\|-2.35\|27.55\|27.66\|27.03\|7793;2026-09-16\|27.50\|1.74\|27.03\|28.00\|27.00\|13292;2026-09-17\|27.07\|-1.56\|27.59\|27.59\|27.06\|8909;2026-09-18\|27.77\|2.59\|27.26\|27.99\|27.10\|18294;2026-09-21\|28.42\|2.34\|27.80\|28.85\|27.48\|26125;2026-09-22\|27.62\|-2.81\|28.43\|28.67\|27.51\|26469;2026-09-23\|27.44\|-0.65\|27.51\|27.89\|27.32\|13982;2026-09-24\|27.97\|1.93\|27.45\|28.50\|27.35\|28172;2026-09-28\|27.35\|-2.22\|28.00\|28.24\|27.05\|17491;2026-09-29\|27.35\|0.00\|27.35\|27.82\|27.06\|14139;2026-09-30\|27.53\|0.66\|27.35\|27.97\|27.22\|14073;2026-10-08\|27.21\|-1.16\|27.60\|27.84\|26.99\|11318;2026-10-09\|27.52\|1.14\|27.24\|27.56\|26.28\|18334;2026-10-12\|27.55\|0.11\|27.50\|27.70\|27.37\|8765;2026-10-13\|26.69\|-3.12\|27.16\|27.51\|26.56\|14021;2026-10-14\|25.83\|-3.22\|26.90\|26.90\|25.80\|14276;2026-10-15\|25.21\|-2.40\|25.08\|25.58\|25.00\|9058;2026-10-16\|26.65\|5.71\|25.73\|27.50\|25.70\|30051;2026-10-19\|26.40\|-0.94\|26.35\|26.89\|26.18\|17929;2026-10-20\|26.37\|-0.11\|26.40\|26.86\|26.12\|16569;2026-10-21\|26.10\|-1.02\|26.45\|26.62\|26.01\|20995;2026-10-22\|28.71\|10.00\|26.23\|28.71\|26.08\|84352;2026-10-23\|30.11\|4.88\|28.46\|30.33\|27.62\|112840;2026-10-26\|28.01\|-6.97\|29.57\|29.57\|27.55\|78579;2026-10-27\|30.81\|10.00\|27.53\|30.81\|27.50\|107374;2026-10-28\|31.30\|1.59\|30.79\|32.89\|30.02\|141234;2026-10-29\|28.95\|-7.51\|30.00\|30.20\|28.37\|87346;2026-10-30\|27.77\|-4.08\|28.50\|29.45\|27.67\|64486;2026-11-02\|25.79\|-7.13\|27.22\|27.40\|24.99\|74875;2026-11-03\|24.76\|-3.99\|25.20\|25.87\|24.58\|53678;2026-11-04\|25.40\|2.58\|24.80\|25.76\|24.03\|58825;2026-11-05\|26.04\|2.52\|25.24\|26.29\|25.09\|47858
133556	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	减速器+精密模具+汽车零部件行业原因： 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4月9日年报，公司产品包括应用于扫地机器人的高精度齿轮箱及驱动系统。 2、据2026年4月9日年报，公司主营精密模具及精密零组件，设有齿轮箱减速器等研发部门。 3、据2026年4月9日年报，公司已拓展汽车零部件市场，客户包括上汽、比亚迪、吉利、华为等。	公司产品包括应用于扫地机器人的高精度齿轮箱及驱动系统	2026-06-26\|20.10\|-3.92\|20.83\|20.92\|20.10\|66258;2026-06-29\|19.95\|-0.75\|20.19\|20.35\|19.54\|69092;2026-06-30\|20.37\|2.11\|19.88\|20.60\|19.78\|53799;2026-07-01\|24.44\|19.98\|20.43\|24.44\|20.43\|129699;2026-07-02\|23.54\|-3.68\|24.12\|25.13\|23.25\|230814;2026-07-03\|25.25\|7.26\|23.47\|25.49\|23.31\|262498;2026-07-06\|22.66\|-10.26\|24.46\|24.51\|22.50\|184139;2026-07-07\|21.91\|-3.31\|23.06\|24.24\|21.66\|138759;2026-07-08\|20.88\|-4.70\|22.25\|22.48\|20.71\|113429;2026-07-09\|20.84\|-0.19\|21.16\|21.33\|19.90\|95387;2026-07-10\|21.54\|3.36\|20.63\|21.99\|20.63\|104637;2026-07-13\|19.06\|-11.51\|21.14\|21.14\|19.06\|110573;2026-07-14\|19.14\|0.42\|19.07\|19.30\|18.38\|84907;2026-07-15\|19.36\|1.15\|19.34\|19.97\|19.03\|77048;2026-07-16\|19.06\|-1.55\|18.97\|19.88\|18.85\|73925;2026-07-17\|18.05\|-5.30\|18.95\|19.18\|17.65\|81985;2026-07-20\|17.79\|-1.44\|18.00\|18.72\|17.20\|105255;2026-07-21\|17.75\|-0.22\|17.80\|17.88\|16.24\|110737;2026-07-22\|17.50\|-1.41\|17.49\|17.85\|17.37\|65476;2026-07-23\|17.63\|0.74\|17.55\|17.72\|17.14\|51659;2026-07-24\|16.88\|-4.25\|17.26\|17.48\|16.88\|45001;2026-07-27\|17.61\|4.32\|16.82\|17.67\|16.82\|54780;2026-07-28\|17.34\|-1.53\|17.44\|17.89\|17.25\|46612;2026-07-29\|17.29\|-0.29\|17.45\|17.55\|16.98\|55737;2026-07-30\|16.46\|-4.80\|17.37\|17.44\|16.42\|71262;2026-07-31\|17.39\|5.65\|16.97\|17.68\|16.50\|85661;2026-08-03\|18.62\|7.07\|17.56\|18.90\|17.41\|119110;2026-08-04\|19.08\|2.47\|18.67\|19.33\|18.51\|104903;2026-08-05\|19.35\|1.42\|18.89\|19.41\|18.81\|83978;2026-08-06\|19.27\|-0.41\|19.25\|19.70\|19.02\|71824;2026-08-07\|19.28\|0.05\|19.27\|19.45\|18.71\|65255;2026-08-10\|19.40\|0.62\|19.28\|19.45\|18.93\|43645;2026-08-11\|19.66\|1.34\|19.35\|19.92\|18.97\|78204;2026-08-12\|19.80\|0.71\|19.70\|20.12\|19.41\|73626;2026-08-13\|19.15\|-3.28\|19.80\|19.88\|19.13\|60205;2026-08-14\|19.00\|-0.78\|19.06\|19.27\|18.81\|42969;2026-08-17\|19.51\|2.68\|19.15\|19.51\|18.80\|52097;2026-08-18\|19.65\|0.72\|19.52\|19.68\|19.23\|51412;2026-08-19\|17.51\|-10.89\|19.25\|19.30\|17.50\|100340;2026-08-20\|17.73\|1.26\|17.80\|17.98\|17.36\|44555;2026-08-21\|18.18\|2.54\|17.53\|18.26\|17.22\|44937;2026-08-24\|17.80\|-2.09\|18.18\|18.36\|17.46\|41019;2026-08-25\|18.26\|2.58\|17.64\|18.38\|17.41\|44223;2026-08-26\|18.02\|-1.31\|18.48\|18.48\|17.90\|37549;2026-08-27\|18.29\|1.50\|18.00\|18.42\|17.80\|38407;2026-08-28\|18.23\|-0.33\|18.23\|18.77\|18.23\|43401;2026-08-31\|18.53\|1.65\|18.14\|18.70\|18.08\|48086;2026-09-01\|18.26\|-1.46\|18.46\|18.64\|18.17\|41828;2026-09-02\|18.17\|-0.49\|18.17\|18.46\|17.93\|44893;2026-09-03\|18.12\|-0.28\|18.22\|18.58\|17.94\|35964;2026-09-04\|17.74\|-2.10\|18.15\|18.46\|17.50\|54117;2026-09-07\|18.05\|1.75\|17.75\|18.33\|17.73\|50257;2026-09-08\|18.08\|0.17\|18.01\|18.53\|17.92\|53198;2026-09-09\|17.50\|-3.21\|17.76\|18.04\|17.48\|52604;2026-09-10\|17.02\|-2.74\|17.37\|17.40\|17.00\|41659;2026-09-11\|16.44\|-3.41\|16.83\|16.91\|16.22\|52941;2026-09-14\|16.83\|2.37\|16.50\|17.05\|16.22\|44348;2026-09-15\|16.56\|-1.60\|16.80\|16.86\|16.55\|40114;2026-09-16\|16.76\|1.21\|16.59\|16.93\|16.34\|32175;2026-09-17\|17.72\|5.73\|16.73\|18.79\|16.70\|165785;2026-09-18\|18.09\|2.09\|17.66\|18.59\|17.46\|123275;2026-09-21\|17.74\|-1.93\|17.99\|18.10\|17.59\|79876;2026-09-22\|17.60\|-0.79\|17.69\|17.86\|17.44\|54610;2026-09-23\|18.34\|4.20\|17.64\|18.50\|17.47\|125874;2026-09-24\|17.92\|-2.29\|18.28\|18.38\|17.91\|74497;2026-09-28\|17.39\|-2.96\|17.97\|17.98\|17.33\|58082;2026-09-29\|17.53\|0.81\|17.29\|17.88\|17.12\|45558;2026-09-30\|17.40\|-0.74\|17.58\|17.88\|17.33\|44433;2026-10-08\|16.92\|-2.76\|17.32\|17.52\|16.71\|53811;2026-10-09\|16.46\|-2.72\|16.80\|16.93\|15.70\|72327;2026-10-12\|16.13\|-2.00\|16.44\|16.45\|16.06\|36284;2026-10-13\|16.03\|-0.62\|16.01\|16.14\|15.22\|49842;2026-10-14\|15.30\|-4.55\|16.14\|16.14\|15.22\|47860;2026-10-15\|14.66\|-4.18\|14.81\|15.05\|14.59\|50238;2026-10-16\|15.00\|2.32\|14.95\|15.37\|14.72\|51913;2026-10-19\|15.80\|5.33\|14.91\|15.99\|14.47\|81017;2026-10-20\|16.53\|4.62\|15.64\|16.82\|15.64\|113664;2026-10-21\|16.36\|-1.03\|16.46\|16.73\|16.30\|59708;2026-10-22\|16.39\|0.18\|16.25\|17.88\|16.25\|96068;2026-10-23\|17.03\|3.90\|16.00\|17.15\|15.31\|124806;2026-10-26\|16.40\|-3.70\|16.98\|17.01\|16.22\|77412;2026-10-27\|19.68\|20.00\|16.39\|19.68\|16.33\|249949;2026-10-28\|20.94\|6.40\|19.72\|21.00\|19.17\|517074;2026-10-29\|18.90\|-9.74\|19.04\|19.88\|18.70\|318279;2026-10-30\|18.51\|-2.06\|18.59\|20.23\|18.17\|270953;2026-11-02\|18.90\|2.11\|18.61\|19.05\|17.04\|241264;2026-11-03\|17.90\|-5.29\|18.31\|18.89\|17.74\|182806;2026-11-04\|18.27\|2.07\|17.80\|18.44\|16.80\|242317;2026-11-05\|19.09\|4.49\|17.95\|19.27\|17.68\|236163
133555	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	汽车零部件+机器人电机+制冷压缩机 1、据2026年8月22日半年报，公司汽车零配件铸件覆盖制动、转向、传动系统核心结构件，并通过多家企业配套服务比亚迪、吉利、奇瑞等车企。 2、据公司2025年4月15日官微，人形机器人关节电机及转子式压缩机电机已进入客户匹配测试阶段。 3、据2025年年报，公司生产15大系列400余个品种制冷压缩机，是海尔、海信、美的等品牌的战略供应商。	公司在洗衣机电机、空调电机、机器人关节电机等领域均有相关技术研发储备，人形机器人关节电机目前还处于研发测试阶段	2026-06-26\|4.57\|-2.56\|4.69\|4.69\|4.56\|56162;2026-06-29\|4.71\|3.06\|4.65\|4.85\|4.54\|115044;2026-06-30\|4.62\|0.22\|4.62\|4.74\|4.56\|86126;2026-07-01\|4.77\|3.25\|4.62\|4.81\|4.61\|96957;2026-07-02\|4.81\|0.84\|4.74\|4.94\|4.73\|94334;2026-07-03\|4.98\|3.53\|4.85\|5.04\|4.80\|118802;2026-07-06\|4.92\|-1.20\|5.01\|5.12\|4.90\|83690;2026-07-07\|4.79\|-2.64\|4.90\|4.92\|4.75\|66364;2026-07-08\|4.75\|-0.84\|4.75\|4.80\|4.67\|47008;2026-07-09\|4.70\|-1.05\|4.73\|4.76\|4.60\|65046;2026-07-10\|4.79\|1.91\|4.72\|4.88\|4.63\|78272;2026-07-13\|4.54\|-5.22\|4.60\|4.65\|4.53\|106318;2026-07-14\|4.60\|1.32\|4.51\|4.62\|4.47\|69520;2026-07-15\|4.67\|1.52\|4.58\|4.69\|4.57\|57410;2026-07-16\|4.67\|0.00\|4.65\|4.74\|4.60\|52050;2026-07-17\|4.54\|-2.78\|4.66\|4.78\|4.50\|83485;2026-07-20\|4.50\|-0.88\|4.54\|4.67\|4.46\|84319;2026-07-21\|4.44\|-1.33\|4.50\|4.56\|4.36\|85297;2026-07-22\|4.37\|-1.58\|4.44\|4.46\|4.33\|65991;2026-07-23\|4.51\|3.20\|4.34\|4.52\|4.34\|71099;2026-07-24\|4.45\|-1.33\|4.46\|4.52\|4.39\|53587;2026-07-27\|4.56\|2.47\|4.45\|4.59\|4.44\|48204;2026-07-28\|4.61\|1.10\|4.51\|4.64\|4.51\|48955;2026-07-29\|4.67\|1.30\|4.61\|4.70\|4.60\|53624;2026-07-30\|4.68\|0.21\|4.65\|4.74\|4.65\|74536;2026-07-31\|4.72\|0.85\|4.71\|4.74\|4.64\|58520;2026-08-03\|4.89\|3.60\|4.74\|4.90\|4.72\|73224;2026-08-04\|4.96\|1.43\|4.88\|5.15\|4.88\|149742;2026-08-05\|4.88\|-1.61\|4.93\|4.98\|4.82\|100006;2026-08-06\|4.88\|0.00\|4.87\|4.91\|4.80\|55514;2026-08-07\|4.86\|-0.41\|4.90\|4.91\|4.79\|55650;2026-08-10\|4.98\|2.47\|4.86\|4.99\|4.85\|64883;2026-08-11\|4.91\|-1.41\|4.95\|4.97\|4.88\|42142;2026-08-12\|4.97\|1.22\|4.89\|4.98\|4.89\|41049;2026-08-13\|4.89\|-1.61\|4.97\|4.97\|4.89\|45755;2026-08-14\|4.88\|-0.20\|4.89\|4.93\|4.85\|34028;2026-08-17\|5.00\|2.46\|4.90\|5.00\|4.84\|61883;2026-08-18\|5.01\|0.20\|5.00\|5.03\|4.92\|47496;2026-08-19\|4.90\|-2.20\|4.95\|4.99\|4.89\|62393;2026-08-20\|4.95\|1.02\|4.90\|4.98\|4.90\|38912;2026-08-21\|4.98\|0.61\|4.95\|5.00\|4.91\|50447;2026-08-24\|4.86\|-2.41\|4.94\|4.95\|4.80\|65579;2026-08-25\|5.01\|3.09\|4.81\|5.03\|4.81\|70349;2026-08-26\|5.00\|-0.20\|5.02\|5.06\|4.97\|41175;2026-08-27\|4.95\|-1.00\|4.99\|5.02\|4.94\|42926;2026-08-28\|5.01\|1.21\|4.95\|5.02\|4.94\|38486;2026-08-31\|5.04\|0.60\|4.97\|5.04\|4.97\|38210;2026-09-01\|5.06\|0.40\|5.05\|5.08\|5.02\|48823;2026-09-02\|5.08\|0.40\|5.03\|5.09\|4.98\|61622;2026-09-03\|5.01\|-1.38\|5.07\|5.16\|5.00\|73684;2026-09-04\|5.00\|-0.20\|5.03\|5.07\|4.99\|42334;2026-09-07\|5.02\|0.40\|4.99\|5.04\|4.97\|46205;2026-09-08\|5.08\|1.20\|5.02\|5.08\|4.97\|50438;2026-09-09\|5.02\|-1.18\|5.07\|5.07\|4.99\|40750;2026-09-10\|4.93\|-1.79\|4.98\|5.00\|4.92\|37933;2026-09-11\|4.80\|-2.64\|4.92\|4.92\|4.77\|72281;2026-09-14\|4.85\|1.04\|4.79\|4.88\|4.79\|34211;2026-09-15\|4.71\|-2.89\|4.84\|4.86\|4.71\|48904;2026-09-16\|4.77\|1.27\|4.72\|4.77\|4.66\|39013;2026-09-17\|4.83\|1.26\|4.74\|4.83\|4.70\|44723;2026-09-18\|4.81\|-0.41\|4.83\|4.93\|4.79\|48864;2026-09-21\|4.89\|1.66\|4.81\|4.90\|4.80\|39458;2026-09-22\|4.92\|0.61\|4.90\|4.92\|4.85\|39815;2026-09-23\|4.95\|0.61\|4.95\|5.01\|4.87\|44476;2026-09-24\|5.14\|3.84\|4.95\|5.35\|4.92\|240710;2026-09-28\|5.08\|-1.17\|5.14\|5.21\|5.00\|149122;2026-09-29\|5.07\|-0.20\|5.06\|5.12\|5.02\|83566;2026-09-30\|5.02\|-0.99\|5.10\|5.10\|4.98\|65569;2026-10-08\|5.52\|9.96\|5.02\|5.52\|4.99\|121096;2026-10-09\|5.32\|-3.62\|5.59\|5.59\|5.22\|389156;2026-10-12\|5.23\|-1.69\|5.36\|5.46\|5.20\|236673;2026-10-13\|5.27\|0.76\|5.18\|5.29\|5.08\|177699;2026-10-14\|5.14\|-2.47\|5.20\|5.27\|5.12\|133972;2026-10-15\|5.08\|-1.17\|5.01\|5.17\|4.95\|105987;2026-10-16\|5.07\|-0.20\|5.15\|5.16\|5.04\|85056;2026-10-19\|5.20\|2.56\|5.06\|5.27\|5.01\|146526;2026-10-20\|5.30\|1.92\|5.15\|5.35\|5.11\|220061;2026-10-21\|5.16\|-2.64\|5.24\|5.29\|5.13\|153619;2026-10-22\|4.97\|-3.68\|5.16\|5.20\|4.97\|136329;2026-10-23\|5.15\|3.62\|4.90\|5.15\|4.73\|178329;2026-10-26\|5.04\|-2.14\|5.10\|5.21\|4.99\|121106;2026-10-27\|5.54\|9.92\|5.04\|5.54\|5.04\|258027;2026-10-28\|6.09\|9.93\|6.00\|6.09\|5.85\|329279;2026-10-29\|6.70\|10.02\|6.70\|6.70\|6.70\|157491;2026-10-30\|6.03\|-10.00\|6.03\|6.31\|6.03\|647506;2026-11-02\|5.44\|-9.78\|5.43\|5.67\|5.43\|734140;2026-11-03\|5.10\|-6.25\|5.24\|5.31\|5.10\|560117;2026-11-04\|5.06\|-0.78\|5.06\|5.09\|4.81\|443995;2026-11-05\|5.04\|-0.40\|4.96\|5.04\|4.90\|282868
133554	物理AI引发关注；马斯克称明年年末有望实现Optimus对外交付；英伟达升级Isaac通用机器人开发平台	机器人轴承+汽车轴承+湖北国资 1、据2026年7月9日互动易，公司柔性轴承、交叉滚子轴承已经试制完成，目前处于送样验证阶段；据2026年4月28日年报，机器人用精密轴承产品研发项目已进入开发试制阶段，目标产品进入国内外机器人及相关零部件生产厂家。 2、据2026年4月28日年报，公司是国内汽车轴承龙头企业，主要产品为轴承、等速万向节、轮毂轴承单元等，客户涵盖大部分汽车整车制造企业。 3、据2026年2月14日公告，公司控股股东为三环集团有限公司，实际控制人为湖北省人民政府国有资产监督管理委员会。	1、公司部分精密轴承产品可应用于谐波减速器等，目前已经完成产品试制并送样； 2、公司是湖北省军民融合企业，根据2024年报东风公司的军车轴承一直指定公司独家供应	2026-06-26\|8.35\|-4.24\|8.64\|8.64\|8.34\|137920;2026-06-29\|8.35\|0.00\|8.35\|8.41\|8.05\|130761;2026-06-30\|8.50\|1.80\|8.31\|8.55\|8.26\|114394;2026-07-01\|8.94\|5.18\|8.55\|9.13\|8.50\|201452;2026-07-02\|8.98\|0.45\|8.95\|9.36\|8.88\|173913;2026-07-03\|9.59\|6.79\|9.09\|9.83\|9.05\|338333;2026-07-06\|8.98\|-6.36\|9.50\|9.50\|8.96\|229784;2026-07-07\|8.54\|-4.90\|9.01\|9.23\|8.53\|143632;2026-07-08\|8.26\|-3.28\|8.53\|8.53\|8.25\|113035;2026-07-09\|8.09\|-2.06\|8.18\|8.29\|7.89\|122646;2026-07-10\|8.47\|4.70\|8.05\|8.69\|7.99\|180568;2026-07-13\|7.94\|-6.26\|8.43\|8.44\|7.91\|128870;2026-07-14\|8.02\|1.01\|7.93\|8.04\|7.76\|92149;2026-07-15\|8.10\|1.00\|7.96\|8.27\|7.92\|95108;2026-07-16\|8.30\|2.47\|8.02\|8.39\|8.00\|132340;2026-07-17\|7.87\|-5.18\|8.28\|8.40\|7.75\|125353;2026-07-20\|7.69\|-2.29\|7.87\|8.10\|7.60\|119597;2026-07-21\|7.75\|0.78\|7.94\|7.94\|7.32\|136746;2026-07-22\|7.66\|-1.16\|7.68\|7.74\|7.55\|83207;2026-07-23\|7.87\|2.74\|7.63\|7.90\|7.56\|100078;2026-07-24\|7.66\|-2.67\|7.86\|7.86\|7.65\|63597;2026-07-27\|7.94\|3.66\|7.61\|7.96\|7.59\|90848;2026-07-28\|7.96\|0.25\|7.89\|8.08\|7.85\|65708;2026-07-29\|8.10\|1.76\|7.90\|8.15\|7.90\|86120;2026-07-30\|8.11\|0.12\|8.07\|8.25\|8.00\|89839;2026-07-31\|8.45\|4.19\|8.19\|8.50\|8.19\|128761;2026-08-03\|8.88\|5.09\|8.62\|9.04\|8.48\|186647;2026-08-04\|8.89\|0.11\|8.83\|8.97\|8.70\|140399;2026-08-05\|9.02\|1.46\|8.97\|9.06\|8.84\|129007;2026-08-06\|8.94\|-0.89\|8.98\|9.16\|8.81\|115775;2026-08-07\|8.82\|-1.34\|9.00\|9.00\|8.65\|100290;2026-08-10\|8.96\|1.59\|8.88\|8.98\|8.65\|81151;2026-08-11\|9.05\|1.00\|8.99\|9.11\|8.78\|111632;2026-08-12\|9.19\|1.55\|9.05\|9.27\|8.96\|119731;2026-08-13\|9.01\|-1.96\|9.18\|9.26\|9.00\|88039;2026-08-14\|8.94\|-0.78\|9.01\|9.05\|8.85\|66124;2026-08-17\|9.55\|6.82\|8.91\|9.83\|8.83\|504936;2026-08-18\|10.51\|10.05\|9.56\|10.51\|9.25\|459288;2026-08-19\|9.46\|-9.99\|10.19\|10.30\|9.46\|315745;2026-08-20\|8.58\|-9.30\|9.08\|9.08\|8.51\|434317;2026-08-21\|8.61\|0.35\|8.56\|8.69\|8.32\|237682;2026-08-24\|8.32\|-3.37\|8.67\|8.77\|8.26\|163922;2026-08-25\|8.65\|3.97\|8.27\|8.85\|8.21\|242247;2026-08-26\|8.77\|1.39\|8.66\|8.97\|8.58\|193137;2026-08-27\|8.98\|2.39\|8.66\|9.04\|8.63\|159725;2026-08-28\|8.86\|-1.34\|9.00\|9.04\|8.83\|107614;2026-08-31\|9.05\|2.14\|8.85\|9.07\|8.79\|110483;2026-09-01\|9.14\|0.99\|9.03\|9.19\|9.00\|94546;2026-09-02\|9.24\|1.09\|9.06\|9.31\|9.03\|120494;2026-09-03\|9.34\|1.08\|9.25\|9.54\|9.24\|184070;2026-09-04\|9.22\|-1.28\|9.50\|9.59\|9.18\|162011;2026-09-07\|9.37\|1.63\|9.25\|9.42\|9.17\|89453;2026-09-08\|9.47\|1.07\|9.40\|9.48\|9.28\|89447;2026-09-09\|9.31\|-1.69\|9.45\|9.46\|9.25\|71331;2026-09-10\|9.10\|-2.26\|9.21\|9.25\|9.08\|60510;2026-09-11\|8.95\|-1.65\|9.01\|9.10\|8.85\|69277;2026-09-14\|8.83\|-1.34\|8.91\|9.00\|8.81\|54687;2026-09-15\|8.62\|-2.38\|8.89\|8.89\|8.62\|59515;2026-09-16\|8.63\|0.12\|8.60\|8.70\|8.50\|55711;2026-09-17\|9.02\|4.52\|8.59\|9.27\|8.56\|149312;2026-09-18\|8.96\|-0.67\|9.00\|9.10\|8.87\|102385;2026-09-21\|9.02\|0.67\|8.95\|9.16\|8.91\|73660;2026-09-22\|8.89\|-1.44\|9.05\|9.07\|8.85\|70678;2026-09-23\|8.80\|-1.01\|8.89\|8.93\|8.77\|48312;2026-09-24\|9.68\|10.00\|8.77\|9.68\|8.73\|266751;2026-09-28\|10.65\|10.02\|10.45\|10.65\|10.18\|349857;2026-09-29\|11.72\|10.05\|11.72\|11.72\|11.72\|94502;2026-09-30\|12.89\|9.98\|10.69\|12.89\|10.69\|903178;2026-10-08\|12.24\|-5.04\|13.00\|13.90\|12.05\|1297358;2026-10-09\|12.62\|3.10\|12.00\|13.27\|11.10\|1220670;2026-10-12\|11.36\|-9.98\|11.66\|11.97\|11.36\|653809;2026-10-13\|11.07\|-2.55\|10.54\|11.27\|10.43\|725457;2026-10-14\|10.48\|-5.33\|10.84\|11.00\|10.20\|593911;2026-10-15\|9.94\|-5.15\|10.10\|10.42\|9.90\|400048;2026-10-16\|10.93\|9.96\|10.02\|10.93\|9.95\|604890;2026-10-19\|11.03\|0.91\|10.40\|11.40\|10.27\|909771;2026-10-20\|11.21\|1.63\|10.94\|11.58\|10.65\|929488;2026-10-21\|10.94\|-2.41\|11.04\|11.42\|10.81\|718210;2026-10-22\|12.03\|9.96\|11.02\|12.03\|10.99\|732905;2026-10-23\|13.23\|9.98\|11.68\|13.23\|11.25\|1253521;2026-10-26\|14.55\|9.98\|14.19\|14.55\|13.91\|886211;2026-10-27\|16.01\|10.03\|15.24\|16.01\|14.68\|945487;2026-10-28\|17.61\|9.99\|16.96\|17.61\|16.66\|477219;2026-10-29\|18.75\|6.47\|19.37\|19.37\|18.57\|1927206;2026-10-30\|18.08\|-3.57\|18.56\|19.86\|17.78\|1702809;2026-11-02\|19.89\|10.01\|18.07\|19.89\|17.34\|1527450;2026-11-03\|20.26\|1.86\|19.91\|20.44\|19.30\|1561860;2026-11-04\|19.48\|-3.85\|19.60\|19.70\|18.23\|1568811;2026-11-05\|19.74\|1.33\|19.40\|20.40\|18.46\|1490922
133553	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	柔性压力传感器+参投墨现科技+真空镀膜+汽车零部件 1、据2026年8月14日公告，公司于 2025 年出资 1551.7241 万元投资墨现科技(东莞)有限公司（以下简称“墨现科技”），持有其 5%股权，该投资金额占公司最新一期净资产比例为 0.60%。墨现科技主营业务聚焦触觉传感器领域，主要从事柔性压力传感器相关产品的研发与应用。 2、据2026年8月14日公告，公司主营汽车零部件研发、生产与销售及真空超硬镀膜，主要产品包括发动机缸体、缸盖、曲轴等。 3、据2026年8月24日业绩说明会，重庆九龙亦高新建超硬镀膜产线一期达产后年产300万片，主体工程已完工，核心设备进入安装调试阶段，待客户现场审核认证后投产。	公司是新能源汽车发动机及变速器核心零部件供应商，参投墨现科技，后者主营压力传感器、机器人电子皮肤等	2026-06-26\|9.06\|-1.95\|9.27\|9.27\|9.00\|38360;2026-06-29\|9.03\|-0.33\|8.94\|9.16\|8.68\|63674;2026-06-30\|8.94\|-1.00\|9.00\|9.10\|8.90\|35195;2026-07-01\|9.83\|9.96\|8.97\|9.83\|8.92\|67642;2026-07-02\|9.93\|1.02\|10.03\|10.60\|9.88\|134614;2026-07-03\|10.23\|3.02\|10.02\|10.37\|9.95\|86398;2026-07-06\|10.38\|1.47\|10.32\|10.70\|10.15\|82914;2026-07-07\|9.96\|-4.05\|10.35\|10.54\|9.94\|59488;2026-07-08\|9.70\|-2.61\|9.96\|9.98\|9.68\|44850;2026-07-09\|9.60\|-1.03\|9.50\|9.91\|9.40\|52902;2026-07-10\|9.61\|0.10\|9.60\|9.90\|9.57\|45390;2026-07-13\|9.14\|-4.89\|9.60\|9.61\|9.11\|36751;2026-07-14\|9.46\|3.50\|9.24\|9.53\|9.02\|56681;2026-07-15\|9.48\|0.21\|9.36\|9.62\|9.34\|32164;2026-07-16\|9.48\|0.00\|9.55\|9.67\|9.36\|29166;2026-07-17\|9.08\|-4.22\|9.50\|9.58\|8.99\|40573;2026-07-20\|8.75\|-3.63\|9.06\|9.28\|8.65\|51840;2026-07-21\|8.65\|-1.14\|8.80\|8.80\|8.39\|43905;2026-07-22\|8.55\|-1.16\|8.61\|8.72\|8.49\|23870;2026-07-23\|8.84\|3.39\|8.56\|8.87\|8.45\|29991;2026-07-24\|8.62\|-2.49\|8.84\|8.84\|8.52\|22458;2026-07-27\|8.87\|2.90\|8.70\|8.94\|8.62\|23506;2026-07-28\|8.93\|0.68\|8.77\|9.11\|8.74\|24164;2026-07-29\|9.13\|2.24\|8.89\|9.18\|8.87\|26420;2026-07-30\|9.11\|-0.22\|9.13\|9.30\|9.03\|28819;2026-07-31\|9.24\|1.43\|9.18\|9.27\|9.13\|24697;2026-08-03\|9.48\|2.60\|9.33\|9.48\|9.24\|32577;2026-08-04\|9.37\|-1.16\|9.53\|9.56\|9.33\|30007;2026-08-05\|9.35\|-0.21\|9.39\|9.45\|9.28\|29844;2026-08-06\|9.53\|1.93\|9.38\|9.98\|9.19\|80375;2026-08-07\|10.48\|9.97\|9.45\|10.48\|9.45\|84643;2026-08-10\|11.53\|10.02\|11.00\|11.53\|10.80\|109509;2026-08-11\|12.68\|9.97\|12.68\|12.68\|12.68\|44703;2026-08-12\|13.95\|10.02\|13.95\|13.95\|13.95\|26029;2026-08-13\|15.35\|10.04\|15.35\|15.35\|15.35\|50096;2026-08-14\|13.82\|-9.97\|15.00\|15.00\|13.82\|133687;2026-08-17\|14.22\|2.89\|12.99\|14.88\|12.99\|533369;2026-08-18\|12.84\|-9.70\|13.53\|14.17\|12.80\|444507;2026-08-19\|11.56\|-9.97\|12.38\|12.47\|11.56\|162740;2026-08-20\|10.69\|-7.53\|10.89\|11.03\|10.51\|306621;2026-08-21\|11.76\|10.01\|10.51\|11.76\|10.51\|345272;2026-08-24\|11.02\|-6.29\|11.44\|11.73\|10.88\|285669;2026-08-25\|12.12\|9.98\|10.91\|12.12\|10.91\|415921;2026-08-26\|12.68\|4.62\|12.26\|12.85\|11.95\|441155;2026-08-27\|12.21\|-3.71\|12.42\|12.55\|11.90\|317268;2026-08-28\|11.65\|-4.59\|12.00\|12.15\|11.51\|262970;2026-08-31\|11.61\|-0.34\|11.53\|11.71\|11.30\|159340;2026-09-01\|12.29\|5.86\|11.71\|12.65\|11.45\|324723;2026-09-02\|11.91\|-3.09\|12.03\|12.33\|11.80\|185690;2026-09-03\|11.66\|-2.10\|11.94\|12.08\|11.63\|136501;2026-09-04\|11.45\|-1.80\|11.69\|11.88\|11.37\|131561;2026-09-07\|11.61\|1.40\|11.40\|11.69\|11.35\|86229;2026-09-08\|11.30\|-2.67\|11.53\|11.56\|11.15\|100145;2026-09-09\|11.04\|-2.30\|11.28\|11.28\|11.01\|73952;2026-09-10\|10.83\|-1.90\|11.08\|11.08\|10.80\|64774;2026-09-11\|10.55\|-2.59\|10.87\|10.88\|10.33\|71924;2026-09-14\|10.44\|-1.04\|10.59\|10.65\|10.38\|66429;2026-09-15\|10.14\|-2.87\|10.38\|10.46\|10.12\|62741;2026-09-16\|10.55\|4.04\|10.18\|10.69\|10.00\|103688;2026-09-17\|10.82\|2.56\|10.59\|10.89\|10.42\|135389;2026-09-18\|10.71\|-1.02\|10.90\|10.91\|10.63\|77439;2026-09-21\|11.05\|3.17\|10.68\|11.14\|10.68\|93253;2026-09-22\|11.03\|-0.18\|11.12\|11.18\|10.95\|71542;2026-09-23\|11.03\|0.00\|10.96\|11.17\|10.93\|61504;2026-09-24\|10.91\|-1.09\|11.00\|11.11\|10.88\|42116;2026-09-28\|10.74\|-1.56\|10.96\|10.96\|10.61\|57075;2026-09-29\|10.79\|0.47\|10.72\|10.97\|10.65\|53723;2026-09-30\|10.74\|-0.46\|10.78\|10.94\|10.69\|59965;2026-10-08\|10.37\|-3.45\|10.81\|10.85\|10.29\|59682;2026-10-09\|10.31\|-0.58\|10.41\|10.41\|9.79\|69787;2026-10-12\|10.13\|-1.75\|10.35\|10.36\|10.09\|43529;2026-10-13\|10.03\|-0.99\|10.03\|10.20\|9.77\|61551;2026-10-14\|9.80\|-2.29\|10.07\|10.07\|9.77\|34387;2026-10-15\|9.47\|-3.37\|9.53\|9.65\|9.39\|45633;2026-10-16\|9.70\|2.43\|9.54\|9.96\|9.47\|68955;2026-10-19\|9.68\|-0.21\|9.78\|9.78\|9.36\|58508;2026-10-20\|9.70\|0.21\|9.64\|9.79\|9.58\|33657;2026-10-21\|9.65\|-0.52\|9.77\|9.80\|9.61\|30524;2026-10-22\|9.40\|-2.59\|9.61\|9.77\|9.40\|41149;2026-10-23\|9.64\|2.55\|9.21\|9.65\|8.87\|71333;2026-10-26\|9.75\|1.14\|9.47\|10.22\|9.20\|189527;2026-10-27\|10.73\|10.05\|9.51\|10.73\|9.51\|127848;2026-10-28\|11.30\|5.31\|10.63\|11.80\|10.38\|464630;2026-10-29\|10.17\|-10.00\|10.18\|10.67\|10.17\|237538;2026-10-30\|9.15\|-10.03\|9.57\|9.75\|9.15\|215384;2026-11-02\|9.19\|0.44\|8.84\|9.26\|8.37\|203508;2026-11-03\|8.93\|-2.83\|9.10\|9.30\|8.88\|120835;2026-11-04\|9.00\|0.78\|9.00\|9.10\|8.50\|127842;2026-11-05\|9.29\|3.22\|8.90\|9.36\|8.88\|109238
133552	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+PCB+汽车零部件行业原因： 1、10月22日，宇树科技CEO王兴兴表示，物理AI目前已经看到取得突破的苗头，快的话可能需要1至2年，慢的话可能需要2至3年。 2、华泰证券指出，物理AI正逐步从概念走向落地，OpenAI等模型企业自研人形机器人有望加速这一进程，数据、模型、本体及零部件、应用等全产业链环节均有望受益。公司原因： 1、据2026年8月7日互动易，公司机器人产品包括交叉滚子轴承、柔性轴承、RV组合轴承等，已进入多家机器人及减速器企业供应链，部分产品已量产。 2、据2026年9月6日投资者关系活动记录表，常熟相互完成工商变更并开始并表，公司拓展AI眼镜等消费电子领域，推进与威海世一的PCB业务整合。 3、据2026年8月29日半年度报告，公司黄山基地主要研发制造新能源汽车及智能机器人核心精密零部件，一期工程已进入投产阶段。	1、公司拟10亿建设新能源汽车及机器人用精密零部件项目； 2、公司已获得小鹏飞行汽车X3项目定点，完成A样交样	2026-06-26\|13.37\|-4.50\|14.01\|14.23\|13.35\|270644;2026-06-29\|12.65\|-5.39\|13.32\|13.38\|12.10\|333274;2026-06-30\|13.19\|4.27\|12.65\|13.42\|12.50\|254039;2026-07-01\|12.87\|-2.43\|13.10\|13.42\|12.80\|252089;2026-07-02\|12.97\|0.78\|12.78\|13.79\|12.65\|353705;2026-07-03\|13.69\|5.55\|12.97\|14.27\|12.95\|593531;2026-07-06\|13.02\|-4.89\|13.87\|13.94\|13.00\|390047;2026-07-07\|12.35\|-5.15\|12.95\|13.38\|12.32\|285775;2026-07-08\|11.41\|-7.61\|12.33\|12.38\|11.40\|289011;2026-07-09\|11.32\|-0.79\|11.30\|11.63\|10.91\|235472;2026-07-10\|11.30\|-0.18\|11.30\|11.77\|11.18\|233890;2026-07-13\|10.17\|-10.00\|11.23\|11.23\|10.17\|260129;2026-07-14\|10.78\|6.00\|10.07\|10.83\|9.94\|262473;2026-07-15\|10.50\|-2.60\|10.69\|10.84\|10.41\|140620;2026-07-16\|10.50\|0.00\|10.40\|11.20\|10.27\|242785;2026-07-17\|9.79\|-6.76\|10.47\|10.51\|9.61\|236970;2026-07-20\|9.30\|-5.01\|9.95\|10.07\|9.16\|209983;2026-07-21\|9.44\|1.51\|9.30\|9.48\|8.61\|219845;2026-07-22\|9.12\|-3.39\|9.27\|9.46\|9.10\|149533;2026-07-23\|9.44\|3.51\|9.14\|9.47\|9.04\|129677;2026-07-24\|9.53\|0.95\|9.27\|9.74\|9.12\|205805;2026-07-27\|9.66\|1.36\|9.60\|9.74\|9.30\|134153;2026-07-28\|9.46\|-2.07\|9.47\|9.79\|9.39\|106651;2026-07-29\|9.82\|3.81\|9.58\|10.05\|9.55\|222595;2026-07-30\|9.25\|-5.80\|9.75\|9.79\|9.22\|179419;2026-07-31\|9.78\|5.73\|9.55\|9.93\|9.48\|223167;2026-08-03\|10.08\|3.07\|9.90\|10.14\|9.80\|150014;2026-08-04\|10.28\|1.98\|10.26\|10.32\|9.94\|138748;2026-08-05\|10.60\|3.11\|10.25\|10.64\|10.23\|168912;2026-08-06\|10.45\|-1.42\|10.50\|10.56\|10.22\|157570;2026-08-07\|10.52\|0.67\|10.46\|10.55\|10.22\|126647;2026-08-10\|10.74\|2.09\|10.70\|10.77\|10.45\|134799;2026-08-11\|10.66\|-0.74\|10.65\|10.83\|10.58\|129840;2026-08-12\|11.33\|6.29\|10.60\|11.53\|10.60\|289979;2026-08-13\|11.30\|-0.26\|11.27\|11.63\|11.24\|223739;2026-08-14\|11.82\|4.60\|11.32\|11.84\|11.21\|258700;2026-08-17\|12.13\|2.62\|11.90\|12.50\|11.47\|380117;2026-08-18\|11.87\|-2.14\|12.02\|12.08\|11.48\|305491;2026-08-19\|10.73\|-9.60\|11.56\|11.56\|10.70\|230486;2026-08-20\|10.87\|1.30\|10.94\|11.03\|10.70\|130948;2026-08-21\|11.13\|2.39\|10.75\|11.25\|10.53\|152527;2026-08-24\|11.50\|3.32\|11.05\|11.68\|10.93\|241223;2026-08-25\|11.84\|2.96\|11.27\|11.89\|11.27\|169309;2026-08-26\|11.66\|-1.52\|11.80\|11.92\|11.49\|153328;2026-08-27\|12.45\|6.78\|11.67\|12.53\|11.56\|268783;2026-08-28\|12.27\|-1.45\|12.37\|12.40\|12.09\|188665;2026-08-31\|12.71\|3.59\|12.10\|12.80\|12.06\|243775;2026-09-01\|12.87\|1.26\|12.63\|12.93\|12.61\|194512;2026-09-02\|14.16\|10.02\|12.92\|14.16\|12.71\|623312;2026-09-03\|15.58\|10.03\|14.16\|15.58\|14.15\|943056;2026-09-04\|15.27\|-1.99\|15.43\|16.00\|14.89\|1004145;2026-09-07\|16.80\|10.02\|14.99\|16.80\|14.97\|568953;2026-09-08\|16.25\|-3.27\|17.00\|17.08\|15.65\|697477;2026-09-09\|16.48\|1.42\|16.25\|16.89\|16.07\|526236;2026-09-10\|16.41\|-0.42\|16.27\|16.75\|16.27\|401069;2026-09-11\|16.41\|0.00\|16.33\|16.76\|15.88\|371597;2026-09-14\|16.89\|2.92\|16.71\|17.13\|16.19\|379260;2026-09-15\|16.36\|-3.14\|16.81\|16.88\|16.23\|268606;2026-09-16\|16.66\|1.83\|16.30\|16.88\|16.28\|269382;2026-09-17\|17.26\|3.60\|16.53\|17.57\|16.45\|488318;2026-09-18\|17.03\|-1.33\|17.30\|17.37\|16.65\|393308;2026-09-21\|17.25\|1.29\|16.88\|17.43\|16.70\|304137;2026-09-22\|16.91\|-1.97\|17.29\|17.55\|16.85\|272695;2026-09-23\|17.21\|1.77\|16.82\|17.36\|16.80\|219798;2026-09-24\|16.45\|-4.42\|17.64\|17.77\|16.37\|388501;2026-09-28\|17.01\|3.40\|16.11\|17.51\|16.11\|537329;2026-09-29\|17.04\|0.18\|16.97\|17.66\|16.61\|372068;2026-09-30\|17.43\|2.29\|17.32\|17.90\|17.04\|352813;2026-10-08\|16.26\|-6.71\|17.77\|17.77\|16.12\|428071;2026-10-09\|15.95\|-1.91\|15.64\|16.28\|14.98\|480473;2026-10-12\|15.61\|-2.13\|15.66\|16.08\|15.42\|260027;2026-10-13\|15.61\|0.00\|15.12\|15.79\|14.68\|221482;2026-10-14\|14.73\|-5.64\|15.46\|15.50\|14.70\|193323;2026-10-15\|14.21\|-3.53\|14.14\|14.82\|14.13\|199168;2026-10-16\|14.39\|1.27\|14.49\|14.95\|14.23\|202469;2026-10-19\|14.39\|0.00\|14.15\|14.55\|13.60\|232271;2026-10-20\|14.92\|3.68\|14.30\|15.40\|14.11\|388000;2026-10-21\|14.51\|-2.75\|15.20\|15.29\|14.29\|217347;2026-10-22\|13.73\|-5.38\|14.62\|14.95\|13.45\|379651;2026-10-23\|14.23\|3.64\|13.49\|14.31\|12.51\|433888;2026-10-26\|15.65\|9.98\|14.45\|15.65\|14.40\|465727;2026-10-27\|17.22\|10.03\|17.20\|17.22\|16.82\|197132;2026-10-28\|18.94\|9.99\|18.94\|18.94\|18.79\|189210;2026-10-29\|20.83\|9.98\|20.83\|20.83\|18.80\|1421786;2026-10-30\|19.02\|-8.69\|20.65\|21.18\|18.75\|1654575;2026-11-02\|20.54\|7.99\|18.84\|20.92\|17.80\|1543866;2026-11-03\|18.88\|-8.08\|19.73\|20.90\|18.70\|1212787;2026-11-04\|19.54\|3.50\|18.69\|19.70\|16.99\|1408906;2026-11-05\|20.69\|5.89\|18.70\|21.49\|17.94\|1168106
133551	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	机器人腱绳+特种钢索行业原因： 1、在电话会议上，马斯克表示，特斯拉已在美国加州弗里蒙特生产线上开始生产首批达到量产质量标准的Optimus机器人。预计到2027年年底将化解目前与Optimus相关的技术及生产问题。 2、英伟达GTC柏林大会于10月20日至22日举行，议题涵盖物理AI与机器人。公司原因： 1、据2025年11月10日投资者关系活动记录表，公司已开发机器人腱绳测试样品并向多家机器人企业送测；机器人用钢丝绳已与上海交通大学机器人研究团队签订合同订单，并与上海卓益得签署战略合作协议。 2、据2026年9月21日投资者关系活动记录表，公司推进高端特种绳索研发及智能制造基地建设，规划产能10万吨，产品面向矿山、海洋工程、工程机械、港口等场景。	1、公司已开发机器人腱绳测试样品并向多家机器人企业送测； 2、公司是国内唯一通过太空级T疲劳测试的机器人腱绳供应商，掌握微米级钢-塑复合工艺，已获上海交大、卓益得超1200万订单	2026-06-26\|6.67\|-2.49\|6.70\|6.95\|6.63\|44787;2026-06-29\|6.63\|-0.60\|6.61\|6.80\|6.34\|65538;2026-06-30\|6.47\|-2.41\|6.63\|6.76\|6.46\|40888;2026-07-01\|6.68\|3.25\|6.47\|6.87\|6.40\|69602;2026-07-02\|6.62\|-0.90\|6.70\|6.85\|6.59\|59961;2026-07-03\|6.94\|4.83\|6.69\|7.05\|6.51\|82103;2026-07-06\|6.73\|-3.03\|6.94\|7.11\|6.72\|65951;2026-07-07\|6.48\|-3.71\|6.76\|6.81\|6.46\|47248;2026-07-08\|6.34\|-2.16\|6.47\|6.48\|6.25\|35750;2026-07-09\|6.38\|0.63\|6.34\|6.46\|6.17\|37279;2026-07-10\|6.59\|3.29\|6.38\|6.82\|6.30\|58753;2026-07-13\|6.23\|-5.46\|6.58\|6.62\|6.19\|59105;2026-07-14\|6.47\|3.85\|6.22\|6.50\|6.10\|50918;2026-07-15\|6.47\|0.00\|6.44\|6.56\|6.32\|36490;2026-07-16\|6.48\|0.15\|6.47\|6.67\|6.37\|34117;2026-07-17\|6.22\|-4.01\|6.48\|6.59\|6.19\|54938;2026-07-20\|5.96\|-4.18\|6.23\|6.43\|5.77\|54604;2026-07-21\|5.93\|-0.50\|5.94\|5.98\|5.53\|65707;2026-07-22\|5.75\|-3.04\|6.01\|6.01\|5.71\|39402;2026-07-23\|6.06\|5.39\|5.82\|6.09\|5.75\|66113;2026-07-24\|5.90\|-2.64\|5.89\|6.06\|5.85\|33033;2026-07-27\|6.12\|3.73\|5.82\|6.16\|5.82\|38555;2026-07-28\|6.17\|0.82\|6.06\|6.24\|6.06\|37203;2026-07-29\|6.25\|1.30\|6.17\|6.30\|6.15\|30708;2026-07-30\|6.17\|-1.28\|6.25\|6.36\|6.10\|36336;2026-07-31\|6.36\|3.08\|6.18\|6.43\|6.18\|41183;2026-08-03\|6.60\|3.77\|6.40\|6.63\|6.34\|41875;2026-08-04\|6.61\|0.15\|6.65\|6.67\|6.50\|34460;2026-08-05\|6.65\|0.61\|6.65\|6.70\|6.57\|31924;2026-08-06\|6.68\|0.45\|6.67\|6.72\|6.50\|39430;2026-08-07\|6.80\|1.80\|6.71\|6.84\|6.52\|42121;2026-08-10\|6.96\|2.35\|6.89\|6.99\|6.68\|45624;2026-08-11\|6.99\|0.43\|6.99\|7.04\|6.81\|35719;2026-08-12\|7.07\|1.14\|6.99\|7.13\|6.88\|27378;2026-08-13\|6.90\|-2.40\|7.13\|7.15\|6.90\|30547;2026-08-14\|6.92\|0.29\|6.90\|6.97\|6.83\|27330;2026-08-17\|7.07\|2.17\|6.91\|7.08\|6.85\|33143;2026-08-18\|7.09\|0.28\|7.07\|7.10\|6.96\|35888;2026-08-19\|6.83\|-3.67\|7.14\|7.14\|6.80\|35288;2026-08-20\|7.00\|2.49\|6.77\|7.05\|6.77\|31835;2026-08-21\|7.01\|0.14\|6.97\|7.05\|6.84\|23453;2026-08-24\|6.96\|-0.71\|7.02\|7.11\|6.90\|28513;2026-08-25\|7.10\|2.01\|6.98\|7.17\|6.88\|36495;2026-08-26\|7.10\|0.00\|7.10\|7.20\|7.02\|32765;2026-08-27\|7.01\|-1.27\|7.01\|7.10\|6.95\|28342;2026-08-28\|7.10\|1.28\|6.97\|7.16\|6.96\|33574;2026-08-31\|7.18\|1.13\|7.12\|7.22\|7.00\|35819;2026-09-01\|7.30\|1.67\|7.19\|7.50\|7.10\|60726;2026-09-02\|7.14\|-2.19\|7.19\|7.27\|7.03\|67624;2026-09-03\|7.02\|-1.68\|7.18\|7.26\|6.96\|41765;2026-09-04\|7.00\|-0.28\|7.02\|7.15\|6.98\|47038;2026-09-07\|7.14\|2.00\|6.95\|7.16\|6.95\|41627;2026-09-08\|7.19\|0.70\|7.11\|7.22\|7.06\|28737;2026-09-09\|7.15\|-0.56\|7.22\|7.25\|7.11\|29989;2026-09-10\|7.06\|-1.26\|7.18\|7.19\|7.00\|35714;2026-09-11\|6.86\|-2.83\|7.03\|7.03\|6.74\|45448;2026-09-14\|6.84\|-0.29\|6.86\|6.99\|6.75\|28775;2026-09-15\|6.52\|-4.68\|6.87\|6.89\|6.50\|40268;2026-09-16\|6.72\|3.07\|6.52\|6.78\|6.46\|37049;2026-09-17\|6.77\|0.74\|6.72\|6.81\|6.57\|40291;2026-09-18\|6.75\|-0.30\|6.81\|6.89\|6.72\|27461;2026-09-21\|7.05\|4.44\|6.79\|7.10\|6.73\|41763;2026-09-22\|7.13\|1.13\|7.08\|7.19\|6.99\|42808;2026-09-23\|7.13\|0.00\|7.10\|7.22\|7.05\|34543;2026-09-24\|7.25\|1.68\|7.13\|7.33\|7.05\|49506;2026-09-28\|7.18\|-0.97\|7.19\|7.32\|7.08\|39214;2026-09-29\|7.26\|1.11\|7.12\|7.31\|7.05\|34583;2026-09-30\|7.16\|-1.38\|7.26\|7.32\|7.13\|24043;2026-10-08\|7.07\|-1.26\|7.20\|7.30\|6.99\|33880;2026-10-09\|7.01\|-0.85\|7.11\|7.11\|6.69\|47054;2026-10-12\|6.88\|-1.85\|7.08\|7.09\|6.86\|39562;2026-10-13\|7.03\|2.18\|6.94\|7.08\|6.59\|46331;2026-10-14\|6.67\|-5.12\|6.97\|7.07\|6.67\|46608;2026-10-15\|6.51\|-2.40\|6.63\|6.67\|6.40\|54802;2026-10-16\|6.75\|3.69\|6.56\|6.90\|6.44\|61581;2026-10-19\|6.82\|1.04\|6.71\|6.92\|6.36\|64922;2026-10-20\|7.00\|2.64\|6.83\|7.43\|6.74\|117205;2026-10-21\|7.05\|0.71\|7.28\|7.28\|6.96\|89336;2026-10-22\|7.76\|10.07\|6.99\|7.76\|6.99\|105788;2026-10-23\|8.54\|10.05\|8.54\|8.54\|8.54\|49796;2026-10-26\|9.39\|9.95\|9.39\|9.39\|9.39\|62753;2026-10-27\|10.33\|10.01\|10.33\|10.33\|10.33\|292322;2026-10-28\|10.40\|0.68\|9.61\|11.00\|9.30\|836914;2026-10-29\|9.36\|-10.00\|9.65\|10.50\|9.36\|616878;2026-10-30\|8.42\|-10.04\|8.42\|8.94\|8.42\|477512;2026-11-02\|7.58\|-9.98\|7.58\|7.90\|7.58\|532861;2026-11-03\|7.05\|-6.99\|7.36\|7.54\|7.03\|442705;2026-11-04\|7.11\|0.85\|7.13\|7.34\|6.65\|470918;2026-11-05\|7.11\|0.00\|6.92\|7.22\|6.92\|371943
133550	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	工业污水处理+智慧水务+控制权变更 1、据2026年4月29日年报，公司聚焦工业污水处理和优质供水主营业务，深耕高难度难降解工业污水技术，拥有异相类芬顿、微氧低耗高浓度活性污泥法等核心技术，并以BOT、ROT、EPC等组合模式为客户提供系统化服务。 2、据2026年6月2日互动易，公司控股股东、实际控制人控制权变更事宜仍在持续推进中，该事项此前已披露拟发生变更的提示性公告。 3、据2026年5月22日业绩说明会及2025年年报，公司发展战略包括利用鸿蒙数字基座赋能，发展智慧水务、智能装备制造等新质生产力，并已构建“Hy-smart”智慧水务系统，运用数字孪生技术提供智慧化管理解决方案。	公司控股子公司从事与水环境相关的海洋工程智能装备、智能机器人等研发、制造和销售	2026-06-26\|14.02\|-3.77\|14.46\|14.90\|13.71\|156988;2026-06-29\|12.93\|-7.77\|14.18\|14.25\|12.72\|125924;2026-06-30\|12.85\|-0.62\|12.88\|13.04\|12.43\|103613;2026-07-01\|12.86\|0.08\|12.81\|13.44\|12.41\|130842;2026-07-02\|12.23\|-4.90\|12.80\|13.17\|12.20\|87854;2026-07-03\|12.22\|-0.08\|12.36\|12.80\|12.03\|89304;2026-07-06\|12.69\|3.85\|11.76\|13.03\|11.57\|159912;2026-07-07\|13.08\|3.07\|12.60\|13.99\|12.53\|188899;2026-07-08\|12.59\|-3.75\|13.06\|13.29\|12.53\|114897;2026-07-09\|13.35\|6.04\|12.58\|13.52\|12.47\|146332;2026-07-10\|13.56\|1.57\|13.31\|13.95\|12.96\|122981;2026-07-13\|11.84\|-12.68\|13.48\|13.79\|11.77\|117383;2026-07-14\|11.75\|-0.76\|11.94\|12.01\|11.03\|98958;2026-07-15\|12.00\|2.13\|11.72\|12.30\|11.55\|77718;2026-07-16\|11.81\|-1.58\|12.00\|12.10\|11.70\|61810;2026-07-17\|10.76\|-8.89\|11.81\|11.95\|10.59\|80525;2026-07-20\|9.32\|-13.38\|10.67\|10.99\|9.08\|155538;2026-07-21\|9.40\|0.86\|9.45\|9.50\|8.55\|133826;2026-07-22\|9.16\|-2.55\|9.26\|9.49\|9.07\|76346;2026-07-23\|9.72\|6.11\|9.16\|9.76\|9.07\|86597;2026-07-24\|9.33\|-4.01\|9.61\|9.71\|9.22\|63200;2026-07-27\|9.60\|2.89\|9.30\|9.67\|9.16\|44396;2026-07-28\|9.58\|-0.21\|9.58\|9.84\|9.49\|43318;2026-07-29\|9.85\|2.82\|9.47\|9.92\|9.47\|69996;2026-07-30\|9.63\|-2.23\|9.89\|10.30\|9.59\|66789;2026-07-31\|9.92\|3.01\|9.78\|10.10\|9.78\|48013;2026-08-03\|10.39\|4.74\|10.02\|10.43\|9.94\|54768;2026-08-04\|10.48\|0.87\|10.49\|10.67\|10.33\|43728;2026-08-05\|10.63\|1.43\|10.49\|10.72\|10.45\|36162;2026-08-06\|11.43\|7.53\|10.61\|11.54\|10.60\|121977;2026-08-07\|11.83\|3.50\|11.48\|11.95\|10.98\|112823;2026-08-10\|11.78\|-0.42\|11.83\|11.93\|11.44\|59750;2026-08-11\|11.82\|0.34\|11.78\|12.03\|11.54\|39226;2026-08-12\|11.92\|0.85\|11.89\|12.10\|11.82\|43624;2026-08-13\|11.77\|-1.26\|11.89\|12.15\|11.72\|48824;2026-08-14\|11.95\|1.53\|11.82\|12.02\|11.62\|45787;2026-08-17\|12.20\|2.09\|12.11\|12.31\|11.93\|39284;2026-08-18\|12.06\|-1.15\|12.12\|12.32\|11.92\|33494;2026-08-19\|11.43\|-5.22\|12.00\|12.00\|11.31\|45488;2026-08-20\|11.53\|0.87\|11.43\|11.60\|11.24\|37289;2026-08-21\|11.57\|0.35\|11.40\|11.58\|11.32\|41560;2026-08-24\|11.66\|0.78\|11.49\|11.84\|11.21\|48112;2026-08-25\|12.13\|4.03\|11.55\|12.24\|11.38\|68226;2026-08-26\|12.64\|4.20\|12.12\|12.73\|12.07\|73545;2026-08-27\|11.99\|-5.14\|12.79\|12.79\|11.78\|81752;2026-08-28\|12.20\|1.75\|12.02\|12.47\|11.96\|62970;2026-08-31\|12.15\|-0.41\|12.14\|12.26\|11.95\|38064;2026-09-01\|12.41\|2.14\|12.12\|12.49\|12.12\|37195;2026-09-02\|12.60\|1.53\|12.35\|12.69\|12.26\|45230;2026-09-03\|13.49\|7.06\|12.57\|13.87\|12.35\|152352;2026-09-04\|14.66\|8.67\|13.80\|14.79\|13.80\|208900;2026-09-07\|14.99\|2.25\|14.93\|15.44\|14.38\|194845;2026-09-08\|13.55\|-9.61\|15.05\|15.05\|12.45\|376065;2026-09-09\|12.91\|-4.72\|12.80\|14.09\|12.62\|281618;2026-09-10\|13.16\|1.94\|12.80\|14.05\|12.46\|286127;2026-09-11\|12.52\|-4.86\|13.08\|13.08\|12.18\|210757;2026-09-14\|12.08\|-3.51\|12.29\|12.54\|12.01\|134043;2026-09-15\|11.70\|-3.15\|12.03\|12.10\|11.68\|103302;2026-09-16\|12.02\|2.73\|11.62\|12.22\|11.56\|83766;2026-09-17\|11.83\|-1.58\|11.96\|12.12\|11.80\|67971;2026-09-18\|11.90\|0.59\|11.90\|12.10\|11.82\|57192;2026-09-21\|12.14\|2.02\|11.97\|12.25\|11.84\|70728;2026-09-22\|12.25\|0.91\|12.14\|12.37\|12.01\|55017;2026-09-23\|12.01\|-1.96\|12.17\|12.27\|11.91\|39075;2026-09-24\|11.84\|-1.42\|12.05\|12.05\|11.79\|30349;2026-09-28\|11.58\|-2.20\|11.80\|11.81\|11.50\|34113;2026-09-29\|12.13\|4.75\|11.60\|12.39\|11.48\|83419;2026-09-30\|12.11\|-0.16\|12.13\|12.46\|12.08\|55331;2026-10-08\|11.84\|-2.23\|12.15\|12.29\|11.71\|52197;2026-10-09\|11.77\|-0.59\|11.82\|11.89\|10.92\|79052;2026-10-12\|11.36\|-3.48\|11.79\|11.89\|11.32\|50466;2026-10-13\|11.50\|1.23\|11.16\|11.58\|10.94\|65238;2026-10-14\|11.18\|-2.78\|11.50\|11.71\|11.18\|40537;2026-10-15\|10.99\|-1.70\|10.90\|11.16\|10.68\|52879;2026-10-16\|11.19\|1.82\|11.05\|11.54\|11.05\|58989;2026-10-19\|10.89\|-2.68\|11.17\|11.17\|10.49\|57733;2026-10-20\|11.10\|1.93\|10.82\|11.28\|10.81\|39191;2026-10-21\|11.07\|-0.27\|11.17\|11.39\|11.03\|33963;2026-10-22\|10.68\|-3.52\|11.17\|11.27\|10.66\|32065;2026-10-23\|10.80\|1.12\|10.68\|10.85\|9.84\|78487;2026-10-26\|11.37\|5.28\|11.30\|12.50\|10.88\|191517;2026-10-27\|12.67\|11.43\|11.26\|13.32\|11.26\|316707;2026-10-28\|12.39\|-2.21\|11.95\|12.78\|11.28\|255379;2026-10-29\|12.43\|0.32\|12.61\|13.37\|12.31\|254590;2026-10-30\|11.91\|-4.18\|11.97\|12.59\|11.56\|224133;2026-11-02\|11.70\|-1.76\|12.13\|12.29\|10.84\|165367;2026-11-03\|11.26\|-3.76\|11.73\|11.80\|11.13\|127819;2026-11-04\|11.17\|-0.80\|11.23\|11.52\|10.65\|150464;2026-11-05\|11.41\|2.15\|11.11\|11.53\|10.99\|95854
133549	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		公司积极布局低空经济、机器人领域，开发了一系列适用于无人机外壳、机翼的轻量化、高强度材料，以及适用于扫地及泳池清洁等机器人的高温高强、耐磨耐腐蚀材料，已与部分新应用领域的知名终端客户建立合作，包括影石创新、追觅、戴森、银星智能、维他动力等	2026-09-22\|433.00\|683.29\|267.76\|580.00\|252.67\|78621;2026-09-23\|283.50\|-34.53\|340.00\|368.00\|281.07\|66311;2026-09-24\|258.08\|-8.97\|260.02\|309.95\|253.66\|49236;2026-09-28\|231.67\|-10.23\|245.00\|266.00\|228.88\|40865;2026-09-29\|192.06\|-17.10\|225.00\|230.00\|191.66\|46332;2026-09-30\|165.82\|-13.66\|186.88\|189.00\|165.60\|40788;2026-10-08\|160.61\|-3.14\|165.80\|167.88\|157.52\|30617;2026-10-09\|150.91\|-6.04\|160.00\|160.10\|147.71\|26038;2026-10-12\|149.51\|-0.93\|150.10\|153.72\|149.50\|17535;2026-10-13\|146.48\|-2.03\|145.66\|150.70\|141.00\|16863;2026-10-14\|138.81\|-5.24\|147.02\|149.41\|138.81\|17879;2026-10-15\|137.80\|-0.73\|136.00\|142.85\|135.07\|17841;2026-10-16\|130.29\|-5.45\|139.40\|139.60\|129.69\|20897;2026-10-19\|131.19\|0.69\|130.00\|132.72\|126.18\|14154;2026-10-20\|132.30\|0.85\|130.51\|136.30\|130.41\|14724;2026-10-21\|131.80\|-0.38\|132.30\|134.88\|128.80\|12540;2026-10-22\|142.25\|7.93\|131.70\|154.43\|131.01\|38692;2026-10-23\|139.78\|-1.74\|135.53\|140.00\|126.59\|28921;2026-10-26\|128.94\|-7.75\|134.99\|136.13\|128.56\|18623;2026-10-27\|148.42\|15.11\|131.13\|154.49\|129.15\|40944;2026-10-28\|145.14\|-2.21\|144.36\|147.00\|139.53\|29218;2026-10-29\|140.27\|-3.36\|143.48\|150.99\|136.59\|27249;2026-10-30\|129.38\|-7.76\|134.00\|138.87\|128.77\|20441;2026-11-02\|128.88\|-0.39\|127.06\|130.65\|119.50\|20308;2026-11-03\|123.00\|-4.56\|126.65\|129.59\|120.46\|18666;2026-11-04\|129.80\|5.53\|123.50\|130.66\|123.50\|23681;2026-11-05\|133.48\|2.84\|127.00\|134.07\|126.88\|20061
133548	三季报密集披露	电解铝+铝箔+中报预增+回购行业原因： 1、据期货日报7月13日报道，中国铝业、云铝股份等多家上市铝企公布上半年业绩预告，净利润普遍翻倍，行业景气度高涨，核心驱动来自电解铝价格上涨及氧化铝等原材料成本大幅下降。 2、据国信期货7月10日研报，中东局势再次发酵，打破了市场对铝供应顺畅恢复的乐观预期，前期地缘溢价重新回归定价体系，叠加宏观风险偏好修复，共同推动铝价进入阶段性反弹。公司原因： 1、据2026年7月6日公告，公司预计2026年上半年归母净利润42亿元，同比增长101.52%，主要因电解铝销售价格上行、140万吨能效提升项目推进及高纯铝、铝箔产品量价齐升。 2、公司拥有铝土矿、氧化铝、发电、电解铝、高纯铝、铝箔的全产业链一体化布局，具备低成本竞争优势，是国内单厂规模第二大的电解铝龙头企业。 3、据2026年7月11日公告，公司已完成2至3亿元股份回购，回购股份拟用于员工持股计划或股权激励。 4、公司铝箔产品应用于新能源汽车、储能等领域，2025年铝箔产量同比增长283.73%，2026年计划产量25万吨，有望成为新盈利增长点。	公司形成了从铝土矿、氧化铝到电解铝、高纯铝、铝深加工的上下游一体化，前三季度净利润增长92.3%	2026-06-26\|11.08\|-4.65\|11.70\|11.75\|10.95\|933203;2026-06-29\|11.16\|0.72\|11.13\|11.25\|10.75\|913337;2026-06-30\|10.73\|-3.85\|10.90\|10.99\|10.52\|989030;2026-07-01\|10.82\|0.84\|10.75\|11.15\|10.59\|877085;2026-07-02\|10.93\|1.02\|10.87\|11.20\|10.70\|968610;2026-07-03\|11.37\|4.03\|11.30\|11.60\|11.22\|1221800;2026-07-06\|11.61\|2.11\|11.40\|12.14\|11.38\|1878422;2026-07-07\|11.36\|-2.15\|11.63\|11.64\|11.29\|1056191;2026-07-08\|11.07\|-2.55\|11.36\|11.46\|11.06\|859148;2026-07-09\|10.67\|-3.61\|10.95\|10.98\|10.30\|1432307;2026-07-10\|11.17\|4.69\|10.74\|11.51\|10.61\|1399961;2026-07-13\|11.14\|-0.27\|11.09\|11.48\|10.88\|1101280;2026-07-14\|12.25\|9.96\|11.32\|12.25\|11.01\|2270422;2026-07-15\|12.75\|4.08\|12.26\|12.90\|12.16\|2457367;2026-07-16\|12.61\|-1.10\|12.45\|12.85\|12.40\|1377708;2026-07-17\|11.99\|-4.92\|12.50\|12.59\|11.85\|1239373;2026-07-20\|12.50\|4.25\|12.20\|12.76\|11.80\|1421331;2026-07-21\|12.21\|-2.32\|12.36\|12.53\|11.94\|1526499;2026-07-22\|12.35\|1.15\|12.16\|12.55\|12.04\|1234733;2026-07-23\|13.22\|7.04\|12.37\|13.38\|12.18\|1821552;2026-07-24\|12.50\|-5.45\|12.80\|12.94\|12.40\|1181379;2026-07-27\|12.60\|0.80\|12.60\|12.75\|12.20\|786756;2026-07-28\|12.75\|1.19\|12.40\|12.83\|12.32\|853613;2026-07-29\|13.04\|2.27\|12.80\|13.26\|12.77\|1042835;2026-07-30\|13.13\|0.69\|13.19\|13.70\|13.12\|1171972;2026-07-31\|13.20\|0.53\|12.90\|13.38\|12.90\|1154544;2026-08-03\|12.97\|-1.74\|13.06\|13.25\|12.87\|1049985;2026-08-04\|13.16\|1.46\|13.06\|13.25\|12.75\|910406;2026-08-05\|13.46\|2.28\|13.15\|13.54\|12.90\|973264;2026-08-06\|13.40\|-0.45\|13.55\|13.83\|13.20\|1161554;2026-08-07\|13.55\|1.12\|13.39\|13.79\|13.36\|757191;2026-08-10\|13.94\|2.88\|13.77\|14.08\|13.65\|948384;2026-08-11\|13.80\|-1.00\|14.10\|14.75\|13.75\|1333128;2026-08-12\|14.27\|3.41\|14.08\|14.81\|14.06\|1386620;2026-08-13\|13.19\|-7.57\|13.90\|13.92\|13.15\|1593397;2026-08-14\|13.13\|-0.45\|13.08\|13.26\|12.90\|748996;2026-08-17\|13.55\|3.20\|13.30\|13.68\|13.12\|967835;2026-08-18\|13.28\|-1.99\|13.31\|13.66\|13.12\|877372;2026-08-19\|12.76\|-1.69\|12.70\|12.90\|12.55\|670582;2026-08-20\|12.40\|-2.82\|12.90\|13.07\|12.27\|903618;2026-08-21\|12.67\|2.18\|12.40\|12.72\|12.34\|823936;2026-08-24\|12.70\|0.24\|12.77\|12.83\|12.52\|659954;2026-08-25\|12.57\|-1.02\|12.65\|12.72\|12.41\|590191;2026-08-26\|12.80\|1.83\|12.63\|12.97\|12.60\|754817;2026-08-27\|13.00\|1.56\|12.80\|13.06\|12.75\|735383;2026-08-28\|13.17\|1.31\|13.10\|13.24\|12.88\|694328;2026-08-31\|13.21\|0.30\|12.95\|13.22\|12.72\|557614;2026-09-01\|13.18\|-0.23\|13.32\|13.50\|13.13\|642251;2026-09-02\|12.94\|-1.82\|13.11\|13.24\|12.75\|638338;2026-09-03\|13.31\|2.86\|13.09\|13.39\|13.08\|793668;2026-09-04\|13.13\|-1.35\|13.40\|13.51\|13.06\|632240;2026-09-07\|12.96\|-1.29\|13.08\|13.09\|12.83\|427295;2026-09-08\|13.24\|2.16\|13.05\|13.32\|13.00\|560288;2026-09-09\|14.04\|6.04\|13.51\|14.10\|13.29\|1422761;2026-09-10\|13.76\|-1.99\|14.00\|14.18\|13.66\|624044;2026-09-11\|13.22\|-3.92\|13.39\|13.40\|13.06\|767919;2026-09-14\|13.03\|-1.44\|13.06\|13.20\|12.92\|480213;2026-09-15\|12.96\|-0.54\|13.09\|13.18\|12.80\|361266;2026-09-16\|12.98\|0.15\|12.97\|13.05\|12.58\|510665;2026-09-17\|12.73\|-1.93\|12.84\|13.02\|12.52\|561356;2026-09-18\|12.81\|0.63\|12.92\|13.02\|12.78\|482025;2026-09-21\|12.55\|-2.03\|12.81\|12.83\|12.46\|598792;2026-09-22\|12.64\|0.72\|12.56\|12.74\|12.49\|448363;2026-09-23\|12.41\|-1.82\|12.66\|12.69\|12.33\|460684;2026-09-24\|12.11\|-2.42\|12.32\|12.36\|12.04\|440112;2026-09-28\|11.75\|-2.97\|11.91\|11.96\|11.68\|424281;2026-09-29\|12.21\|3.91\|11.69\|12.33\|11.59\|606548;2026-09-30\|12.18\|-0.25\|12.17\|12.25\|12.02\|293317;2026-10-08\|12.17\|-0.08\|12.12\|12.37\|12.02\|487510;2026-10-09\|12.33\|1.31\|12.07\|12.42\|11.93\|614057;2026-10-12\|12.00\|-2.68\|12.45\|12.47\|11.96\|389360;2026-10-13\|12.11\|0.92\|11.92\|12.24\|11.80\|338379;2026-10-14\|12.01\|-0.83\|12.05\|12.28\|11.98\|305652;2026-10-15\|11.27\|-6.16\|11.72\|11.82\|11.13\|729128;2026-10-16\|11.50\|2.04\|11.44\|11.69\|11.35\|486326;2026-10-19\|11.52\|0.17\|11.50\|11.68\|11.43\|417583;2026-10-20\|11.48\|-0.35\|11.45\|11.51\|11.27\|379214;2026-10-21\|11.27\|-1.83\|11.45\|11.56\|11.25\|318397;2026-10-22\|11.05\|-1.95\|11.32\|11.38\|10.99\|335996;2026-10-23\|11.29\|2.17\|10.86\|11.33\|10.75\|460607;2026-10-26\|11.31\|0.18\|11.28\|11.41\|11.10\|383460;2026-10-27\|11.92\|5.39\|11.85\|12.09\|11.76\|1018378;2026-10-28\|11.87\|-0.42\|11.99\|12.08\|11.84\|568524;2026-10-29\|11.88\|0.08\|11.90\|11.97\|11.77\|402379;2026-10-30\|11.93\|0.42\|11.88\|12.16\|11.65\|561150;2026-11-02\|11.93\|0.00\|11.95\|12.10\|11.80\|654325;2026-11-03\|12.13\|1.68\|11.95\|12.39\|11.94\|676432;2026-11-04\|12.26\|1.07\|12.13\|12.30\|11.92\|653613;2026-11-05\|12.19\|-0.57\|12.25\|12.31\|12.16\|587307
133547	三季报密集披露		公司饲料养殖双主业，第三季度盈利环比增长近八成	2026-06-26\|43.56\|1.33\|43.10\|44.49\|42.60\|98625;2026-06-29\|44.29\|1.68\|43.22\|45.14\|42.01\|121623;2026-06-30\|44.61\|0.72\|44.50\|44.90\|43.80\|108483;2026-07-01\|45.99\|3.09\|44.81\|46.77\|44.60\|117613;2026-07-02\|45.93\|-0.13\|45.00\|46.41\|44.70\|125407;2026-07-03\|45.39\|-1.18\|45.93\|46.46\|44.71\|100806;2026-07-06\|47.16\|3.90\|45.20\|47.42\|45.11\|145557;2026-07-07\|47.15\|-0.02\|46.64\|47.68\|46.18\|85763;2026-07-08\|45.60\|-3.29\|46.81\|47.00\|45.05\|88390;2026-07-09\|44.60\|-2.19\|45.38\|45.77\|44.35\|89953;2026-07-10\|44.91\|0.70\|44.50\|45.52\|43.85\|86171;2026-07-13\|44.68\|-0.51\|44.90\|45.74\|44.16\|73889;2026-07-14\|44.89\|0.47\|44.50\|45.08\|44.02\|111106;2026-07-15\|46.51\|3.61\|44.74\|46.85\|44.45\|109272;2026-07-16\|47.92\|3.03\|46.34\|48.65\|46.24\|157289;2026-07-17\|47.93\|0.02\|47.85\|48.78\|47.20\|156195;2026-07-20\|48.74\|1.69\|47.50\|49.24\|47.11\|128170;2026-07-21\|48.74\|0.00\|48.38\|50.13\|48.02\|213503;2026-07-22\|48.50\|-0.49\|48.68\|48.79\|47.51\|82798;2026-07-23\|48.69\|0.39\|48.04\|49.20\|47.42\|72957;2026-07-24\|48.26\|-0.88\|48.21\|49.19\|47.80\|76463;2026-07-27\|47.82\|-0.91\|48.20\|48.55\|47.20\|107472;2026-07-28\|48.05\|0.48\|47.85\|48.35\|47.48\|80653;2026-07-29\|48.18\|0.27\|48.20\|49.55\|47.92\|93968;2026-07-30\|49.25\|2.22\|47.67\|49.68\|47.67\|85762;2026-07-31\|49.46\|0.43\|48.76\|49.58\|47.70\|128059;2026-08-03\|49.02\|-0.89\|48.96\|50.25\|48.96\|87845;2026-08-04\|47.60\|-2.90\|49.02\|49.24\|47.40\|82874;2026-08-05\|46.99\|-1.28\|47.66\|47.70\|46.80\|117945;2026-08-06\|47.58\|1.26\|47.17\|47.74\|46.80\|90993;2026-08-07\|45.91\|-3.51\|47.26\|47.36\|45.58\|174298;2026-08-10\|46.59\|1.48\|45.63\|47.12\|45.48\|135012;2026-08-11\|46.35\|-0.52\|46.50\|46.94\|45.73\|104449;2026-08-12\|45.73\|-1.34\|46.27\|46.43\|45.36\|123509;2026-08-13\|45.50\|-0.50\|45.62\|45.68\|44.90\|85182;2026-08-14\|44.94\|-1.23\|45.39\|45.54\|44.83\|46909;2026-08-17\|45.06\|0.27\|44.78\|45.33\|44.18\|52362;2026-08-18\|46.01\|2.11\|45.11\|46.13\|44.95\|94280;2026-08-19\|45.27\|-1.61\|46.01\|46.50\|45.18\|80237;2026-08-20\|46.40\|2.50\|45.76\|46.50\|45.10\|74107;2026-08-21\|45.79\|-1.31\|46.30\|47.00\|45.73\|78777;2026-08-24\|46.30\|1.11\|45.85\|46.68\|45.60\|69249;2026-08-25\|45.00\|-2.81\|45.28\|45.80\|43.61\|167614;2026-08-26\|44.67\|-0.73\|45.00\|45.88\|44.61\|76352;2026-08-27\|45.40\|1.63\|44.69\|45.95\|44.36\|86313;2026-08-28\|46.24\|1.85\|45.42\|46.31\|45.05\|69165;2026-08-31\|46.23\|-0.02\|46.24\|47.12\|45.81\|96443;2026-09-01\|46.61\|0.82\|46.00\|47.50\|45.99\|95880;2026-09-02\|46.30\|-0.67\|46.61\|47.37\|46.20\|68198;2026-09-03\|44.09\|-4.77\|46.17\|46.21\|44.02\|118125;2026-09-04\|44.62\|1.20\|44.09\|45.60\|43.89\|149496;2026-09-07\|44.30\|-0.72\|44.15\|44.47\|43.01\|143117;2026-09-08\|44.43\|0.29\|44.15\|44.69\|43.80\|78706;2026-09-09\|44.09\|-0.77\|44.13\|44.76\|43.83\|68432;2026-09-10\|43.10\|-2.25\|43.64\|43.99\|42.83\|81087;2026-09-11\|42.75\|-0.81\|42.81\|43.14\|42.43\|65252;2026-09-14\|42.61\|-0.33\|42.50\|42.94\|42.33\|64919;2026-09-15\|42.70\|0.21\|42.56\|43.38\|42.20\|87649;2026-09-16\|42.31\|-0.91\|42.42\|42.98\|41.98\|76678;2026-09-17\|42.15\|-0.02\|42.30\|42.35\|41.88\|63596;2026-09-18\|41.98\|-0.40\|42.20\|42.62\|41.92\|56534;2026-09-21\|42.42\|1.05\|41.95\|42.47\|41.71\|60237;2026-09-22\|42.10\|-0.75\|42.19\|42.28\|41.81\|74291;2026-09-23\|41.44\|-1.57\|42.09\|42.09\|41.20\|84627;2026-09-24\|41.10\|-0.82\|41.41\|41.59\|41.05\|48589;2026-09-28\|41.38\|0.68\|41.00\|41.55\|40.42\|117900;2026-09-29\|41.20\|-0.43\|41.36\|41.70\|40.91\|61196;2026-09-30\|42.00\|1.94\|41.30\|42.20\|41.06\|76030;2026-10-08\|41.96\|-0.10\|42.00\|42.20\|41.45\|45034;2026-10-09\|42.83\|2.07\|41.99\|43.10\|41.77\|69392;2026-10-12\|44.21\|3.22\|42.83\|44.39\|42.80\|93906;2026-10-13\|43.30\|-2.06\|43.66\|44.66\|43.19\|74855;2026-10-14\|43.37\|0.16\|43.19\|43.98\|43.08\|52143;2026-10-15\|43.45\|0.18\|43.15\|43.88\|42.42\|80095;2026-10-16\|43.05\|-0.92\|43.39\|43.94\|42.70\|55193;2026-10-19\|43.50\|1.05\|42.89\|43.80\|42.78\|76846;2026-10-20\|43.18\|-0.74\|43.67\|44.14\|43.01\|46667;2026-10-21\|42.60\|-1.34\|43.03\|43.96\|42.48\|69975;2026-10-22\|41.77\|-1.95\|42.43\|42.96\|41.61\|86171;2026-10-23\|41.80\|0.07\|41.60\|42.38\|40.84\|106061;2026-10-26\|42.23\|1.03\|41.68\|42.63\|41.56\|72238;2026-10-27\|44.82\|6.13\|43.26\|45.50\|42.88\|218249;2026-10-28\|44.75\|-0.16\|45.05\|45.49\|44.45\|117425;2026-10-29\|46.10\|3.02\|44.74\|46.23\|44.45\|140733;2026-10-30\|47.25\|2.49\|45.60\|47.60\|45.35\|125628;2026-11-02\|47.72\|0.99\|46.64\|48.75\|46.54\|147835;2026-11-03\|48.69\|2.03\|47.72\|48.80\|47.60\|99444;2026-11-04\|48.16\|-1.09\|48.50\|49.30\|47.46\|120973;2026-11-05\|48.73\|1.18\|47.96\|48.97\|47.90\|81794
133546	三季报密集披露	机器人展区+AI科技+会展服务行业原因： 1、10月22日，宇树科技CEO王兴兴表示，物理AI目前已经看到取得突破的苗头，快的话可能需要1至2年，慢的话可能需要2至3年。 2、华泰证券指出，物理AI正逐步从概念走向落地，OpenAI等模型企业自研人形机器人有望加速这一进程，数据、模型、本体及零部件、应用等全产业链环节均有望受益。公司原因： 1、据2025年年报，公司承办的成都国际工业博览会等活动设有机器人、工业自动化展区。 2、据2026年8月27日公告，公司将AI科技列为核心赛道；据2026年8月11日互动易，元数科技聚焦垂类大模型、AI智能体研发，相关成果现阶段主要服务集团会展、赛事主业。 3、据2026年10月24日三季报，第三季度营业收入同比增长35.14%，利润总额同比增长22.35%；前三季度归母净利润同比下降12.94%。	上海市国资委旗下，公司承办的世界人工智能大会、中国国际工业博览会等展会有机器人相关展区；第三季度净利润同比增长12.97%	2026-06-26\|8.70\|-4.61\|9.11\|9.11\|8.63\|81986;2026-06-29\|8.93\|2.64\|8.77\|9.21\|8.70\|95154;2026-06-30\|8.79\|-1.57\|8.86\|9.05\|8.62\|78568;2026-07-01\|9.67\|10.01\|8.76\|9.67\|8.73\|153474;2026-07-02\|9.32\|-3.62\|9.86\|9.95\|9.28\|156493;2026-07-03\|9.52\|2.15\|9.32\|9.72\|9.24\|118486;2026-07-06\|9.51\|-0.10\|9.63\|9.91\|9.43\|92685;2026-07-07\|9.09\|-4.42\|9.50\|9.53\|8.91\|112313;2026-07-08\|9.02\|-0.77\|9.10\|9.19\|8.97\|55405;2026-07-09\|9.02\|0.00\|8.88\|9.06\|8.75\|66819;2026-07-10\|9.00\|-0.22\|9.02\|9.12\|8.78\|71338;2026-07-13\|8.69\|-3.44\|8.96\|9.00\|8.65\|59299;2026-07-14\|8.30\|-4.49\|8.50\|8.69\|8.12\|121464;2026-07-15\|8.48\|2.17\|8.49\|8.70\|8.30\|67845;2026-07-16\|8.59\|1.30\|8.51\|8.74\|8.29\|61358;2026-07-17\|8.06\|-6.17\|8.59\|8.79\|7.98\|106087;2026-07-20\|7.74\|-3.97\|8.06\|8.14\|7.60\|102825;2026-07-21\|7.72\|-0.26\|7.78\|7.88\|7.45\|104315;2026-07-22\|7.52\|-2.59\|7.72\|7.73\|7.46\|74081;2026-07-23\|7.61\|1.20\|7.43\|7.65\|7.42\|37585;2026-07-24\|7.27\|-4.47\|7.54\|7.59\|7.26\|51395;2026-07-27\|7.47\|2.75\|7.20\|7.51\|7.18\|43457;2026-07-28\|7.94\|6.29\|7.41\|8.03\|7.38\|125036;2026-07-29\|7.74\|-2.52\|7.85\|7.93\|7.65\|78898;2026-07-30\|7.77\|0.39\|7.77\|8.02\|7.73\|72796;2026-07-31\|8.00\|2.96\|7.89\|8.04\|7.87\|64245;2026-08-03\|8.02\|0.25\|8.00\|8.03\|7.91\|50377;2026-08-04\|8.15\|1.62\|8.02\|8.21\|8.02\|45220;2026-08-05\|8.20\|0.61\|8.15\|8.26\|8.02\|41532;2026-08-06\|8.03\|-2.07\|8.21\|8.21\|7.94\|51826;2026-08-07\|8.01\|-0.25\|8.05\|8.05\|7.83\|53986;2026-08-10\|8.17\|2.00\|8.00\|8.19\|7.92\|45851;2026-08-11\|8.02\|-1.84\|8.08\|8.24\|8.02\|33199;2026-08-12\|8.10\|1.00\|8.03\|8.12\|7.99\|43470;2026-08-13\|7.94\|-1.98\|8.09\|8.12\|7.93\|42013;2026-08-14\|7.91\|-0.38\|7.96\|8.00\|7.89\|33608;2026-08-17\|8.01\|1.26\|7.97\|8.02\|7.81\|37010;2026-08-18\|7.87\|-1.75\|8.00\|8.02\|7.84\|31040;2026-08-19\|7.70\|-2.16\|7.89\|7.91\|7.65\|41292;2026-08-20\|7.87\|2.21\|7.70\|7.92\|7.69\|40564;2026-08-21\|7.88\|0.13\|7.86\|7.88\|7.70\|33883;2026-08-24\|7.88\|0.00\|7.92\|7.94\|7.78\|44725;2026-08-25\|7.94\|0.76\|7.85\|7.98\|7.77\|40215;2026-08-26\|8.03\|1.13\|7.97\|8.21\|7.92\|55846;2026-08-27\|7.75\|-3.49\|8.03\|8.03\|7.72\|94238;2026-08-28\|7.75\|0.00\|7.74\|7.82\|7.63\|54267;2026-08-31\|7.61\|-1.81\|7.71\|7.75\|7.58\|61292;2026-09-01\|7.76\|1.97\|7.60\|7.84\|7.59\|67472;2026-09-02\|7.69\|-0.90\|7.71\|7.75\|7.62\|41658;2026-09-03\|7.62\|-0.91\|7.70\|7.78\|7.61\|32494;2026-09-04\|7.71\|1.18\|7.66\|7.80\|7.62\|50108;2026-09-07\|7.67\|-0.52\|7.68\|7.72\|7.63\|28654;2026-09-08\|7.86\|2.48\|7.72\|7.88\|7.70\|51740;2026-09-09\|7.82\|-0.51\|7.93\|7.93\|7.74\|38456;2026-09-10\|7.78\|-0.51\|7.81\|7.85\|7.73\|31262;2026-09-11\|7.61\|-2.19\|7.78\|7.78\|7.52\|46135;2026-09-14\|7.61\|0.00\|7.60\|7.73\|7.55\|25791;2026-09-15\|7.42\|-2.24\|7.57\|7.61\|7.42\|30473;2026-09-16\|7.38\|-0.54\|7.42\|7.44\|7.33\|36607;2026-09-17\|7.39\|0.14\|7.32\|7.43\|7.27\|39777;2026-09-18\|7.62\|3.11\|7.39\|7.70\|7.39\|75006;2026-09-21\|7.85\|3.02\|7.61\|7.89\|7.52\|68681;2026-09-22\|7.90\|0.64\|7.80\|8.12\|7.77\|92118;2026-09-23\|7.94\|0.51\|7.84\|8.35\|7.82\|119785;2026-09-24\|8.12\|2.27\|7.95\|8.12\|7.89\|99587;2026-09-28\|7.99\|-1.60\|8.15\|8.30\|7.88\|98509;2026-09-29\|7.98\|-0.13\|8.00\|8.08\|7.92\|61207;2026-09-30\|7.97\|-0.13\|7.99\|8.03\|7.87\|55261;2026-10-08\|7.90\|-0.88\|7.93\|8.06\|7.85\|47156;2026-10-09\|8.08\|2.28\|7.85\|8.10\|7.84\|64394;2026-10-12\|8.07\|-0.12\|8.08\|8.13\|7.94\|46457;2026-10-13\|8.03\|-0.50\|7.98\|8.08\|7.88\|50321;2026-10-14\|7.97\|-0.75\|8.01\|8.06\|7.95\|31991;2026-10-15\|7.77\|-2.51\|7.85\|7.93\|7.70\|43410;2026-10-16\|7.71\|-0.77\|7.81\|7.90\|7.66\|36954;2026-10-19\|7.60\|-1.43\|7.63\|7.78\|7.54\|43333;2026-10-20\|7.63\|0.39\|7.60\|7.65\|7.50\|26496;2026-10-21\|7.65\|0.26\|7.68\|7.77\|7.64\|24873;2026-10-22\|7.40\|-3.27\|7.69\|7.69\|7.40\|42233;2026-10-23\|7.47\|0.95\|7.50\|7.50\|7.09\|83342;2026-10-26\|8.22\|10.04\|7.89\|8.22\|7.87\|72864;2026-10-27\|9.04\|9.98\|9.02\|9.04\|8.56\|631957;2026-10-28\|8.59\|-4.98\|8.15\|8.78\|8.15\|491968;2026-10-29\|8.11\|-5.59\|8.51\|8.57\|8.07\|281703;2026-10-30\|8.12\|0.12\|8.02\|8.47\|7.93\|221830;2026-11-02\|8.49\|4.56\|8.28\|8.80\|8.20\|247180;2026-11-03\|8.56\|0.82\|8.45\|8.72\|8.39\|224097;2026-11-04\|8.61\|0.58\|8.53\|8.70\|8.45\|200867;2026-11-05\|8.71\|1.16\|8.58\|8.74\|8.57\|149770
133545	三季报密集披露	三季报增长+股权激励+集装箱物流 1、据2026年10月27日三季报，前三季度营业收入83.75亿元，同比增长6.04%；归母净利润19.28亿元，同比增长36.70%。 2、据2026年10月27日公告，董事会审议通过2026年限制性股票激励计划草案及其摘要。 3、据2026年8月19日互动易，公司主营集装箱物流服务，提供以标准化集装箱为载体的多式联运全程物流服务。	公司为国内排名前列的集装箱物流企业，第三季度净利润同比增长149.41%	2026-06-26\|10.10\|-2.51\|10.36\|10.44\|10.05\|105120;2026-06-29\|10.27\|1.68\|10.03\|10.32\|9.77\|141488;2026-06-30\|9.81\|-4.48\|10.14\|10.23\|9.78\|124587;2026-07-01\|10.28\|4.79\|9.85\|10.40\|9.75\|120134;2026-07-02\|10.38\|0.97\|10.20\|10.75\|10.14\|124667;2026-07-03\|10.29\|-0.87\|10.40\|10.50\|10.20\|91652;2026-07-06\|10.27\|-0.19\|10.40\|10.43\|10.17\|163254;2026-07-07\|9.88\|-3.80\|10.30\|10.38\|9.75\|191815;2026-07-08\|9.71\|-1.72\|9.85\|9.96\|9.70\|124506;2026-07-09\|9.82\|1.13\|9.71\|9.92\|9.61\|97703;2026-07-10\|9.92\|1.02\|9.85\|9.95\|9.75\|66165;2026-07-13\|10.07\|1.51\|9.85\|10.14\|9.85\|100895;2026-07-14\|10.17\|0.99\|10.02\|10.25\|9.99\|105382;2026-07-15\|10.30\|1.28\|10.16\|10.34\|10.11\|107359;2026-07-16\|10.11\|-1.84\|10.26\|10.44\|10.05\|101568;2026-07-17\|10.03\|-0.79\|10.13\|10.29\|10.00\|104760;2026-07-20\|10.26\|2.29\|10.06\|10.34\|10.03\|154797;2026-07-21\|10.50\|2.34\|10.27\|10.66\|10.20\|220843;2026-07-22\|10.42\|-0.76\|10.50\|10.55\|10.30\|141991;2026-07-23\|10.41\|-0.10\|10.47\|10.53\|10.30\|107551;2026-07-24\|10.43\|0.19\|10.45\|10.62\|10.40\|108318;2026-07-27\|10.30\|-1.25\|10.48\|10.52\|10.28\|129623;2026-07-28\|10.34\|0.39\|10.32\|10.37\|10.18\|130449;2026-07-29\|10.45\|1.06\|10.35\|10.58\|10.29\|169329;2026-07-30\|10.72\|2.58\|10.43\|10.74\|10.41\|194130;2026-07-31\|10.78\|0.56\|10.64\|10.78\|10.55\|143701;2026-08-03\|10.96\|1.67\|10.69\|11.05\|10.68\|191692;2026-08-04\|10.58\|-3.47\|10.94\|10.96\|10.56\|158586;2026-08-05\|10.64\|0.57\|10.58\|10.71\|10.43\|133325;2026-08-06\|10.49\|-1.41\|10.60\|10.70\|10.36\|134295;2026-08-07\|10.39\|-0.95\|10.47\|10.55\|10.35\|97497;2026-08-10\|10.40\|0.10\|10.38\|10.53\|10.32\|139963;2026-08-11\|10.39\|-0.10\|10.40\|10.62\|10.39\|123416;2026-08-12\|10.82\|4.14\|10.55\|11.25\|10.54\|352329;2026-08-13\|10.85\|0.28\|10.83\|11.16\|10.68\|236856;2026-08-14\|10.48\|-3.41\|10.84\|10.90\|10.48\|152098;2026-08-17\|10.67\|1.81\|10.46\|10.69\|10.40\|124702;2026-08-18\|10.85\|1.69\|10.66\|10.87\|10.58\|127700;2026-08-19\|11.48\|5.81\|10.88\|11.54\|10.82\|401176;2026-08-20\|12.06\|5.05\|11.30\|12.15\|11.30\|453100;2026-08-21\|12.29\|1.91\|11.97\|12.37\|11.81\|315253;2026-08-24\|13.52\|10.01\|12.47\|13.52\|12.37\|549586;2026-08-25\|12.53\|-7.32\|13.70\|13.70\|12.38\|800419;2026-08-26\|12.75\|1.76\|11.98\|12.98\|11.98\|619823;2026-08-27\|12.89\|1.10\|12.63\|13.10\|12.62\|386949;2026-08-28\|13.15\|2.02\|12.64\|13.32\|12.64\|343878;2026-08-31\|12.81\|-2.59\|13.02\|13.10\|12.63\|332246;2026-09-01\|12.71\|-0.78\|12.71\|12.96\|12.66\|209173;2026-09-02\|12.51\|-1.57\|12.71\|12.81\|12.51\|215459;2026-09-03\|12.53\|0.16\|12.53\|12.77\|12.43\|190329;2026-09-04\|12.40\|-1.04\|12.46\|12.65\|12.31\|208938;2026-09-07\|12.23\|-1.37\|12.38\|12.50\|12.14\|227804;2026-09-08\|12.02\|-1.72\|12.22\|12.29\|11.93\|217588;2026-09-09\|12.41\|3.24\|11.99\|12.54\|11.93\|278994;2026-09-10\|12.26\|-1.21\|12.43\|12.51\|12.09\|248567;2026-09-11\|11.87\|-3.18\|12.29\|12.29\|11.82\|283399;2026-09-14\|11.88\|0.08\|12.00\|12.11\|11.75\|215575;2026-09-15\|11.82\|-0.51\|11.77\|12.05\|11.67\|136107;2026-09-16\|11.62\|-1.69\|11.85\|11.92\|11.54\|160939;2026-09-17\|11.51\|-0.95\|11.54\|11.67\|11.50\|131178;2026-09-18\|11.78\|2.35\|11.62\|11.95\|11.47\|179204;2026-09-21\|12.11\|2.80\|11.67\|12.11\|11.62\|204391;2026-09-22\|11.78\|-2.73\|12.10\|12.10\|11.73\|191337;2026-09-23\|11.82\|0.34\|11.76\|11.89\|11.68\|100204;2026-09-24\|11.69\|-1.10\|11.80\|11.80\|11.64\|105033;2026-09-28\|11.48\|-1.80\|11.69\|11.80\|11.39\|120991;2026-09-29\|11.40\|-0.70\|11.50\|11.52\|11.29\|98900;2026-09-30\|11.59\|1.67\|11.42\|11.68\|11.33\|136820;2026-10-08\|11.78\|1.64\|11.57\|11.91\|11.57\|171598;2026-10-09\|11.75\|-0.25\|11.81\|11.90\|11.44\|193910;2026-10-12\|11.72\|-0.26\|11.85\|11.87\|11.61\|141890;2026-10-13\|12.35\|5.38\|11.76\|12.66\|11.57\|359655;2026-10-14\|12.70\|2.83\|12.30\|12.85\|12.27\|310344;2026-10-15\|12.20\|-3.94\|12.46\|12.72\|12.02\|256334;2026-10-16\|12.16\|-0.33\|12.15\|12.48\|12.06\|182795;2026-10-19\|12.22\|0.49\|12.10\|12.45\|12.06\|180518;2026-10-20\|12.12\|-0.82\|12.22\|12.22\|11.90\|172302;2026-10-21\|12.03\|-0.74\|12.15\|12.21\|11.98\|103307;2026-10-22\|11.23\|-6.65\|12.01\|12.03\|11.20\|186087;2026-10-23\|11.29\|0.53\|11.13\|11.39\|11.11\|188715;2026-10-26\|11.44\|1.33\|11.27\|11.62\|11.25\|136822;2026-10-27\|12.58\|9.96\|12.20\|12.58\|12.16\|312801;2026-10-28\|12.69\|0.87\|12.58\|12.88\|12.35\|614772;2026-10-29\|12.54\|-1.18\|12.73\|12.83\|12.37\|304542;2026-10-30\|12.55\|0.08\|12.54\|12.82\|12.37\|255315;2026-11-02\|12.92\|2.95\|12.50\|13.08\|12.40\|445804;2026-11-03\|12.83\|-0.70\|12.79\|13.07\|12.69\|240105;2026-11-04\|12.96\|1.01\|12.88\|13.15\|12.80\|265129;2026-11-05\|12.67\|-2.24\|12.90\|12.93\|12.38\|371974
133544	三季报密集披露	三季报扭亏+通信设备+MPO跳线行业原因：隔夜费城半导体指数上涨2.8%，美股光通信板块走强，Lumentum涨超8%，应用光电涨超6%，Coherent涨超5%；叠加Anthropic递交IPO申请，带动相关板块情绪。公司原因： 1、据2026年10月27日发布的三季度报告，前三季度营业收入12.82亿元，同比增长30.40%；归母净利润9797.64万元，上年同期亏损5523.58万元，同比扭亏为盈。 2、据2026年半年度报告，公司主营通信设备，产品包括光纤接入终端、FTTR组网设备及通信网络物理连接与保护设备。 3、据2026年10月21日互动易，公司MPO跳线产品市场正在开拓中。	公司主营PON智能网关、光纤连接器等光通信设备，前三季度业绩同比扭亏	2026-06-26\|16.65\|-5.56\|17.46\|17.56\|16.16\|130577;2026-06-29\|15.56\|-6.55\|16.51\|16.60\|15.12\|127856;2026-06-30\|16.13\|3.66\|15.49\|16.37\|15.37\|97637;2026-07-01\|15.86\|-1.67\|15.98\|16.43\|15.75\|101870;2026-07-02\|15.42\|-2.77\|15.59\|16.37\|15.30\|90694;2026-07-03\|16.04\|4.02\|15.73\|16.80\|15.71\|131337;2026-07-06\|16.26\|1.37\|15.96\|16.38\|15.07\|132930;2026-07-07\|15.47\|-4.86\|16.05\|16.05\|15.30\|104981;2026-07-08\|17.01\|9.95\|15.33\|18.36\|15.32\|280081;2026-07-09\|16.86\|-0.88\|17.01\|17.24\|16.33\|180512;2026-07-10\|16.58\|-1.66\|16.77\|17.50\|16.58\|132459;2026-07-13\|15.52\|-6.39\|16.30\|17.07\|15.38\|123177;2026-07-14\|15.28\|-1.55\|15.34\|16.00\|14.51\|120143;2026-07-15\|15.01\|-1.77\|15.20\|15.90\|14.77\|85721;2026-07-16\|14.71\|-2.00\|14.82\|15.36\|14.56\|94596;2026-07-17\|13.58\|-7.68\|14.71\|14.71\|13.39\|114160;2026-07-20\|12.93\|-4.79\|13.81\|14.26\|12.64\|125697;2026-07-21\|13.14\|1.62\|12.97\|13.24\|11.67\|136697;2026-07-22\|13.68\|4.11\|12.88\|14.03\|12.85\|129396;2026-07-23\|13.56\|-0.88\|13.58\|14.00\|13.27\|99653;2026-07-24\|13.50\|-0.44\|13.39\|13.94\|13.16\|78226;2026-07-27\|13.73\|1.70\|13.28\|13.80\|13.16\|63905;2026-07-28\|13.85\|0.87\|13.49\|14.05\|13.41\|73089;2026-07-29\|13.69\|-1.16\|13.81\|13.90\|13.27\|75858;2026-07-30\|12.87\|-5.99\|13.65\|13.65\|12.81\|77858;2026-07-31\|13.54\|5.21\|13.33\|13.94\|13.31\|99533;2026-08-03\|13.86\|2.36\|13.55\|13.89\|13.34\|63302;2026-08-04\|14.20\|2.45\|14.04\|14.25\|13.90\|58956;2026-08-05\|14.60\|2.82\|14.10\|14.65\|14.10\|76454;2026-08-06\|14.98\|2.60\|14.37\|15.10\|14.35\|76558;2026-08-07\|14.75\|-1.54\|14.88\|14.98\|14.51\|56073;2026-08-10\|14.65\|-0.68\|14.69\|14.78\|14.37\|53936;2026-08-11\|14.56\|-0.61\|14.56\|14.71\|14.30\|49775;2026-08-12\|14.85\|1.99\|14.42\|14.86\|14.42\|46414;2026-08-13\|15.20\|2.36\|14.95\|15.85\|14.70\|129774;2026-08-14\|15.23\|0.20\|15.07\|15.72\|14.93\|115430;2026-08-17\|15.60\|2.43\|15.15\|15.60\|14.95\|106985;2026-08-18\|15.28\|-2.05\|15.56\|15.99\|15.04\|85424;2026-08-19\|14.31\|-6.35\|14.87\|14.99\|14.23\|69781;2026-08-20\|14.91\|4.19\|14.51\|15.11\|14.24\|61379;2026-08-21\|14.96\|0.34\|14.92\|15.15\|14.61\|53255;2026-08-24\|14.70\|-1.74\|14.95\|15.09\|14.41\|52684;2026-08-25\|15.50\|5.44\|14.59\|15.60\|14.35\|82223;2026-08-26\|15.56\|0.39\|15.30\|15.73\|14.90\|127883;2026-08-27\|16.42\|5.53\|15.56\|16.50\|15.52\|130534;2026-08-28\|17.75\|8.10\|16.36\|18.24\|16.33\|215799;2026-08-31\|17.98\|1.30\|17.45\|18.07\|17.29\|136567;2026-09-01\|18.07\|0.50\|18.06\|18.28\|17.73\|92714;2026-09-02\|17.80\|-1.49\|17.87\|18.00\|17.67\|69167;2026-09-03\|17.50\|-1.69\|17.98\|17.98\|17.39\|64130;2026-09-04\|17.21\|-1.66\|17.61\|17.75\|17.09\|62403;2026-09-07\|17.65\|2.56\|17.22\|17.88\|17.12\|61426;2026-09-08\|17.29\|-2.04\|17.70\|17.88\|17.25\|62471;2026-09-09\|17.40\|0.64\|17.26\|17.80\|17.26\|60675;2026-09-10\|16.91\|-2.82\|17.40\|17.55\|16.88\|54276;2026-09-11\|17.15\|1.42\|16.71\|17.52\|16.62\|88853;2026-09-14\|16.96\|-1.11\|17.07\|17.15\|16.65\|58697;2026-09-15\|16.96\|0.00\|17.15\|17.48\|16.67\|65086;2026-09-16\|17.65\|4.07\|16.96\|17.78\|16.85\|90535;2026-09-17\|17.55\|-0.57\|17.45\|17.87\|17.21\|77801;2026-09-18\|17.83\|1.60\|17.75\|18.17\|17.56\|88191;2026-09-21\|18.44\|3.42\|17.69\|18.55\|17.63\|93019;2026-09-22\|19.50\|5.75\|18.61\|19.85\|18.29\|162548;2026-09-23\|18.94\|-2.87\|19.41\|19.46\|18.63\|157668;2026-09-24\|18.64\|-1.58\|18.78\|18.98\|18.43\|71547;2026-09-28\|17.32\|-7.08\|18.64\|18.64\|17.23\|92239;2026-09-29\|17.44\|0.69\|17.18\|17.65\|17.06\|58841;2026-09-30\|16.71\|-4.19\|17.57\|17.74\|16.62\|71186;2026-10-08\|16.53\|-1.08\|16.70\|16.94\|16.35\|77282;2026-10-09\|16.20\|-2.00\|16.50\|16.54\|15.25\|81938;2026-10-12\|15.62\|-3.58\|16.17\|16.17\|15.47\|45069;2026-10-13\|16.14\|3.33\|15.30\|16.18\|14.77\|63526;2026-10-14\|15.84\|-1.86\|15.97\|16.19\|15.60\|40958;2026-10-15\|15.21\|-3.98\|15.29\|15.67\|15.10\|43865;2026-10-16\|15.01\|-1.31\|15.52\|15.56\|14.83\|45404;2026-10-19\|14.94\|-0.47\|14.83\|15.10\|14.30\|47632;2026-10-20\|15.47\|3.55\|14.84\|15.57\|14.74\|45012;2026-10-21\|15.99\|3.36\|15.65\|16.06\|15.45\|57369;2026-10-22\|15.03\|-6.00\|15.89\|16.10\|15.03\|60958;2026-10-23\|15.01\|-0.13\|14.60\|15.15\|13.62\|95460;2026-10-26\|14.74\|-1.80\|14.75\|15.27\|14.70\|60561;2026-10-27\|17.69\|20.01\|15.60\|17.69\|15.60\|263160;2026-10-28\|17.46\|-1.30\|18.05\|18.55\|17.00\|346854;2026-10-29\|16.01\|-8.30\|17.18\|17.30\|16.00\|213317;2026-10-30\|16.05\|0.25\|15.85\|17.00\|15.60\|226470;2026-11-02\|17.07\|6.36\|16.34\|18.18\|16.34\|289022;2026-11-03\|16.42\|-3.81\|17.07\|17.28\|16.27\|172581;2026-11-04\|16.83\|2.50\|16.37\|16.86\|15.62\|200569;2026-11-05\|17.08\|1.49\|16.32\|17.20\|16.20\|198077
133543	三季报密集披露	商业零售+物业租赁+恒隆租约 1、据2026年半年度报告，公司拟自2028年4月1日起将杭州百货大楼物业出租给恒隆相关承租方，租期20年，租金为每季度3750万元，每三年递增4.5%。 2、据2025年年度报告，公司主营商业零售和租赁，杭州百货大楼等百货业资产委托浙江银泰百货经营管理，每年获得相对稳定的委托经营利润。 3、据2025年年度报告，公司自行经营杭州大酒店、杭州收藏品市场，并出租部分自持物业取得租金收入。	公司主要从事百货零售、酒店服务、物业管理业务，前三季度净利润同比增长48.23%	2026-06-26\|8.27\|-2.82\|8.52\|8.52\|8.25\|60242;2026-06-29\|8.29\|0.24\|8.23\|8.39\|8.00\|81342;2026-06-30\|8.19\|-1.21\|8.24\|8.39\|8.10\|55993;2026-07-01\|8.45\|3.17\|8.20\|8.50\|8.15\|85126;2026-07-02\|8.48\|0.35\|8.41\|8.70\|8.38\|76918;2026-07-03\|8.58\|1.18\|8.49\|8.63\|8.40\|57155;2026-07-06\|8.50\|-0.93\|8.60\|8.67\|8.41\|51890;2026-07-07\|8.24\|-3.06\|8.50\|8.50\|8.23\|50660;2026-07-08\|8.31\|0.85\|8.23\|8.34\|8.16\|53890;2026-07-09\|8.18\|-1.56\|8.30\|8.39\|8.06\|55769;2026-07-10\|8.46\|3.42\|8.18\|8.63\|8.10\|88981;2026-07-13\|8.20\|-3.07\|8.42\|8.52\|8.17\|72596;2026-07-14\|8.38\|2.20\|8.25\|8.41\|8.12\|58050;2026-07-15\|8.42\|0.48\|8.24\|8.58\|8.17\|81230;2026-07-16\|8.54\|1.43\|8.46\|8.62\|8.28\|80933;2026-07-17\|8.22\|-3.75\|8.48\|8.87\|8.13\|133844;2026-07-20\|7.99\|-2.80\|8.12\|8.37\|7.93\|106970;2026-07-21\|7.88\|-1.38\|8.02\|8.02\|7.61\|106983;2026-07-22\|7.75\|-1.65\|7.80\|7.89\|7.66\|58625;2026-07-23\|7.91\|2.06\|7.72\|7.94\|7.65\|63809;2026-07-24\|7.68\|-2.91\|7.82\|7.92\|7.66\|51223;2026-07-27\|7.94\|3.39\|7.67\|7.98\|7.64\|55933;2026-07-28\|8.16\|2.77\|7.91\|8.25\|7.88\|75225;2026-07-29\|8.54\|4.66\|8.16\|8.75\|8.16\|181401;2026-07-30\|8.53\|-0.12\|8.45\|9.07\|8.45\|223294;2026-07-31\|8.61\|0.94\|8.20\|8.64\|8.20\|137205;2026-08-03\|8.69\|0.93\|8.60\|8.72\|8.54\|80433;2026-08-04\|8.75\|0.69\|8.71\|8.85\|8.67\|64559;2026-08-05\|8.79\|0.46\|8.75\|8.89\|8.68\|65221;2026-08-06\|8.77\|-0.23\|8.79\|8.84\|8.64\|49527;2026-08-07\|8.76\|-0.11\|8.71\|8.82\|8.53\|61382;2026-08-10\|9.00\|2.74\|8.80\|9.00\|8.75\|64548;2026-08-11\|8.92\|-0.89\|9.03\|9.06\|8.88\|53613;2026-08-12\|9.14\|2.47\|8.92\|9.20\|8.83\|94927;2026-08-13\|8.99\|-1.64\|9.10\|9.20\|8.96\|86666;2026-08-14\|8.82\|-1.89\|9.00\|9.02\|8.71\|67687;2026-08-17\|8.85\|0.34\|8.74\|8.87\|8.62\|62185;2026-08-18\|8.92\|0.79\|8.83\|9.03\|8.77\|54854;2026-08-19\|8.60\|-3.59\|8.86\|8.94\|8.56\|52802;2026-08-20\|8.68\|0.93\|8.61\|8.72\|8.51\|45434;2026-08-21\|8.56\|-1.38\|8.70\|8.70\|8.44\|45327;2026-08-24\|8.51\|-0.58\|8.50\|8.60\|8.41\|41927;2026-08-25\|8.79\|3.29\|8.44\|8.82\|8.44\|68581;2026-08-26\|8.85\|0.68\|8.80\|8.93\|8.76\|53141;2026-08-27\|8.91\|0.68\|8.86\|8.96\|8.78\|48986;2026-08-28\|9.27\|4.04\|8.88\|9.34\|8.88\|99420;2026-08-31\|9.12\|-1.62\|9.30\|9.70\|9.09\|116427;2026-09-01\|9.71\|6.47\|9.19\|9.95\|9.14\|233068;2026-09-02\|9.38\|-3.40\|9.61\|9.72\|9.23\|162692;2026-09-03\|10.32\|10.02\|9.38\|10.32\|9.31\|245260;2026-09-04\|11.35\|9.98\|10.06\|11.35\|9.81\|575766;2026-09-07\|12.49\|10.04\|12.47\|12.49\|12.47\|176234;2026-09-08\|13.74\|10.01\|13.74\|13.74\|13.74\|42822;2026-09-09\|15.11\|9.97\|14.10\|15.11\|13.82\|706920;2026-09-10\|14.65\|-3.04\|16.44\|16.44\|14.44\|957016;2026-09-11\|13.19\|-9.97\|14.51\|15.36\|13.19\|646925;2026-09-14\|12.48\|-5.38\|11.87\|13.81\|11.87\|753795;2026-09-15\|11.23\|-10.02\|11.91\|12.00\|11.23\|359681;2026-09-16\|10.29\|-8.37\|10.21\|10.54\|10.11\|554067;2026-09-17\|10.44\|1.46\|10.27\|10.74\|9.92\|520559;2026-09-18\|10.86\|4.02\|10.27\|11.25\|10.21\|582750;2026-09-21\|11.44\|5.34\|10.91\|11.55\|10.69\|537193;2026-09-22\|11.55\|0.96\|11.36\|11.78\|11.05\|513545;2026-09-23\|11.08\|-4.07\|11.48\|11.77\|11.01\|365757;2026-09-24\|10.90\|-1.62\|11.09\|11.29\|10.82\|258930;2026-09-28\|10.59\|-2.84\|10.90\|10.99\|10.49\|171004;2026-09-29\|10.43\|-1.51\|10.55\|10.68\|10.38\|149725;2026-09-30\|10.43\|0.00\|10.57\|10.57\|10.30\|128631;2026-10-08\|10.46\|0.29\|10.36\|10.75\|10.33\|132142;2026-10-09\|11.51\|10.04\|10.58\|11.51\|10.28\|408180;2026-10-12\|11.34\|-1.48\|11.74\|12.25\|11.30\|670373;2026-10-13\|12.19\|7.50\|11.13\|12.19\|10.81\|675831;2026-10-14\|11.39\|-6.56\|11.71\|12.15\|11.00\|605804;2026-10-15\|10.46\|-8.17\|10.31\|11.09\|10.31\|460927;2026-10-16\|10.78\|3.06\|10.77\|11.51\|10.50\|552658;2026-10-19\|10.39\|-3.62\|10.63\|10.75\|10.10\|327020;2026-10-20\|10.49\|0.96\|10.49\|10.65\|10.26\|222391;2026-10-21\|10.70\|2.00\|10.50\|11.02\|10.46\|248205;2026-10-22\|10.04\|-6.17\|10.80\|10.80\|10.03\|210292;2026-10-23\|11.04\|9.96\|9.80\|11.04\|9.80\|450456;2026-10-26\|11.47\|3.89\|10.96\|11.88\|10.96\|559261;2026-10-27\|12.62\|10.03\|11.20\|12.62\|11.04\|720912;2026-10-28\|12.12\|-3.96\|12.13\|12.46\|11.36\|692394;2026-10-29\|11.90\|-1.82\|11.59\|12.60\|11.29\|640955;2026-10-30\|10.71\|-10.00\|11.38\|11.93\|10.71\|461955;2026-11-02\|11.78\|9.99\|10.60\|11.78\|10.17\|393654;2026-11-03\|11.54\|-2.04\|12.10\|12.40\|11.46\|613243;2026-11-04\|11.42\|-1.04\|11.64\|11.78\|11.02\|444648;2026-11-05\|12.56\|9.98\|11.31\|12.56\|11.30\|575813
133542	三季报密集披露	饼干食品+三季报增长+渠道拓展 1、据2026年10月24日三季度报告，前三季度营业收入4.49亿元，同比增长6.00%；归母净利润1.02亿元，同比增长10.38%。 2、据2026年8月21日半年度报告，公司聚焦饼干、花生酱及休闲食品研发、生产与销售，钙奶饼干收入贡献度保持较高水平。 3、据2026年8月21日半年度报告，公司拓展抖音自营店、即时零售、零食折扣及文旅渠道，省外布局加快。	公司主要从事饼干与花生酱等休闲食品的研产销，第三季度净利润同比增长31.17%	2026-06-26\|11.62\|-2.68\|11.88\|11.90\|11.58\|19444;2026-06-29\|11.65\|0.26\|11.46\|11.82\|11.23\|24240;2026-06-30\|11.46\|-1.63\|11.63\|11.72\|11.40\|20175;2026-07-01\|11.79\|2.88\|11.39\|11.83\|11.39\|23995;2026-07-02\|11.92\|1.10\|11.79\|12.12\|11.76\|24523;2026-07-03\|12.26\|2.85\|11.88\|12.28\|11.88\|26910;2026-07-06\|12.35\|0.73\|12.25\|12.53\|12.13\|25910;2026-07-07\|12.00\|-2.83\|12.33\|12.33\|11.98\|22022;2026-07-08\|11.93\|-0.58\|11.90\|12.08\|11.73\|17832;2026-07-09\|11.75\|-1.51\|11.93\|11.97\|11.60\|16882;2026-07-10\|11.94\|1.62\|11.78\|12.01\|11.53\|17619;2026-07-13\|11.85\|-0.75\|11.80\|12.11\|11.80\|21497;2026-07-14\|12.13\|2.36\|11.80\|12.15\|11.73\|19905;2026-07-15\|12.30\|1.40\|12.12\|12.35\|12.05\|20279;2026-07-16\|12.42\|0.98\|12.37\|12.50\|12.17\|20080;2026-07-17\|12.26\|-1.29\|12.50\|12.62\|12.12\|33965;2026-07-20\|12.06\|-1.63\|12.19\|12.43\|11.91\|31244;2026-07-21\|11.80\|-2.16\|12.10\|12.10\|11.74\|31048;2026-07-22\|11.72\|-0.68\|11.80\|11.87\|11.63\|19971;2026-07-23\|11.92\|1.71\|11.72\|11.92\|11.63\|17542;2026-07-24\|11.69\|-1.93\|11.81\|11.93\|11.67\|16622;2026-07-27\|11.78\|0.77\|11.61\|11.87\|11.61\|16071;2026-07-28\|11.96\|1.53\|11.78\|12.03\|11.72\|24535;2026-07-29\|12.41\|3.76\|11.93\|12.43\|11.93\|38693;2026-07-30\|12.41\|0.00\|12.31\|12.60\|12.26\|36264;2026-07-31\|12.43\|0.16\|12.34\|12.47\|12.25\|33351;2026-08-03\|12.55\|0.97\|12.38\|12.59\|12.38\|27063;2026-08-04\|12.43\|-0.96\|12.61\|12.63\|12.40\|21442;2026-08-05\|12.33\|-0.80\|12.36\|12.50\|12.26\|21206;2026-08-06\|12.37\|0.32\|12.30\|12.38\|12.16\|18053;2026-08-07\|12.32\|-0.40\|12.32\|12.35\|12.11\|19669;2026-08-10\|12.94\|5.03\|12.38\|13.10\|12.30\|51140;2026-08-11\|12.88\|-0.46\|12.81\|13.03\|12.77\|23495;2026-08-12\|12.80\|-0.62\|12.88\|12.96\|12.73\|19965;2026-08-13\|12.76\|-0.31\|12.81\|12.93\|12.64\|18899;2026-08-14\|12.95\|1.49\|12.76\|13.68\|12.62\|71427;2026-08-17\|12.91\|-0.31\|13.06\|13.17\|12.82\|53866;2026-08-18\|12.94\|0.23\|12.91\|13.13\|12.87\|34780;2026-08-19\|12.66\|-2.16\|12.88\|12.95\|12.61\|33203;2026-08-20\|12.70\|0.32\|12.70\|12.76\|12.61\|20386;2026-08-21\|12.61\|-0.71\|12.60\|12.66\|12.28\|37001;2026-08-24\|12.42\|-1.51\|12.60\|12.63\|12.35\|21125;2026-08-25\|12.60\|1.45\|12.33\|12.63\|12.30\|20579;2026-08-26\|12.62\|0.16\|12.62\|12.79\|12.59\|16714;2026-08-27\|12.65\|0.24\|12.60\|12.70\|12.55\|17676;2026-08-28\|12.73\|0.63\|12.61\|12.77\|12.56\|16413;2026-08-31\|12.84\|0.86\|12.73\|12.92\|12.71\|22367;2026-09-01\|13.06\|1.71\|12.87\|13.12\|12.87\|25887;2026-09-02\|12.88\|-1.38\|12.97\|13.04\|12.78\|19354;2026-09-03\|12.80\|-0.62\|12.90\|13.04\|12.74\|15840;2026-09-04\|12.90\|0.78\|12.85\|13.04\|12.73\|24414;2026-09-07\|13.23\|2.56\|12.92\|13.24\|12.91\|36227;2026-09-08\|13.22\|-0.08\|13.30\|13.30\|13.11\|35026;2026-09-09\|13.22\|0.00\|13.10\|13.33\|13.10\|27082;2026-09-10\|12.90\|-2.42\|13.23\|13.23\|12.87\|21775;2026-09-11\|12.57\|-2.56\|12.83\|12.93\|12.44\|24297;2026-09-14\|12.64\|0.56\|12.51\|12.78\|12.43\|15348;2026-09-15\|12.32\|-2.53\|12.66\|12.66\|12.28\|23206;2026-09-16\|12.39\|0.57\|12.28\|12.44\|12.16\|15654;2026-09-17\|12.47\|0.65\|12.38\|12.49\|12.20\|17608;2026-09-18\|12.47\|0.00\|12.47\|12.59\|12.41\|13911;2026-09-21\|12.70\|1.84\|12.54\|12.74\|12.40\|16666;2026-09-22\|12.76\|0.47\|12.70\|12.80\|12.59\|17434;2026-09-23\|12.75\|-0.08\|12.76\|12.80\|12.63\|13695;2026-09-24\|12.72\|-0.24\|12.71\|12.81\|12.60\|16237;2026-09-28\|12.93\|1.65\|12.68\|13.03\|12.61\|22545;2026-09-29\|12.90\|-0.23\|12.87\|12.95\|12.80\|13008;2026-09-30\|12.94\|0.31\|12.93\|13.00\|12.80\|16858;2026-10-08\|13.03\|0.70\|12.94\|13.17\|12.88\|21048;2026-10-09\|13.26\|1.77\|12.95\|13.26\|12.83\|26394;2026-10-12\|13.00\|-1.96\|13.26\|13.26\|12.97\|20704;2026-10-13\|13.11\|0.85\|13.00\|13.18\|12.81\|18633;2026-10-14\|12.91\|-1.53\|13.12\|13.18\|12.87\|17590;2026-10-15\|12.76\|-1.16\|12.85\|12.92\|12.64\|19471;2026-10-16\|12.73\|-0.24\|12.84\|13.03\|12.66\|20200;2026-10-19\|12.42\|-2.44\|12.68\|12.76\|12.30\|23996;2026-10-20\|12.56\|1.13\|12.33\|12.61\|12.33\|14514;2026-10-21\|12.47\|-0.72\|12.59\|12.67\|12.45\|12168;2026-10-22\|12.20\|-2.17\|12.52\|12.52\|12.12\|19692;2026-10-23\|12.38\|1.48\|12.13\|12.38\|11.93\|24198;2026-10-26\|13.62\|10.02\|13.22\|13.62\|13.08\|75325;2026-10-27\|14.98\|9.99\|14.98\|14.98\|14.51\|147777;2026-10-28\|16.48\|10.01\|16.48\|16.48\|16.48\|33426;2026-10-29\|18.13\|10.01\|18.13\|18.13\|18.13\|29938;2026-10-30\|19.94\|9.98\|19.94\|19.94\|19.51\|473549;2026-11-02\|21.93\|9.98\|20.60\|21.93\|19.20\|375432;2026-11-03\|21.96\|0.14\|22.30\|23.27\|21.40\|521192;2026-11-04\|21.90\|-0.27\|21.96\|22.39\|19.97\|454414;2026-11-05\|23.23\|6.07\|21.84\|23.88\|21.28\|472606
133541	三季报密集披露	三季报增长+数据中心温控+半导体温控+汽车热管理 1、据2026年10月27日三季度报告，2026年第三季度营业收入35.36亿元，同比增长18.12%；归母净利润2.61亿元，同比增长11.94%。报告期内数据中心相关产品收入超7亿元、同比翻番，产品覆盖精密风冷及液冷系统相关换热器、压力容器和电子膨胀阀。 2、据2026年8月27日半年报，制冷设备业务收入6.52亿元、同比增长35.03%；半导体洁净温控产品已服务中芯国际、长鑫科技、长电科技等，相关业务快速增长。 3、据2026年9月11日互动易，公司新能源汽车热管理产品覆盖阀件、水泵及OBD智能电控等，2026年上半年营收6.06亿元，同比增长25.89%。	公司液冷机组产品此前主要面向储能应用场景，第三季度净利润同比增长11.94%	2026-06-26\|9.98\|-5.13\|10.45\|10.53\|9.97\|184253;2026-06-29\|10.48\|5.01\|10.27\|10.79\|10.24\|204453;2026-06-30\|10.61\|1.24\|10.61\|10.77\|10.48\|134326;2026-07-01\|10.73\|1.13\|10.68\|10.87\|10.53\|158476;2026-07-02\|10.73\|0.00\|10.66\|10.79\|10.54\|143801;2026-07-03\|10.77\|0.37\|10.85\|10.90\|10.69\|126134;2026-07-06\|10.93\|1.49\|10.83\|11.09\|10.77\|171267;2026-07-07\|10.44\|-4.48\|10.83\|10.89\|10.44\|143758;2026-07-08\|10.44\|0.00\|10.48\|10.51\|10.28\|85990;2026-07-09\|10.29\|-1.44\|10.41\|10.44\|10.21\|89176;2026-07-10\|10.20\|-0.87\|10.30\|10.36\|10.05\|139521;2026-07-13\|9.99\|-2.06\|10.18\|10.21\|9.99\|126520;2026-07-14\|10.14\|1.50\|9.98\|10.18\|9.90\|83184;2026-07-15\|10.22\|0.79\|10.11\|10.22\|10.02\|96622;2026-07-16\|10.18\|-0.39\|10.12\|10.25\|10.08\|89036;2026-07-17\|9.95\|-2.26\|10.14\|10.29\|9.95\|128896;2026-07-20\|10.10\|1.51\|9.93\|10.17\|9.92\|122960;2026-07-21\|10.20\|0.99\|10.05\|10.35\|10.04\|155818;2026-07-22\|10.10\|-0.98\|10.15\|10.20\|9.99\|121709;2026-07-23\|10.58\|4.75\|10.13\|10.69\|10.06\|214908;2026-07-24\|10.21\|-3.50\|10.21\|10.45\|10.16\|142794;2026-07-27\|10.32\|1.08\|10.18\|10.37\|10.14\|96735;2026-07-28\|10.26\|-0.58\|10.24\|10.31\|10.17\|78070;2026-07-29\|10.52\|2.53\|10.27\|10.54\|10.26\|141155;2026-07-30\|10.54\|0.19\|10.52\|10.68\|10.44\|109395;2026-07-31\|10.56\|0.19\|10.54\|10.64\|10.50\|109378;2026-08-03\|10.58\|0.19\|10.65\|10.74\|10.57\|107655;2026-08-04\|10.52\|-0.57\|10.61\|10.63\|10.41\|92940;2026-08-05\|10.55\|0.29\|10.53\|10.56\|10.46\|106195;2026-08-06\|10.41\|-1.33\|10.53\|10.53\|10.30\|121065;2026-08-07\|10.35\|-0.58\|10.41\|10.41\|10.25\|101180;2026-08-10\|10.42\|0.68\|10.35\|10.45\|10.28\|92588;2026-08-11\|10.27\|-0.48\|10.32\|10.38\|10.25\|76302;2026-08-12\|10.27\|0.00\|10.27\|10.35\|10.20\|55920;2026-08-13\|10.18\|-0.88\|10.31\|10.33\|10.17\|93661;2026-08-14\|10.08\|-0.98\|10.21\|10.23\|10.08\|79411;2026-08-17\|10.14\|0.60\|10.12\|10.16\|9.96\|82339;2026-08-18\|10.09\|-0.49\|10.08\|10.12\|10.01\|74016;2026-08-19\|9.87\|-2.18\|10.07\|10.09\|9.83\|145299;2026-08-20\|9.90\|0.30\|9.93\|9.97\|9.85\|66936;2026-08-21\|9.88\|-0.20\|9.91\|9.92\|9.80\|57162;2026-08-24\|9.79\|-0.91\|9.90\|9.91\|9.73\|75671;2026-08-25\|10.06\|2.76\|9.79\|10.08\|9.79\|102081;2026-08-26\|10.11\|0.50\|10.05\|10.19\|10.05\|89230;2026-08-27\|10.29\|1.78\|10.23\|10.36\|10.18\|148363;2026-08-28\|10.15\|-1.36\|10.27\|10.34\|10.10\|93532;2026-08-31\|10.23\|0.79\|10.14\|10.24\|10.08\|73253;2026-09-01\|10.28\|0.49\|10.23\|10.32\|10.18\|72937;2026-09-02\|10.28\|0.00\|10.25\|10.38\|10.13\|96895;2026-09-03\|10.48\|1.95\|10.28\|10.54\|10.26\|156438;2026-09-04\|10.85\|3.53\|10.68\|11.13\|10.67\|357604;2026-09-07\|11.94\|10.05\|11.00\|11.94\|11.00\|831759;2026-09-08\|11.95\|0.08\|12.30\|12.54\|11.81\|833442;2026-09-09\|12.45\|4.18\|11.80\|12.50\|11.29\|1033205;2026-09-10\|13.14\|5.54\|12.79\|13.30\|12.52\|1256475;2026-09-11\|13.29\|1.14\|13.13\|13.98\|13.13\|1093614;2026-09-14\|13.18\|-0.83\|13.16\|13.72\|13.05\|732022;2026-09-15\|12.92\|-1.97\|13.09\|13.39\|12.85\|587377;2026-09-16\|13.66\|5.73\|12.98\|13.93\|12.98\|546013;2026-09-17\|13.95\|2.12\|13.66\|14.45\|13.53\|604083;2026-09-18\|14.20\|1.79\|13.81\|14.33\|13.81\|388352;2026-09-21\|14.76\|3.94\|14.11\|14.91\|14.11\|445569;2026-09-22\|14.76\|0.00\|14.76\|14.98\|14.35\|352361;2026-09-23\|14.33\|-2.91\|14.64\|14.75\|14.21\|406511;2026-09-24\|14.08\|-1.74\|14.25\|14.46\|13.79\|379561;2026-09-28\|12.83\|-8.88\|14.00\|14.10\|12.71\|619800;2026-09-29\|12.50\|-2.57\|12.74\|12.83\|12.40\|387801;2026-09-30\|12.60\|0.80\|12.65\|13.16\|12.53\|337495;2026-10-08\|12.29\|-2.46\|12.64\|12.79\|12.09\|401846;2026-10-09\|12.14\|-1.22\|12.25\|12.28\|11.75\|319208;2026-10-12\|11.84\|-2.47\|12.02\|12.34\|11.83\|247519;2026-10-13\|11.76\|-0.68\|11.69\|11.94\|11.49\|239276;2026-10-14\|11.61\|-1.28\|11.74\|11.94\|11.56\|196674;2026-10-15\|10.88\|-6.29\|11.32\|11.37\|10.85\|381934;2026-10-16\|11.11\|2.11\|10.96\|11.36\|10.89\|281086;2026-10-19\|10.75\|-3.24\|11.13\|11.14\|10.44\|335009;2026-10-20\|10.86\|1.02\|10.74\|11.01\|10.67\|252891;2026-10-21\|10.92\|0.55\|11.15\|11.56\|10.90\|322589;2026-10-22\|10.47\|-4.12\|10.96\|11.12\|10.45\|252540;2026-10-23\|10.39\|-0.76\|10.35\|10.49\|9.98\|391747;2026-10-26\|10.34\|-0.48\|10.29\|10.52\|10.08\|272217;2026-10-27\|11.37\|9.96\|11.23\|11.37\|11.07\|275724;2026-10-28\|11.51\|1.23\|11.26\|11.71\|11.00\|985354;2026-10-29\|11.19\|-2.78\|11.46\|11.56\|10.96\|537396;2026-10-30\|11.15\|-0.36\|11.16\|11.63\|11.00\|409381;2026-11-02\|11.53\|3.41\|11.26\|11.73\|11.04\|428723;2026-11-03\|11.25\|-2.43\|11.40\|11.51\|11.11\|350565;2026-11-04\|11.63\|3.38\|11.26\|11.67\|11.12\|352337;2026-11-05\|11.70\|0.60\|11.52\|11.85\|11.49\|331749
133540	三季报密集披露		公司拥有“吸附+膜”法盐湖提锂工艺和关键膜材料、锂吸附剂材料工业化产能，可以为锂资源客户提供盐湖锂资源开发所需的材料、设备、技术及运营服务；第三季度净利润同比增长172.3%	2026-06-26\|23.20\|-6.34\|24.80\|24.80\|23.15\|36368;2026-06-29\|22.37\|-3.58\|23.19\|23.29\|22.09\|27723;2026-06-30\|23.05\|3.04\|22.46\|23.15\|21.98\|20724;2026-07-01\|23.95\|3.90\|22.95\|24.11\|22.67\|37124;2026-07-02\|23.73\|-0.92\|23.61\|24.84\|23.61\|29496;2026-07-03\|23.97\|1.01\|24.30\|24.30\|23.55\|26708;2026-07-06\|23.53\|-1.84\|24.30\|24.39\|23.40\|21604;2026-07-07\|23.08\|-1.91\|23.51\|23.85\|22.93\|17690;2026-07-08\|22.39\|-2.99\|23.01\|23.33\|22.33\|18656;2026-07-09\|21.80\|-2.64\|22.42\|22.49\|21.21\|25761;2026-07-10\|22.31\|2.34\|21.75\|22.92\|21.53\|27601;2026-07-13\|21.31\|-4.48\|22.12\|22.45\|21.28\|28564;2026-07-14\|21.40\|0.42\|21.20\|21.41\|20.75\|20084;2026-07-15\|21.23\|-0.79\|21.30\|21.70\|21.18\|17030;2026-07-16\|21.83\|2.83\|22.20\|23.03\|21.67\|71715;2026-07-17\|21.89\|0.27\|21.51\|22.15\|21.11\|73527;2026-07-20\|18.29\|-16.45\|19.21\|19.67\|18.18\|69494;2026-07-21\|18.51\|1.20\|18.23\|18.56\|17.31\|45999;2026-07-22\|18.35\|-0.86\|18.30\|18.92\|18.01\|27052;2026-07-23\|19.05\|3.81\|18.18\|19.14\|18.18\|29187;2026-07-24\|18.60\|-2.36\|18.85\|19.14\|18.51\|20115;2026-07-27\|19.32\|3.87\|18.70\|19.35\|18.60\|23799;2026-07-28\|19.27\|-0.26\|19.15\|19.59\|19.02\|20340;2026-07-29\|19.74\|2.44\|19.27\|19.79\|19.11\|20994;2026-07-30\|19.61\|-0.66\|19.56\|19.91\|19.40\|17736;2026-07-31\|20.20\|3.01\|19.85\|20.31\|19.61\|24239;2026-08-03\|20.91\|3.51\|20.12\|20.92\|20.12\|19506;2026-08-04\|20.98\|0.33\|21.09\|21.25\|20.83\|23196;2026-08-05\|21.26\|1.33\|20.99\|21.50\|20.99\|24394;2026-08-06\|21.58\|1.51\|21.20\|22.07\|20.94\|35807;2026-08-07\|22.05\|2.18\|21.31\|22.10\|21.24\|31302;2026-08-10\|22.61\|2.54\|22.05\|22.63\|21.89\|22142;2026-08-11\|22.42\|-0.84\|22.67\|22.79\|22.37\|22155;2026-08-12\|22.46\|0.18\|22.32\|22.62\|22.30\|14716;2026-08-13\|21.76\|-3.12\|22.52\|22.57\|21.71\|22788;2026-08-14\|22.08\|1.47\|21.92\|22.53\|21.91\|20769;2026-08-17\|22.28\|0.91\|22.07\|22.30\|21.77\|18130;2026-08-18\|21.96\|-1.44\|22.30\|22.37\|21.86\|13813;2026-08-19\|21.17\|-3.60\|21.54\|21.95\|21.12\|17145;2026-08-20\|21.48\|1.46\|21.53\|21.83\|21.22\|13105;2026-08-21\|21.65\|0.79\|21.40\|21.77\|20.99\|14320;2026-08-24\|21.42\|-1.06\|21.50\|21.90\|21.12\|12764;2026-08-25\|21.89\|2.19\|21.85\|21.93\|21.21\|19212;2026-08-26\|21.68\|-0.96\|21.55\|22.00\|21.53\|14786;2026-08-27\|21.80\|0.55\|21.63\|21.81\|21.50\|12526;2026-08-28\|21.80\|0.00\|21.61\|21.99\|21.61\|10188;2026-08-31\|21.95\|0.69\|21.65\|22.03\|21.60\|14830;2026-09-01\|21.70\|-1.14\|22.00\|22.01\|21.62\|12856;2026-09-02\|21.85\|0.69\|21.70\|22.14\|21.33\|18179;2026-09-03\|21.84\|-0.05\|21.88\|22.19\|21.80\|13471;2026-09-04\|21.36\|-2.20\|22.00\|22.06\|21.25\|19693;2026-09-07\|21.45\|0.42\|21.34\|21.62\|21.26\|11555;2026-09-08\|22.25\|3.73\|21.61\|22.28\|21.41\|25621;2026-09-09\|22.05\|-0.90\|22.09\|22.26\|21.78\|20381;2026-09-10\|21.59\|-2.09\|21.85\|21.89\|21.42\|12182;2026-09-11\|21.11\|-2.22\|21.42\|21.66\|20.87\|18679;2026-09-14\|21.40\|1.37\|21.13\|21.60\|20.95\|12117;2026-09-15\|21.36\|-0.19\|21.38\|21.75\|21.18\|11475;2026-09-16\|21.48\|0.56\|21.31\|21.70\|21.18\|12600;2026-09-17\|21.12\|-1.68\|21.48\|21.50\|20.90\|16808;2026-09-18\|21.31\|0.90\|21.26\|21.45\|21.23\|11764;2026-09-21\|21.64\|1.55\|21.29\|21.69\|21.22\|16388;2026-09-22\|21.40\|-1.11\|21.63\|21.75\|21.36\|11876;2026-09-23\|21.59\|0.89\|21.47\|21.66\|21.18\|11781;2026-09-24\|21.31\|-1.30\|21.53\|21.65\|21.30\|8280;2026-09-28\|20.84\|-2.21\|21.49\|21.49\|20.73\|12971;2026-09-29\|21.43\|2.83\|20.95\|21.60\|20.76\|17435;2026-09-30\|21.99\|2.61\|21.58\|22.15\|21.36\|23197;2026-10-08\|22.16\|0.77\|21.99\|22.48\|21.80\|25730;2026-10-09\|21.94\|-0.99\|22.18\|22.20\|21.18\|20164;2026-10-12\|21.27\|-3.05\|21.88\|21.93\|21.21\|15571;2026-10-13\|21.09\|-0.85\|21.20\|21.29\|20.23\|18747;2026-10-14\|20.50\|-2.80\|21.01\|21.25\|20.50\|11335;2026-10-15\|19.97\|-2.59\|20.20\|20.25\|19.76\|16477;2026-10-16\|20.26\|1.45\|20.18\|20.75\|20.08\|14345;2026-10-19\|20.02\|-1.18\|20.09\|20.34\|19.59\|14774;2026-10-20\|20.37\|1.75\|20.11\|20.55\|19.86\|9619;2026-10-21\|20.06\|-1.52\|20.47\|20.59\|20.01\|10433;2026-10-22\|19.94\|-0.60\|20.18\|20.36\|19.92\|12071;2026-10-23\|20.21\|1.35\|19.80\|20.27\|18.88\|21518;2026-10-26\|20.07\|-0.69\|20.25\|20.38\|19.82\|12465;2026-10-27\|22.28\|11.01\|20.81\|23.38\|20.81\|110348;2026-10-28\|21.92\|-1.62\|21.92\|22.35\|21.53\|81863;2026-10-29\|20.69\|-5.61\|21.63\|21.80\|20.66\|49387;2026-10-30\|19.60\|-5.27\|20.51\|20.67\|19.60\|42172;2026-11-02\|19.88\|1.43\|19.85\|20.00\|19.21\|35151;2026-11-03\|20.14\|1.31\|19.99\|21.06\|19.72\|36785;2026-11-04\|20.43\|1.44\|20.14\|20.48\|19.63\|34187;2026-11-05\|21.17\|3.62\|20.29\|21.45\|20.07\|37314
133539	三季报密集披露	三季度增长+发电控制+新能源微网 1、据2026年10月26日三季度报告，公司第三季度营业收入9973.38万元，同比增长40.41%；归母净利润3254.48万元，同比增长15.98%。 2、据2026年5月27日特定对象调研，公司并联控制器、蓄电池充电器、发动机加热器及数字电压调节器可应用于智算中心柴油发电机组，相关产品收入目前尚不会对公司业绩产生重大影响。 3、据2026年5月27日特定对象调研，公司新能源业务覆盖内燃发电、光伏、风电与储能混合系统，已推出能量管理系统、储能电池管理系统、储能柜及储能变流器等产品，面向微电网、工商业储能等场景。	1、公司的低压备自投、三电源自动控制、旁路开关控制在智能电网有相关应用；第三季度净利润同比增长15.98%； 2、公司冗余并联控制模块配套潍柴博杜安发动机的高压发电机组成功完成调试，该系统的成功推出将为国内外各类数据中心及核心项目提供新的解决方案	2026-06-26\|30.06\|-5.53\|32.00\|32.31\|30.06\|19655;2026-06-29\|29.67\|-1.30\|30.04\|30.49\|29.26\|14944;2026-06-30\|30.03\|1.21\|29.46\|30.18\|29.19\|13872;2026-07-01\|29.88\|-0.50\|30.25\|30.39\|29.22\|19102;2026-07-02\|29.87\|-0.03\|29.57\|30.77\|29.51\|16852;2026-07-03\|30.88\|3.38\|29.80\|31.24\|29.64\|18579;2026-07-06\|29.86\|-3.30\|31.07\|31.21\|29.65\|15663;2026-07-07\|28.82\|-3.48\|29.69\|30.05\|28.70\|13402;2026-07-08\|28.81\|-0.03\|28.82\|29.00\|28.25\|11300;2026-07-09\|28.46\|-1.21\|28.82\|28.84\|27.44\|14308;2026-07-10\|28.70\|0.84\|28.40\|29.48\|28.40\|11825;2026-07-13\|27.10\|-5.57\|28.29\|28.99\|26.94\|13533;2026-07-14\|27.65\|2.03\|27.00\|27.70\|26.69\|9874;2026-07-15\|26.97\|-2.46\|27.65\|27.88\|26.87\|10907;2026-07-16\|26.99\|0.07\|26.83\|27.58\|26.65\|12571;2026-07-17\|26.25\|-2.74\|27.01\|27.28\|25.95\|15641;2026-07-20\|25.75\|-1.90\|26.78\|27.33\|25.38\|16070;2026-07-21\|26.17\|1.63\|25.90\|26.44\|24.53\|18782;2026-07-22\|25.37\|-3.06\|26.08\|26.29\|25.32\|14254;2026-07-23\|27.18\|7.13\|25.40\|27.28\|25.40\|21796;2026-07-24\|26.31\|-3.20\|27.00\|27.00\|26.24\|11843;2026-07-27\|27.10\|3.00\|26.25\|27.26\|26.10\|11318;2026-07-28\|27.28\|0.66\|27.00\|27.38\|26.79\|10176;2026-07-29\|28.04\|2.79\|27.27\|28.10\|27.00\|13648;2026-07-30\|27.34\|-2.50\|28.06\|28.32\|27.23\|13195;2026-07-31\|27.95\|2.23\|28.41\|28.49\|27.73\|11666;2026-08-03\|29.17\|4.36\|27.96\|29.18\|27.78\|14143;2026-08-04\|29.50\|1.13\|29.41\|29.55\|28.98\|13691;2026-08-05\|29.36\|-0.47\|29.41\|29.63\|29.11\|14101;2026-08-06\|29.20\|-0.55\|29.38\|29.56\|28.72\|18864;2026-08-07\|28.86\|-1.16\|29.20\|29.21\|28.30\|16919;2026-08-10\|28.61\|-0.87\|28.34\|28.70\|27.73\|23389;2026-08-11\|28.29\|-1.12\|28.31\|28.57\|27.89\|11949;2026-08-12\|28.50\|0.74\|28.30\|28.60\|28.17\|10843;2026-08-13\|28.19\|-1.09\|28.40\|28.92\|28.14\|12651;2026-08-14\|27.89\|-1.06\|28.19\|28.28\|27.62\|12977;2026-08-17\|28.28\|1.40\|28.16\|28.35\|27.66\|12758;2026-08-18\|27.75\|-1.87\|28.40\|28.42\|27.44\|13863;2026-08-19\|26.16\|-5.73\|27.52\|27.74\|26.00\|15804;2026-08-20\|26.62\|1.76\|26.48\|26.80\|26.16\|9446;2026-08-21\|26.51\|-0.41\|26.28\|26.78\|26.16\|7165;2026-08-24\|26.36\|-0.57\|26.84\|26.84\|25.94\|9044;2026-08-25\|27.06\|2.66\|26.52\|27.15\|25.96\|10223;2026-08-26\|27.28\|0.81\|27.21\|27.58\|26.93\|10929;2026-08-27\|27.06\|-0.81\|27.12\|27.35\|26.80\|9129;2026-08-28\|27.04\|-0.07\|26.94\|27.24\|26.82\|7323;2026-08-31\|27.37\|1.22\|26.83\|27.46\|26.75\|7425;2026-09-01\|27.14\|-0.84\|27.45\|27.58\|27.01\|8666;2026-09-02\|27.24\|0.37\|27.01\|27.44\|26.63\|9852;2026-09-03\|27.03\|-0.77\|27.37\|27.62\|26.93\|7395;2026-09-04\|26.91\|-0.44\|27.17\|27.77\|26.78\|12617;2026-09-07\|26.91\|0.00\|27.42\|27.42\|26.87\|8065;2026-09-08\|26.83\|-0.30\|26.91\|27.07\|26.64\|5625;2026-09-09\|26.60\|-0.86\|26.84\|26.92\|26.43\|8993;2026-09-10\|26.22\|-1.43\|26.42\|26.51\|26.10\|4630;2026-09-11\|25.68\|-2.06\|26.28\|26.28\|25.40\|8673;2026-09-14\|26.09\|1.60\|25.84\|26.37\|25.62\|7899;2026-09-15\|25.58\|-1.95\|25.82\|26.11\|25.58\|6381;2026-09-16\|26.03\|1.76\|25.55\|26.15\|25.36\|6481;2026-09-17\|25.98\|-0.19\|25.80\|26.22\|25.56\|5807;2026-09-18\|26.89\|3.50\|26.10\|27.70\|26.10\|17634;2026-09-21\|27.15\|0.97\|26.88\|27.30\|26.78\|10407;2026-09-22\|27.13\|-0.07\|27.59\|27.59\|27.03\|8229;2026-09-23\|27.08\|-0.18\|27.30\|27.33\|26.85\|6962;2026-09-24\|27.15\|0.26\|26.86\|27.66\|26.86\|14362;2026-09-28\|26.78\|-1.36\|27.07\|27.31\|26.50\|7833;2026-09-29\|27.22\|1.64\|26.78\|27.32\|26.71\|7590;2026-09-30\|27.15\|-0.26\|27.34\|27.98\|27.02\|11539;2026-10-08\|27.37\|0.81\|27.23\|27.62\|26.85\|11692;2026-10-09\|27.67\|1.10\|27.40\|27.70\|26.71\|18332;2026-10-12\|27.38\|-1.05\|27.67\|28.04\|27.33\|18523;2026-10-13\|27.55\|0.62\|27.13\|27.81\|26.32\|16909;2026-10-14\|28.30\|2.72\|27.49\|28.34\|26.73\|28107;2026-10-15\|28.19\|-0.39\|27.87\|28.85\|27.66\|32373;2026-10-16\|27.20\|-3.51\|28.60\|28.67\|26.76\|27117;2026-10-19\|26.90\|-1.10\|26.60\|27.17\|25.62\|20027;2026-10-20\|26.90\|0.00\|26.90\|27.45\|26.41\|13336;2026-10-21\|26.33\|-2.12\|27.38\|27.38\|26.33\|12531;2026-10-22\|26.19\|-0.53\|26.07\|27.05\|26.07\|12946;2026-10-23\|26.98\|3.02\|25.82\|27.13\|24.78\|17743;2026-10-26\|26.18\|-2.97\|26.70\|26.97\|25.88\|11510;2026-10-27\|30.46\|16.35\|28.03\|31.42\|27.76\|91058;2026-10-28\|30.20\|-0.85\|28.88\|31.17\|28.88\|78368;2026-10-29\|28.75\|-4.80\|29.01\|29.58\|28.66\|46637;2026-10-30\|28.51\|-0.83\|28.10\|29.46\|27.75\|36676;2026-11-02\|29.90\|4.88\|28.54\|29.95\|28.00\|54303;2026-11-03\|28.77\|-3.78\|29.56\|29.65\|28.54\|33223;2026-11-04\|29.18\|1.43\|28.88\|29.18\|27.31\|47872;2026-11-05\|29.73\|1.88\|28.77\|30.05\|28.43\|45390
133538		庭外重组+海外煤炭 1、据2026年10月24日公告，公司庭外重组阶段共有121家债权人申报债权，初步确认债权73.46亿元，重整方案尚未形成，后续推进存在不确定性。 2、据2026年8月29日半年报，公司上半年聚焦印度尼西亚、澳大利亚等海外煤炭市场，销售157.57万吨，实现收入6.81亿元，占营业收入84.81%。	大宗能源商品供应链综合服务商，煤炭供应链业务是公司核心业务板块。	2026-06-26\|1.13\|4.63\|1.13\|1.13\|1.13\|51980;2026-06-29\|1.19\|5.31\|1.19\|1.19\|1.19\|20817;2026-06-30\|1.25\|5.04\|1.25\|1.25\|1.25\|21865;2026-07-01\|1.31\|4.80\|1.31\|1.31\|1.29\|362980;2026-07-02\|1.38\|5.34\|1.38\|1.38\|1.38\|35077;2026-07-03\|1.40\|1.45\|1.42\|1.45\|1.35\|657892;2026-07-06\|1.54\|10.00\|1.43\|1.54\|1.38\|518116;2026-07-07\|1.39\|-9.74\|1.45\|1.48\|1.39\|410314;2026-07-08\|1.45\|4.32\|1.36\|1.47\|1.28\|412144;2026-07-09\|1.40\|-3.45\|1.39\|1.51\|1.38\|370229;2026-07-10\|1.41\|0.71\|1.40\|1.44\|1.34\|284029;2026-07-13\|1.43\|1.42\|1.42\|1.50\|1.40\|351763;2026-07-14\|1.57\|9.79\|1.42\|1.57\|1.41\|538444;2026-07-15\|1.63\|3.82\|1.52\|1.67\|1.50\|525106;2026-07-16\|1.61\|-1.23\|1.61\|1.76\|1.59\|551885;2026-07-17\|1.45\|-9.94\|1.62\|1.66\|1.45\|495252;2026-07-20\|1.31\|-9.66\|1.44\|1.47\|1.31\|363453;2026-07-21\|1.32\|0.76\|1.27\|1.35\|1.22\|314793;2026-07-22\|1.34\|1.52\|1.32\|1.36\|1.29\|233152;2026-07-23\|1.37\|2.24\|1.30\|1.40\|1.30\|220281;2026-07-24\|1.33\|-2.92\|1.37\|1.45\|1.29\|237476;2026-07-27\|1.40\|5.26\|1.31\|1.41\|1.31\|220133;2026-07-28\|1.47\|5.00\|1.37\|1.50\|1.37\|305264;2026-07-29\|1.52\|3.40\|1.45\|1.52\|1.43\|268783;2026-07-30\|1.47\|-3.29\|1.50\|1.55\|1.44\|243613;2026-07-31\|1.60\|8.84\|1.49\|1.62\|1.47\|373471;2026-08-03\|1.66\|3.75\|1.58\|1.67\|1.55\|343631;2026-08-04\|1.57\|-5.42\|1.66\|1.68\|1.54\|403571;2026-08-05\|1.54\|-1.91\|1.57\|1.59\|1.50\|303753;2026-08-06\|1.56\|1.30\|1.55\|1.61\|1.53\|239548;2026-08-07\|1.50\|-3.85\|1.56\|1.56\|1.48\|207155;2026-08-10\|1.58\|5.33\|1.50\|1.58\|1.50\|218790;2026-08-11\|1.56\|-1.27\|1.58\|1.60\|1.54\|184150;2026-08-12\|1.57\|0.64\|1.56\|1.60\|1.56\|150668;2026-08-13\|1.58\|0.64\|1.57\|1.63\|1.56\|212519;2026-08-14\|1.67\|5.70\|1.59\|1.67\|1.53\|261849;2026-08-17\|1.62\|-2.99\|1.64\|1.67\|1.61\|229064;2026-08-18\|1.55\|-4.32\|1.61\|1.63\|1.54\|190463;2026-08-19\|1.52\|-1.94\|1.53\|1.54\|1.48\|151959;2026-08-20\|1.55\|1.97\|1.50\|1.55\|1.49\|144358;2026-08-21\|1.59\|2.58\|1.52\|1.62\|1.50\|252703;2026-08-24\|1.53\|-3.77\|1.59\|1.62\|1.52\|172551;2026-08-25\|1.53\|0.00\|1.52\|1.56\|1.51\|156420;2026-08-26\|1.55\|1.31\|1.52\|1.57\|1.51\|179575;2026-08-27\|1.51\|-2.58\|1.54\|1.55\|1.49\|149145;2026-08-28\|1.52\|0.66\|1.50\|1.54\|1.49\|124314;2026-08-31\|1.50\|-1.32\|1.50\|1.53\|1.49\|118142;2026-09-01\|1.48\|-1.33\|1.49\|1.51\|1.46\|147445;2026-09-02\|1.45\|-2.03\|1.47\|1.48\|1.43\|132383;2026-09-03\|1.42\|-2.07\|1.46\|1.47\|1.40\|138469;2026-09-04\|1.44\|1.41\|1.42\|1.47\|1.41\|144204;2026-09-07\|1.51\|4.86\|1.43\|1.51\|1.43\|168595;2026-09-08\|1.57\|3.97\|1.51\|1.57\|1.50\|200322;2026-09-09\|1.54\|-1.91\|1.57\|1.59\|1.52\|134636;2026-09-10\|1.69\|9.74\|1.53\|1.69\|1.53\|268890;2026-09-11\|1.72\|1.78\|1.73\|1.82\|1.67\|582360;2026-09-14\|1.89\|9.88\|1.72\|1.89\|1.68\|397126;2026-09-15\|1.70\|-10.05\|1.86\|1.86\|1.70\|511811;2026-09-16\|1.70\|0.00\|1.66\|1.80\|1.60\|419228;2026-09-17\|1.68\|-1.18\|1.72\|1.72\|1.62\|300107;2026-09-18\|1.63\|-2.98\|1.64\|1.71\|1.62\|270900;2026-09-21\|1.68\|3.07\|1.64\|1.69\|1.63\|162409;2026-09-22\|1.63\|-2.98\|1.69\|1.70\|1.61\|180836;2026-09-23\|1.58\|-3.07\|1.60\|1.62\|1.57\|129666;2026-09-24\|1.55\|-1.90\|1.57\|1.59\|1.53\|130879;2026-09-28\|1.50\|-3.23\|1.55\|1.56\|1.47\|113983;2026-09-29\|1.50\|0.00\|1.52\|1.54\|1.49\|93791;2026-09-30\|1.49\|-0.67\|1.51\|1.52\|1.46\|157823;2026-10-08\|1.46\|-2.01\|1.51\|1.52\|1.46\|97940;2026-10-09\|1.46\|0.00\|1.48\|1.48\|1.41\|106588;2026-10-12\|1.39\|-4.79\|1.45\|1.46\|1.39\|103502;2026-10-13\|1.42\|2.16\|1.40\|1.43\|1.35\|116077;2026-10-14\|1.37\|-3.52\|1.40\|1.43\|1.35\|105680;2026-10-15\|1.29\|-5.84\|1.34\|1.36\|1.28\|155359;2026-10-16\|1.29\|0.00\|1.33\|1.37\|1.29\|129469;2026-10-19\|1.26\|-2.33\|1.23\|1.29\|1.23\|117499;2026-10-20\|1.20\|-4.76\|1.25\|1.28\|1.18\|213467;2026-10-21\|1.17\|-2.50\|1.20\|1.22\|1.16\|154282;2026-10-22\|1.10\|-5.98\|1.17\|1.18\|1.08\|236387;2026-10-23\|1.12\|1.82\|1.11\|1.13\|1.05\|215598;2026-10-26\|1.23\|9.82\|1.10\|1.23\|1.10\|335731;2026-10-27\|1.25\|1.63\|1.22\|1.32\|1.20\|331581;2026-10-28\|1.17\|-6.40\|1.25\|1.25\|1.14\|191472;2026-10-29\|1.08\|-7.69\|1.18\|1.21\|1.08\|214512;2026-10-30\|1.05\|-2.78\|1.04\|1.11\|1.03\|167183;2026-11-02\|0.97\|-7.62\|1.00\|1.04\|0.95\|382226;2026-11-03\|0.94\|-3.09\|0.93\|0.98\|0.90\|355270;2026-11-04\|1.03\|9.57\|0.93\|1.03\|0.92\|310744;2026-11-05\|1.03\|0.00\|1.03\|1.07\|1.00\|363617
133537		资金占用清偿+玉米油 1、据2026年10月20日公告，控股股东关联方资金占用余额已清零，抵债资产全部交割，剩余占用资金已通过现金偿还。 2、据2025年年报，公司聚焦核心食用油业务，是国内最大的玉米胚芽油生产基地，玉米油市场占有率达30%以上。	公司主营植物油和营养补给品，控股股东关联方占用资金全部偿还	2026-06-26\|1.15\|-3.36\|1.16\|1.20\|1.13\|406893;2026-06-29\|1.09\|-5.22\|1.16\|1.17\|1.09\|650828;2026-06-30\|1.10\|0.92\|1.09\|1.12\|1.04\|631224;2026-07-01\|1.16\|5.45\|1.09\|1.16\|1.09\|340507;2026-07-02\|1.22\|5.17\|1.22\|1.22\|1.19\|265564;2026-07-03\|1.28\|4.92\|1.26\|1.28\|1.22\|768212;2026-07-06\|1.32\|3.12\|1.27\|1.39\|1.26\|779937;2026-07-07\|1.22\|-7.58\|1.29\|1.29\|1.21\|611787;2026-07-08\|1.34\|9.84\|1.20\|1.34\|1.19\|704517;2026-07-09\|1.37\|2.24\|1.36\|1.47\|1.31\|1135075;2026-07-10\|1.39\|1.46\|1.32\|1.42\|1.30\|683598;2026-07-13\|1.44\|3.60\|1.40\|1.46\|1.38\|651777;2026-07-14\|1.58\|9.72\|1.49\|1.58\|1.43\|1284246;2026-07-15\|1.52\|-3.80\|1.50\|1.58\|1.49\|977284;2026-07-16\|1.67\|9.87\|1.51\|1.67\|1.51\|1353247;2026-07-17\|1.50\|-10.18\|1.65\|1.68\|1.50\|1236638;2026-07-20\|1.37\|-8.67\|1.48\|1.52\|1.35\|1014680;2026-07-21\|1.43\|4.38\|1.34\|1.47\|1.33\|775571;2026-07-22\|1.39\|-2.80\|1.39\|1.46\|1.37\|535432;2026-07-23\|1.41\|1.44\|1.39\|1.42\|1.35\|459440;2026-07-24\|1.35\|-4.26\|1.41\|1.42\|1.35\|395027;2026-07-27\|1.40\|3.70\|1.35\|1.42\|1.33\|416271;2026-07-28\|1.51\|7.86\|1.39\|1.54\|1.38\|1088273;2026-07-29\|1.56\|3.31\|1.49\|1.63\|1.47\|887665;2026-07-30\|1.52\|-2.56\|1.55\|1.58\|1.48\|665379;2026-07-31\|1.56\|2.63\|1.50\|1.59\|1.49\|505480;2026-08-03\|1.58\|1.28\|1.57\|1.61\|1.52\|537380;2026-08-04\|1.54\|-2.53\|1.58\|1.60\|1.53\|524653;2026-08-05\|1.53\|-0.65\|1.54\|1.55\|1.49\|456373;2026-08-06\|1.62\|5.88\|1.53\|1.63\|1.52\|790072;2026-08-07\|1.57\|-3.09\|1.62\|1.63\|1.54\|572949;2026-08-10\|1.61\|2.55\|1.56\|1.63\|1.54\|545690;2026-08-11\|1.71\|6.21\|1.60\|1.77\|1.59\|1158687;2026-08-12\|1.72\|0.58\|1.69\|1.74\|1.65\|734931;2026-08-13\|1.66\|-3.49\|1.70\|1.75\|1.64\|685463;2026-08-14\|1.65\|-0.60\|1.64\|1.67\|1.60\|441629;2026-08-17\|1.72\|4.24\|1.65\|1.74\|1.62\|540098;2026-08-18\|1.72\|0.00\|1.72\|1.85\|1.70\|942563;2026-08-19\|1.76\|2.33\|1.69\|1.79\|1.68\|765705;2026-08-20\|1.87\|6.25\|1.76\|1.94\|1.71\|1121652;2026-08-21\|1.98\|5.88\|1.84\|1.98\|1.81\|1006895;2026-08-24\|1.86\|-6.06\|1.89\|1.97\|1.85\|952193;2026-08-25\|1.77\|-4.84\|1.82\|1.86\|1.75\|870569;2026-08-26\|1.77\|0.00\|1.75\|1.82\|1.73\|695143;2026-08-27\|1.73\|-2.26\|1.76\|1.79\|1.72\|569045;2026-08-28\|1.75\|1.16\|1.74\|1.79\|1.73\|515202;2026-08-31\|1.65\|-5.71\|1.74\|1.74\|1.63\|770616;2026-09-01\|1.66\|0.61\|1.65\|1.68\|1.64\|463775;2026-09-02\|1.58\|-4.82\|1.64\|1.65\|1.58\|585806;2026-09-03\|1.62\|2.53\|1.60\|1.67\|1.59\|569410;2026-09-04\|1.66\|2.47\|1.61\|1.70\|1.58\|621430;2026-09-07\|1.70\|2.41\|1.65\|1.74\|1.64\|562785;2026-09-08\|1.70\|0.00\|1.69\|1.74\|1.68\|522814;2026-09-09\|1.70\|0.00\|1.70\|1.71\|1.67\|351357;2026-09-10\|1.71\|0.59\|1.70\|1.72\|1.65\|444929;2026-09-11\|1.72\|0.58\|1.69\|1.77\|1.68\|527237;2026-09-14\|1.69\|-1.74\|1.71\|1.71\|1.66\|366198;2026-09-15\|1.59\|-5.92\|1.68\|1.69\|1.58\|435809;2026-09-16\|1.60\|0.63\|1.58\|1.63\|1.57\|239035;2026-09-17\|1.63\|1.88\|1.60\|1.65\|1.59\|277402;2026-09-18\|1.62\|-0.61\|1.62\|1.66\|1.61\|262352;2026-09-21\|1.63\|0.62\|1.58\|1.65\|1.58\|337914;2026-09-22\|1.59\|-2.45\|1.63\|1.64\|1.59\|314245;2026-09-23\|1.53\|-3.77\|1.58\|1.59\|1.51\|424838;2026-09-24\|1.53\|0.00\|1.52\|1.56\|1.52\|291389;2026-09-28\|1.49\|-2.61\|1.53\|1.54\|1.46\|291205;2026-09-29\|1.50\|0.67\|1.50\|1.53\|1.49\|187202;2026-09-30\|1.54\|2.67\|1.52\|1.56\|1.51\|199936;2026-10-08\|1.53\|-0.65\|1.55\|1.59\|1.53\|262318;2026-10-09\|1.52\|-0.65\|1.52\|1.53\|1.44\|328184;2026-10-12\|1.45\|-4.61\|1.50\|1.52\|1.45\|256180;2026-10-13\|1.48\|2.07\|1.45\|1.49\|1.42\|252233;2026-10-14\|1.48\|0.00\|1.48\|1.51\|1.46\|247135;2026-10-15\|1.42\|-4.05\|1.46\|1.48\|1.42\|252105;2026-10-16\|1.39\|-2.11\|1.43\|1.45\|1.38\|288930;2026-10-19\|1.39\|0.00\|1.36\|1.40\|1.34\|252914;2026-10-20\|1.53\|10.07\|1.52\|1.53\|1.50\|149644;2026-10-21\|1.58\|3.27\|1.58\|1.67\|1.54\|831530;2026-10-22\|1.52\|-3.80\|1.56\|1.58\|1.50\|488249;2026-10-23\|1.62\|6.58\|1.49\|1.66\|1.46\|704187;2026-10-26\|1.78\|9.88\|1.77\|1.78\|1.68\|967915;2026-10-27\|1.69\|-5.06\|1.77\|1.82\|1.68\|916858;2026-10-28\|1.82\|7.69\|1.69\|1.85\|1.64\|894917;2026-10-29\|1.77\|-2.75\|1.77\|1.92\|1.76\|968652;2026-10-30\|1.70\|-3.95\|1.73\|1.82\|1.68\|654977;2026-11-02\|1.60\|-5.88\|1.67\|1.69\|1.53\|836580;2026-11-03\|1.60\|0.00\|1.58\|1.66\|1.58\|599355;2026-11-04\|1.59\|-0.62\|1.59\|1.63\|1.55\|503031;2026-11-05\|1.61\|1.26\|1.58\|1.64\|1.57\|420383
133536		增资扩股+金融信息化+人工智能 1、据2026年10月24日公告，公司拟通过公开挂牌方式为全资子公司增资，增资规模预计不低于9.9亿元，交易尚未完成，实际增资金额存在不确定性。 2、据2026年10月24日公告，公司拟将生态金融及邮政集团金融信息化技术服务业务整体调整至子公司运营，增资完成后仍持有其51%股权并保持控制权。 3、据2026年8月22日半年报，公司已在中国邮政集团多个项目落地智能问答、智能填表、智能审核等人工智能应用。	公司作为中国邮政控股子公司，自主研发 “北斗 + 5G + 高精度地图” 无人配送系统，其车联网服务平台结合北斗定位技术，为无人物流车的定位、监控、调度及路径规划等提供了坚实的技术支撑	2026-06-26\|8.65\|-2.81\|8.78\|8.90\|8.50\|36138;2026-06-29\|8.44\|-2.43\|8.65\|8.88\|8.22\|24952;2026-06-30\|8.71\|3.20\|8.36\|8.76\|8.36\|26624;2026-07-01\|8.99\|3.21\|8.65\|9.14\|8.61\|21786;2026-07-02\|9.15\|1.78\|8.98\|9.39\|8.92\|25933;2026-07-03\|9.39\|2.62\|9.15\|9.55\|9.06\|32681;2026-07-06\|9.47\|0.85\|9.50\|9.96\|9.28\|36768;2026-07-07\|8.60\|-9.19\|9.47\|9.52\|8.59\|32973;2026-07-08\|8.86\|3.02\|8.61\|8.91\|8.50\|15961;2026-07-09\|8.86\|0.00\|8.86\|9.09\|8.69\|26053;2026-07-10\|8.99\|1.47\|8.76\|9.10\|8.58\|16601;2026-07-13\|8.62\|-4.12\|9.00\|9.00\|8.50\|18999;2026-07-14\|8.74\|1.39\|8.61\|8.75\|8.40\|14500;2026-07-15\|8.81\|0.80\|8.64\|8.96\|8.56\|12458;2026-07-16\|9.02\|2.38\|8.74\|9.13\|8.64\|19581;2026-07-17\|8.54\|-5.32\|9.03\|9.03\|8.46\|20795;2026-07-20\|7.90\|-7.49\|8.60\|8.71\|7.78\|21888;2026-07-21\|7.76\|-1.77\|7.93\|7.99\|7.28\|27525;2026-07-22\|7.70\|-0.77\|7.63\|7.86\|7.60\|14923;2026-07-23\|8.07\|4.81\|7.65\|8.07\|7.62\|16359;2026-07-24\|8.00\|-0.87\|7.90\|8.11\|7.89\|14904;2026-07-27\|8.19\|2.38\|8.01\|8.20\|7.97\|10949;2026-07-28\|8.45\|3.17\|8.07\|8.46\|8.07\|10526;2026-07-29\|8.47\|0.24\|8.44\|8.57\|8.30\|13597;2026-07-30\|8.40\|-0.83\|8.45\|8.58\|8.23\|11420;2026-07-31\|8.78\|4.52\|8.56\|8.78\|8.42\|14721;2026-08-03\|8.98\|2.28\|8.84\|8.99\|8.70\|14329;2026-08-04\|9.01\|0.33\|8.94\|9.13\|8.91\|15338;2026-08-05\|8.94\|-0.78\|9.01\|9.03\|8.91\|13931;2026-08-06\|9.30\|4.03\|8.99\|9.30\|8.95\|19325;2026-08-07\|9.49\|2.04\|9.28\|9.49\|9.02\|14836;2026-08-10\|9.48\|-0.11\|9.40\|9.48\|9.22\|10260;2026-08-11\|9.84\|3.80\|9.52\|9.88\|9.34\|14073;2026-08-12\|10.23\|3.96\|9.74\|10.36\|9.71\|34112;2026-08-13\|9.80\|-4.20\|10.15\|10.34\|9.80\|26742;2026-08-14\|9.61\|-1.94\|9.80\|9.87\|9.33\|23657;2026-08-17\|9.70\|0.94\|9.65\|9.70\|9.51\|8988;2026-08-18\|9.60\|-1.03\|9.68\|9.69\|9.50\|9231;2026-08-19\|9.28\|-3.33\|9.59\|9.59\|9.22\|9863;2026-08-20\|9.37\|0.97\|9.20\|9.40\|9.18\|5025;2026-08-21\|9.69\|3.42\|9.31\|9.69\|9.21\|15854;2026-08-24\|9.40\|-2.99\|9.66\|9.83\|9.40\|12950;2026-08-25\|9.58\|1.91\|9.44\|9.60\|9.36\|6933;2026-08-26\|9.63\|0.52\|9.64\|9.73\|9.53\|11763;2026-08-27\|9.54\|-0.93\|9.61\|9.65\|9.32\|15542;2026-08-28\|9.65\|1.15\|9.50\|9.67\|9.43\|11288;2026-08-31\|9.96\|3.21\|9.72\|9.96\|9.57\|13239;2026-09-01\|10.04\|0.80\|9.97\|10.11\|9.86\|12692;2026-09-02\|10.34\|2.99\|9.98\|10.59\|9.98\|33928;2026-09-03\|10.26\|-0.77\|10.46\|10.62\|10.23\|19995;2026-09-04\|10.21\|-0.49\|10.35\|10.35\|10.15\|11135;2026-09-07\|9.96\|-2.45\|10.28\|10.28\|9.96\|19557;2026-09-08\|10.14\|1.81\|10.02\|10.14\|9.87\|9816;2026-09-09\|10.23\|0.89\|10.10\|10.24\|10.05\|10083;2026-09-10\|10.06\|-1.66\|10.14\|10.23\|10.03\|6640;2026-09-11\|9.86\|-1.99\|10.05\|10.05\|9.70\|11748;2026-09-14\|9.92\|0.61\|9.90\|10.02\|9.85\|6595;2026-09-15\|9.90\|-0.20\|9.92\|10.00\|9.82\|9212;2026-09-16\|9.89\|-0.10\|9.84\|10.06\|9.82\|12435;2026-09-17\|10.25\|3.64\|9.86\|10.32\|9.83\|24194;2026-09-18\|10.24\|-0.10\|10.26\|10.49\|10.02\|21262;2026-09-21\|10.27\|0.29\|10.23\|10.32\|10.13\|8906;2026-09-22\|10.59\|3.12\|10.28\|10.62\|10.28\|20949;2026-09-23\|10.24\|-3.31\|10.62\|10.62\|10.17\|16396;2026-09-24\|9.97\|-2.64\|10.24\|10.33\|9.97\|12432;2026-09-28\|9.83\|-1.40\|9.88\|9.97\|9.72\|7753;2026-09-29\|9.90\|0.71\|9.88\|9.96\|9.84\|4360;2026-09-30\|9.92\|0.20\|9.97\|9.97\|9.76\|7167;2026-10-08\|9.86\|-0.60\|9.92\|10.01\|9.71\|9444;2026-10-09\|9.91\|0.51\|9.91\|9.98\|9.68\|10098;2026-10-12\|9.41\|-5.05\|9.88\|9.91\|9.20\|19151;2026-10-13\|9.38\|-0.32\|9.31\|9.41\|8.88\|21956;2026-10-14\|8.90\|-5.12\|9.37\|9.37\|8.89\|16634;2026-10-15\|8.79\|-1.24\|8.70\|8.90\|8.60\|8241;2026-10-16\|8.88\|1.02\|8.81\|9.06\|8.81\|3389;2026-10-19\|8.90\|0.23\|8.81\|8.96\|8.70\|5205;2026-10-20\|9.11\|2.36\|8.87\|9.13\|8.84\|5091;2026-10-21\|9.57\|5.05\|9.08\|9.61\|9.08\|17229;2026-10-22\|9.55\|-0.21\|9.69\|10.08\|9.48\|19556;2026-10-23\|9.43\|-1.26\|9.40\|9.45\|9.02\|15497;2026-10-26\|10.37\|9.97\|9.91\|10.37\|9.90\|22183;2026-10-27\|10.25\|-1.16\|10.88\|11.27\|10.18\|61005;2026-10-28\|10.46\|2.05\|10.25\|10.75\|10.25\|27488;2026-10-29\|10.47\|0.10\|10.46\|10.64\|10.28\|17702;2026-10-30\|9.79\|-6.49\|10.59\|10.59\|9.79\|19962;2026-11-02\|10.00\|2.15\|9.64\|10.12\|9.46\|12212;2026-11-03\|9.86\|-1.40\|10.01\|10.15\|9.77\|10020;2026-11-04\|10.02\|1.62\|9.84\|10.06\|9.84\|8852;2026-11-05\|10.59\|5.69\|10.01\|10.66\|10.01\|38830
133535		债权转让+日用玻璃+电商渠道 1、据2026年10月24日公告，债权人拟公开挂牌转让对公司及子公司的债权，债权总额约11.22亿元。 2、据2026年8月22日半年报，公司主营玻璃器皿及瓶罐研发、生产和销售，与下游客户保持长期合作。 3、据2026年8月22日半年报，公司拓展商超、酒商、电商和外贸渠道，酒商、电商业务增势明显。	公司前三季度营业收入约2.74亿元，净利润亏损约1.17亿元	2026-06-26\|6.54\|0.15\|6.54\|6.86\|6.53\|101299;2026-06-29\|6.31\|-3.52\|6.52\|6.70\|6.21\|77303;2026-06-30\|6.59\|4.44\|6.28\|6.63\|6.28\|63924;2026-07-01\|6.92\|5.01\|6.43\|6.92\|6.43\|94358;2026-07-02\|7.27\|5.06\|6.98\|7.27\|6.98\|75793;2026-07-03\|7.47\|2.75\|7.38\|7.55\|7.26\|107621;2026-07-06\|7.16\|-4.15\|7.47\|7.69\|7.12\|93359;2026-07-07\|6.89\|-3.77\|6.99\|7.26\|6.78\|97091;2026-07-08\|7.24\|5.08\|6.89\|7.42\|6.85\|93017;2026-07-09\|7.04\|-2.76\|7.23\|7.28\|7.00\|70016;2026-07-10\|7.00\|-0.57\|6.87\|7.15\|6.87\|42959;2026-07-13\|7.41\|5.86\|7.18\|7.53\|7.18\|98019;2026-07-14\|7.40\|-0.14\|7.41\|7.52\|7.16\|71944;2026-07-15\|7.50\|1.35\|7.42\|7.61\|7.36\|66226;2026-07-16\|7.10\|-5.33\|7.47\|7.51\|7.10\|67165;2026-07-17\|7.20\|1.41\|7.16\|7.56\|7.13\|84429;2026-07-20\|6.48\|-10.00\|7.15\|7.30\|6.48\|109795;2026-07-21\|6.41\|-1.08\|6.25\|6.56\|5.83\|134677;2026-07-22\|6.41\|0.00\|6.50\|6.71\|6.29\|72353;2026-07-23\|6.93\|8.11\|6.33\|6.98\|6.33\|77295;2026-07-24\|6.70\|-3.32\|6.80\|6.98\|6.60\|58609;2026-07-27\|6.73\|0.45\|6.57\|6.77\|6.51\|46775;2026-07-28\|6.76\|0.45\|6.73\|6.92\|6.67\|46771;2026-07-29\|6.85\|1.33\|6.77\|6.88\|6.72\|36091;2026-07-30\|6.64\|-3.07\|6.81\|6.92\|6.60\|36599;2026-07-31\|6.85\|3.16\|6.66\|6.87\|6.66\|37953;2026-08-03\|7.17\|4.67\|6.87\|7.18\|6.87\|60446;2026-08-04\|6.95\|-3.07\|7.18\|7.20\|6.90\|67071;2026-08-05\|6.94\|-0.14\|6.96\|7.03\|6.92\|51624;2026-08-06\|6.78\|-2.31\|6.91\|6.97\|6.59\|60752;2026-08-07\|6.55\|-3.39\|6.72\|6.76\|6.53\|54645;2026-08-10\|6.57\|0.31\|6.50\|6.59\|6.31\|46387;2026-08-11\|6.37\|-3.04\|6.57\|6.57\|6.27\|52568;2026-08-12\|6.18\|-2.98\|6.25\|6.37\|6.11\|61786;2026-08-13\|6.09\|-1.46\|6.10\|6.30\|5.95\|105696;2026-08-14\|6.15\|0.99\|6.08\|6.21\|5.96\|61781;2026-08-17\|5.77\|-6.18\|6.10\|6.11\|5.54\|146777;2026-08-18\|5.24\|-9.19\|5.70\|5.70\|5.19\|170565;2026-08-19\|5.24\|0.00\|5.32\|5.46\|5.14\|107181;2026-08-20\|5.25\|0.19\|5.32\|5.37\|5.02\|93275;2026-08-21\|5.34\|1.71\|5.30\|5.41\|5.18\|69548;2026-08-24\|5.34\|0.00\|5.43\|5.59\|5.23\|82276;2026-08-25\|5.45\|2.06\|5.26\|5.50\|5.18\|61541;2026-08-26\|5.43\|-0.37\|5.43\|5.46\|5.30\|43153;2026-08-27\|5.41\|-0.37\|5.40\|5.59\|5.36\|42425;2026-08-28\|5.51\|1.85\|5.41\|5.54\|5.37\|36107;2026-08-31\|5.42\|-1.63\|5.46\|5.48\|5.30\|50236;2026-09-01\|5.96\|9.96\|5.38\|5.96\|5.36\|133633;2026-09-02\|5.92\|-0.67\|6.10\|6.16\|5.87\|96368;2026-09-03\|5.75\|-2.87\|6.01\|6.01\|5.71\|62911;2026-09-04\|5.81\|1.04\|5.80\|6.05\|5.78\|64532;2026-09-07\|5.91\|1.72\|5.80\|5.97\|5.62\|48408;2026-09-08\|5.73\|-3.05\|5.90\|6.02\|5.66\|65110;2026-09-09\|5.66\|-1.22\|5.70\|5.72\|5.54\|42771;2026-09-10\|5.58\|-1.41\|5.60\|5.75\|5.50\|51625;2026-09-11\|5.53\|-0.90\|5.61\|5.63\|5.37\|46726;2026-09-14\|5.49\|-0.72\|5.44\|5.66\|5.38\|45612;2026-09-15\|5.34\|-2.73\|5.49\|5.56\|5.32\|45239;2026-09-16\|5.31\|-0.56\|5.35\|5.41\|5.21\|29952;2026-09-17\|5.31\|0.00\|5.30\|5.50\|5.27\|45101;2026-09-18\|5.51\|3.77\|5.31\|5.61\|5.31\|56954;2026-09-21\|5.47\|-0.73\|5.41\|5.53\|5.40\|40471;2026-09-22\|5.45\|-0.37\|5.43\|5.61\|5.41\|43014;2026-09-23\|5.24\|-3.85\|5.38\|5.44\|5.15\|83490;2026-09-24\|5.19\|-0.95\|5.18\|5.26\|5.14\|42980;2026-09-28\|4.93\|-5.01\|5.20\|5.20\|4.91\|55583;2026-09-29\|4.95\|0.41\|4.96\|5.06\|4.93\|34105;2026-09-30\|4.46\|-9.90\|4.99\|4.99\|4.46\|117873;2026-10-08\|4.26\|-4.48\|4.15\|4.43\|4.15\|112421;2026-10-09\|4.50\|5.63\|4.28\|4.50\|4.13\|94067;2026-10-12\|4.05\|-10.00\|4.40\|4.46\|4.05\|114330;2026-10-13\|4.12\|1.73\|3.98\|4.17\|3.84\|77097;2026-10-14\|4.07\|-1.21\|4.21\|4.33\|4.03\|50839;2026-10-15\|3.93\|-3.44\|3.95\|4.12\|3.88\|69986;2026-10-16\|3.95\|0.51\|3.99\|4.13\|3.88\|61944;2026-10-19\|3.75\|-5.06\|3.96\|3.96\|3.60\|93028;2026-10-20\|3.73\|-0.53\|3.81\|3.88\|3.66\|87200;2026-10-21\|3.76\|0.80\|3.79\|3.81\|3.73\|53314;2026-10-22\|3.63\|-3.46\|3.75\|3.79\|3.57\|40184;2026-10-23\|3.46\|-4.68\|3.52\|3.60\|3.27\|113245;2026-10-26\|3.81\|10.12\|3.81\|3.81\|3.81\|22690;2026-10-27\|3.97\|4.20\|4.13\|4.13\|3.87\|185353;2026-10-28\|4.05\|2.02\|3.90\|4.22\|3.86\|107674;2026-10-29\|3.95\|-2.47\|4.11\|4.11\|3.93\|76717;2026-10-30\|3.72\|-5.82\|3.85\|3.96\|3.68\|84051;2026-11-02\|3.87\|4.03\|3.72\|3.88\|3.54\|68899;2026-11-03\|3.92\|1.29\|3.85\|4.04\|3.82\|49845;2026-11-04\|4.01\|2.30\|3.86\|4.03\|3.78\|51211;2026-11-05\|4.12\|2.74\|4.03\|4.14\|3.95\|56815
133534	未来车辆将被强制安装C-V2X	车路协同+电子收费+低空智联 1、据2026年8月25日半年度报告，公司构建车端、路端、云端车路云产品体系，正与主机厂、自动驾驶企业合作，推动相关解决方案规模化应用。 2、据2025年11月20日投资者关系活动记录表，公司为交通运输部智能车路协同关键技术及装备行业研发中心牵头单位，形成车路云一体化解决方案，并参与多个国家级智能网联示范区建设。 3、据2026年5月8日业绩说明会，公司在稳固电子收费、汽车电子等业务基础上，积极拓展低空智联等战略新业务。	公司打造了完整的智能网联车路云产品体系，构建了交通AI计算模型、车路协同云平台、C-V2X车载HMI人机交互系统管理平台，积极拓展低空智联等战略新业务	2026-06-26\|16.41\|-7.65\|17.70\|17.70\|16.40\|43950;2026-06-29\|16.36\|-0.30\|16.21\|16.55\|15.77\|29452;2026-06-30\|16.41\|0.31\|16.33\|16.64\|16.19\|19848;2026-07-01\|16.61\|1.22\|16.40\|16.97\|16.23\|31240;2026-07-02\|16.20\|-2.47\|16.55\|16.75\|16.19\|20279;2026-07-03\|16.34\|0.86\|16.19\|16.49\|16.12\|17937;2026-07-06\|15.85\|-3.00\|16.49\|16.49\|15.76\|20444;2026-07-07\|15.46\|-2.46\|15.81\|16.00\|15.40\|16034;2026-07-08\|15.31\|-0.97\|15.40\|15.60\|15.20\|13910;2026-07-09\|15.20\|-0.72\|15.26\|15.34\|14.75\|20258;2026-07-10\|15.48\|1.84\|15.21\|15.93\|15.01\|25990;2026-07-13\|14.47\|-6.52\|15.48\|15.56\|14.40\|29382;2026-07-14\|14.81\|2.35\|14.54\|14.85\|14.33\|24263;2026-07-15\|15.00\|1.28\|14.79\|15.14\|14.62\|21567;2026-07-16\|14.81\|-1.27\|14.92\|15.28\|14.56\|40796;2026-07-17\|14.20\|-4.12\|14.81\|15.01\|14.08\|26707;2026-07-20\|13.85\|-2.46\|14.24\|14.73\|13.62\|33700;2026-07-21\|13.74\|-0.79\|13.85\|14.06\|13.15\|42376;2026-07-22\|13.49\|-1.82\|13.71\|13.88\|13.42\|25550;2026-07-23\|13.75\|1.93\|13.40\|13.78\|13.40\|24551;2026-07-24\|13.73\|-0.15\|13.62\|13.95\|13.50\|25136;2026-07-27\|14.34\|4.44\|13.60\|14.47\|13.55\|39696;2026-07-28\|15.77\|9.97\|14.18\|15.77\|14.13\|69542;2026-07-29\|15.67\|-0.63\|15.76\|15.76\|15.00\|76660;2026-07-30\|15.16\|-3.25\|15.59\|16.17\|15.13\|45233;2026-07-31\|15.49\|2.18\|15.19\|15.78\|15.19\|29765;2026-08-03\|15.85\|2.32\|15.56\|15.85\|15.51\|29318;2026-08-04\|16.02\|1.07\|15.88\|16.06\|15.78\|23941;2026-08-05\|16.04\|0.12\|16.33\|17.12\|15.91\|52600;2026-08-06\|16.16\|0.75\|15.86\|16.48\|15.86\|42818;2026-08-07\|15.83\|-2.04\|16.09\|16.20\|15.50\|35436;2026-08-10\|16.18\|2.21\|15.89\|16.18\|15.60\|27341;2026-08-11\|16.09\|-0.56\|16.19\|16.24\|15.94\|16413;2026-08-12\|16.26\|1.06\|16.00\|16.32\|15.99\|19688;2026-08-13\|16.00\|-1.60\|16.36\|16.44\|16.00\|20000;2026-08-14\|15.93\|-0.44\|15.99\|16.19\|15.85\|18795;2026-08-17\|16.29\|2.26\|15.93\|16.34\|15.75\|25710;2026-08-18\|16.27\|-0.12\|16.42\|16.42\|15.96\|24623;2026-08-19\|15.55\|-4.43\|16.18\|16.19\|15.53\|24459;2026-08-20\|15.87\|2.06\|15.73\|15.95\|15.55\|19630;2026-08-21\|15.96\|0.57\|15.82\|15.99\|15.58\|18342;2026-08-24\|15.93\|-0.19\|15.93\|16.25\|15.73\|17537;2026-08-25\|16.28\|2.20\|15.93\|16.37\|15.75\|21100;2026-08-26\|16.50\|1.35\|16.39\|16.72\|16.11\|24990;2026-08-27\|16.40\|-0.61\|16.21\|16.53\|16.20\|22711;2026-08-28\|16.17\|-1.40\|16.30\|16.48\|16.15\|17188;2026-08-31\|16.92\|4.64\|16.08\|17.12\|16.08\|51136;2026-09-01\|16.96\|0.24\|16.83\|17.05\|16.56\|32256;2026-09-02\|16.72\|-1.42\|16.88\|16.88\|16.51\|21627;2026-09-03\|16.46\|-1.55\|16.72\|16.93\|16.42\|15007;2026-09-04\|16.40\|-0.36\|17.07\|17.44\|16.28\|48379;2026-09-07\|16.20\|-1.22\|16.06\|16.42\|16.06\|31894;2026-09-08\|16.10\|-0.62\|16.18\|16.33\|16.01\|23146;2026-09-09\|15.73\|-2.30\|16.05\|16.08\|15.68\|20019;2026-09-10\|15.60\|-0.83\|15.61\|15.74\|15.50\|17072;2026-09-11\|15.39\|-1.35\|15.50\|15.58\|15.18\|18349;2026-09-14\|15.42\|0.19\|15.30\|15.67\|15.30\|12334;2026-09-15\|15.16\|-1.69\|15.67\|15.67\|15.13\|14491;2026-09-16\|15.37\|1.39\|15.10\|15.40\|14.91\|17143;2026-09-17\|15.34\|-0.20\|15.37\|15.44\|15.16\|13128;2026-09-18\|15.49\|0.98\|15.56\|15.65\|15.36\|15367;2026-09-21\|17.04\|10.01\|15.43\|17.04\|15.43\|76627;2026-09-22\|17.40\|2.11\|16.87\|17.96\|16.65\|158923;2026-09-23\|16.77\|-3.62\|17.32\|17.71\|16.66\|92409;2026-09-24\|16.81\|0.24\|16.74\|17.25\|16.61\|53360;2026-09-28\|16.70\|-0.65\|16.95\|17.28\|16.67\|45559;2026-09-29\|17.03\|1.98\|16.71\|17.20\|16.57\|38508;2026-09-30\|17.40\|2.17\|17.44\|17.88\|17.08\|62816;2026-10-08\|19.14\|10.00\|17.48\|19.14\|17.48\|88596;2026-10-09\|19.45\|1.62\|18.28\|19.78\|18.08\|190232;2026-10-12\|20.68\|6.32\|19.41\|21.18\|19.16\|176696;2026-10-13\|21.95\|6.14\|20.00\|21.95\|20.00\|176493;2026-10-14\|20.14\|-8.25\|21.50\|22.34\|20.00\|174420;2026-10-15\|18.71\|-7.10\|19.59\|19.76\|18.60\|129416;2026-10-16\|20.58\|9.99\|19.65\|20.58\|19.10\|103726;2026-10-19\|19.11\|-7.14\|20.06\|20.16\|18.80\|120749;2026-10-20\|19.25\|0.73\|19.00\|20.16\|18.76\|102063;2026-10-21\|18.59\|-3.43\|19.33\|19.50\|18.50\|76624;2026-10-22\|18.00\|-3.17\|18.51\|18.93\|17.94\|67056;2026-10-23\|18.22\|1.22\|17.21\|18.34\|16.60\|75423;2026-10-26\|20.04\|9.99\|18.00\|20.04\|17.20\|156015;2026-10-27\|18.11\|-9.63\|19.43\|20.50\|18.11\|210649;2026-10-28\|17.29\|-4.53\|17.78\|18.14\|16.94\|160604;2026-10-29\|15.92\|-7.92\|16.95\|16.97\|15.88\|104638;2026-10-30\|14.52\|-8.79\|15.43\|15.80\|14.50\|92807;2026-11-02\|15.13\|4.20\|14.63\|15.26\|14.02\|69892;2026-11-03\|14.95\|-1.19\|14.98\|15.36\|14.73\|43133;2026-11-04\|15.40\|3.01\|15.00\|15.49\|14.66\|47257;2026-11-05\|15.79\|2.53\|15.30\|15.81\|15.25\|38677
133533	未来车辆将被强制安装C-V2X	AI应用+通信服务+养老AI+身联网 1、据2026年8月10日互动易，公司主营通信网络技术服务，客户覆盖运营商、政府、教育、医疗等行业，并积极探索AI与教育融合。 2、据2026年5月15日业绩说明会，公司推出居家养老AI智能体，与“国脉大学养老”身联网社区形成协同生态。 3、据2026年4月24日年报，公司将结合身联网与人工智能，提供精准健康管理解决方案，推进相关业务场景落地。 4、根据2025年1月7日投资者关系记录表，公司高度重视人工智能在企业长期发展规划中的积极作用，持续研究落实相关技术在养老与教育两大领域的深度应用。	1、公司主要从事物联网技术服务、物联网咨询与设计服务，与主流大模型服务商合作，构建深耕于社区养老以及居家养老场景的 AI Agent； 2、公司注册地位于福建省福州市，已在开展6G关键技术的跟踪研究和人才培养；全资子公司福州理工学院“数字福建车联网实验室”是数字福建物联网领域首批省重点实验室	2026-06-26\|6.29\|-3.23\|6.48\|6.48\|6.24\|125714;2026-06-29\|6.22\|-1.11\|6.27\|6.35\|6.16\|138002;2026-06-30\|6.30\|1.29\|6.24\|6.37\|6.21\|101547;2026-07-01\|6.48\|2.86\|6.31\|6.56\|6.25\|159453;2026-07-02\|6.36\|-1.85\|6.48\|6.57\|6.35\|124831;2026-07-03\|6.46\|1.57\|6.40\|6.52\|6.36\|117389;2026-07-06\|6.41\|-0.77\|6.45\|6.57\|6.36\|107151;2026-07-07\|6.16\|-3.90\|6.34\|6.38\|6.14\|111560;2026-07-08\|6.26\|1.62\|6.18\|6.32\|6.13\|122959;2026-07-09\|6.49\|3.67\|6.15\|6.67\|6.00\|319332;2026-07-10\|6.46\|-0.46\|6.45\|6.59\|6.30\|265316;2026-07-13\|6.17\|-4.49\|6.44\|6.51\|6.15\|189106;2026-07-14\|6.18\|0.16\|6.18\|6.22\|6.04\|152833;2026-07-15\|6.32\|2.27\|6.18\|6.39\|6.12\|157332;2026-07-16\|6.49\|2.69\|6.26\|6.60\|6.22\|209902;2026-07-17\|6.23\|-4.01\|6.50\|6.57\|6.20\|172939;2026-07-20\|6.29\|0.96\|6.27\|6.45\|6.18\|185223;2026-07-21\|6.44\|2.38\|6.28\|6.45\|6.25\|208420;2026-07-22\|6.39\|-0.78\|6.43\|6.45\|6.29\|161695;2026-07-23\|6.51\|1.88\|6.38\|6.52\|6.30\|153217;2026-07-24\|6.24\|-4.15\|6.43\|6.50\|6.23\|145898;2026-07-27\|6.52\|4.49\|6.22\|6.55\|6.20\|190600;2026-07-28\|6.63\|1.69\|6.49\|6.66\|6.46\|163780;2026-07-29\|6.76\|1.96\|6.68\|6.79\|6.68\|174568;2026-07-30\|6.83\|1.04\|6.74\|6.92\|6.71\|163946;2026-07-31\|6.95\|1.76\|6.73\|7.04\|6.73\|193919;2026-08-03\|7.11\|2.30\|7.00\|7.12\|6.92\|146645;2026-08-04\|7.09\|-0.28\|7.13\|7.19\|7.06\|184042;2026-08-05\|7.15\|0.85\|7.09\|7.25\|7.05\|160001;2026-08-06\|7.07\|-1.12\|7.11\|7.21\|7.01\|153367;2026-08-07\|6.94\|-1.84\|7.07\|7.09\|6.80\|157512;2026-08-10\|6.97\|0.43\|6.94\|7.04\|6.84\|114710;2026-08-11\|6.91\|-0.86\|6.99\|6.99\|6.82\|81402;2026-08-12\|6.96\|0.72\|6.90\|7.03\|6.87\|82667;2026-08-13\|7.00\|0.57\|6.99\|7.19\|6.97\|168576;2026-08-14\|6.93\|-1.00\|7.04\|7.06\|6.84\|115908;2026-08-17\|6.90\|-0.43\|6.93\|6.94\|6.81\|96256;2026-08-18\|6.77\|-1.88\|6.94\|6.94\|6.69\|127217;2026-08-19\|6.50\|-3.99\|6.74\|6.76\|6.48\|128507;2026-08-20\|6.63\|2.00\|6.55\|6.67\|6.50\|92551;2026-08-21\|6.63\|0.00\|6.61\|6.64\|6.52\|56037;2026-08-24\|6.63\|0.00\|6.60\|6.74\|6.56\|68011;2026-08-25\|6.86\|3.47\|6.60\|6.88\|6.57\|117166;2026-08-26\|6.93\|1.02\|6.88\|6.98\|6.84\|85799;2026-08-27\|6.85\|-1.15\|6.91\|6.94\|6.81\|73666;2026-08-28\|6.86\|0.15\|6.86\|6.93\|6.83\|55007;2026-08-31\|6.93\|1.02\|6.86\|6.94\|6.79\|75202;2026-09-01\|7.02\|1.30\|6.93\|7.03\|6.90\|101620;2026-09-02\|7.03\|0.14\|6.95\|7.09\|6.86\|95139;2026-09-03\|6.93\|-1.42\|7.05\|7.14\|6.92\|93417;2026-09-04\|6.95\|0.29\|6.94\|7.08\|6.91\|97966;2026-09-07\|6.99\|0.58\|6.96\|7.01\|6.90\|84061;2026-09-08\|7.69\|10.01\|7.00\|7.69\|6.98\|272651;2026-09-09\|7.46\|-2.99\|7.67\|7.78\|7.38\|556914;2026-09-10\|7.33\|-1.74\|7.45\|7.48\|7.29\|284604;2026-09-11\|7.30\|-0.41\|7.25\|7.33\|7.18\|303989;2026-09-14\|7.39\|1.23\|7.23\|7.68\|7.21\|455571;2026-09-15\|7.50\|1.49\|7.38\|7.57\|7.26\|405449;2026-09-16\|7.78\|3.73\|7.42\|8.25\|7.39\|679674;2026-09-17\|7.45\|-4.24\|7.69\|7.70\|7.41\|450533;2026-09-18\|7.40\|-0.67\|7.40\|7.59\|7.31\|343192;2026-09-21\|7.45\|0.68\|7.40\|7.60\|7.29\|286869;2026-09-22\|7.75\|4.03\|7.43\|7.88\|7.34\|543484;2026-09-23\|7.58\|-2.19\|7.68\|7.71\|7.40\|330751;2026-09-24\|7.77\|2.51\|7.51\|7.87\|7.46\|410736;2026-09-28\|8.16\|5.02\|7.66\|8.19\|7.59\|633610;2026-09-29\|7.98\|-2.21\|8.00\|8.00\|7.84\|412284;2026-09-30\|7.76\|-2.76\|8.01\|8.08\|7.72\|326695;2026-10-08\|7.11\|-8.38\|7.72\|7.76\|7.08\|357661;2026-10-09\|6.80\|-4.36\|7.00\|7.02\|6.58\|313400;2026-10-12\|6.76\|-0.59\|6.86\|7.06\|6.70\|165031;2026-10-13\|6.80\|0.59\|6.58\|6.85\|6.50\|149887;2026-10-14\|6.66\|-2.06\|6.76\|6.77\|6.63\|110495;2026-10-15\|6.39\|-4.05\|6.51\|6.65\|6.38\|167272;2026-10-16\|6.45\|0.94\|6.49\|6.59\|6.40\|127772;2026-10-19\|6.53\|1.24\|6.42\|6.58\|6.40\|109134;2026-10-20\|6.56\|0.46\|6.52\|6.58\|6.49\|93514;2026-10-21\|6.60\|0.61\|6.55\|6.74\|6.55\|112111;2026-10-22\|6.35\|-3.79\|6.60\|6.63\|6.35\|129287;2026-10-23\|6.55\|3.15\|6.29\|6.58\|6.14\|172605;2026-10-26\|7.21\|10.08\|6.50\|7.21\|6.47\|313199;2026-10-27\|7.93\|9.99\|7.64\|7.93\|7.57\|667737;2026-10-28\|8.03\|1.26\|7.79\|8.46\|7.35\|1235758;2026-10-29\|7.23\|-9.96\|7.73\|7.87\|7.23\|749743;2026-10-30\|6.91\|-4.43\|7.09\|7.24\|6.91\|485853;2026-11-02\|7.25\|4.92\|7.01\|7.34\|6.70\|421421;2026-11-03\|7.08\|-2.34\|7.21\|7.31\|7.00\|399505;2026-11-04\|7.22\|1.98\|7.11\|7.22\|6.98\|324691;2026-11-05\|7.39\|2.35\|7.15\|7.45\|7.13\|358350
133532			行业内少数同时掌握消费电池、动力电池和储能电池核心技术的锂电池平台型龙头企业	2026-06-26\|62.21\|-6.89\|67.00\|67.53\|62.10\|926411;2026-06-29\|64.60\|3.84\|62.00\|65.58\|60.52\|903443;2026-06-30\|65.03\|0.67\|64.50\|65.47\|63.63\|609727;2026-07-01\|63.25\|-2.74\|64.60\|64.65\|61.38\|848630;2026-07-02\|61.27\|-3.13\|62.35\|63.78\|61.21\|588939;2026-07-03\|61.16\|-0.18\|62.00\|62.28\|61.02\|446030;2026-07-06\|59.37\|-2.93\|60.60\|61.95\|59.24\|498183;2026-07-07\|58.49\|-1.48\|59.44\|60.59\|58.28\|418586;2026-07-08\|56.08\|-4.12\|58.40\|58.59\|56.00\|469260;2026-07-09\|56.89\|1.44\|56.00\|57.07\|54.10\|545404;2026-07-10\|54.94\|-3.43\|56.47\|56.94\|54.86\|511188;2026-07-13\|51.74\|-5.82\|54.50\|54.87\|51.50\|600693;2026-07-14\|52.26\|1.00\|51.79\|52.42\|50.33\|465815;2026-07-15\|52.28\|0.04\|52.35\|53.82\|52.02\|403277;2026-07-16\|51.61\|-1.28\|52.00\|52.85\|50.81\|342841;2026-07-17\|51.67\|0.12\|51.59\|52.60\|50.80\|558348;2026-07-20\|50.95\|-1.39\|50.80\|52.43\|49.40\|564613;2026-07-21\|54.21\|6.40\|51.20\|54.22\|51.14\|767452;2026-07-22\|53.00\|-2.23\|53.73\|53.95\|52.60\|478796;2026-07-23\|55.31\|4.36\|52.70\|55.41\|52.41\|606026;2026-07-24\|53.96\|-2.44\|54.00\|55.59\|53.90\|444472;2026-07-27\|55.11\|2.13\|55.00\|56.13\|54.45\|497007;2026-07-28\|54.08\|-1.87\|54.08\|55.38\|53.90\|331463;2026-07-29\|53.22\|-1.59\|54.14\|54.33\|51.60\|565293;2026-07-30\|54.22\|1.88\|52.50\|54.88\|52.50\|536165;2026-07-31\|54.26\|0.07\|54.22\|55.15\|53.80\|413721;2026-08-03\|54.51\|0.46\|54.00\|54.90\|53.28\|312914;2026-08-04\|54.94\|0.79\|54.68\|55.23\|54.25\|347832;2026-08-05\|55.81\|1.58\|54.94\|56.00\|54.81\|459042;2026-08-06\|54.13\|-3.01\|55.49\|55.89\|53.65\|504542;2026-08-07\|54.94\|1.50\|53.97\|55.18\|53.11\|450801;2026-08-10\|55.22\|0.51\|54.92\|55.75\|54.31\|398558;2026-08-11\|56.05\|1.50\|55.40\|56.97\|55.02\|542512;2026-08-12\|56.53\|0.86\|55.80\|57.33\|55.70\|421085;2026-08-13\|55.88\|-1.15\|56.25\|56.95\|55.78\|382854;2026-08-14\|56.44\|1.00\|56.28\|57.88\|56.00\|462093;2026-08-17\|57.20\|1.35\|56.32\|57.25\|55.80\|366651;2026-08-18\|56.66\|-0.94\|57.00\|57.39\|56.17\|270261;2026-08-19\|55.40\|-2.22\|56.00\|56.63\|55.21\|361355;2026-08-20\|55.06\|-0.61\|56.20\|57.81\|54.88\|412378;2026-08-21\|55.79\|1.33\|55.30\|57.05\|54.53\|429659;2026-08-24\|55.82\|0.05\|55.42\|56.95\|55.42\|373633;2026-08-25\|54.57\|-2.24\|55.27\|55.27\|53.96\|322126;2026-08-26\|55.90\|2.44\|54.55\|56.50\|54.03\|370015;2026-08-27\|55.47\|-0.77\|55.70\|55.80\|54.36\|319806;2026-08-28\|54.32\|-2.07\|55.10\|55.26\|54.28\|268702;2026-08-31\|52.76\|-2.87\|53.99\|53.99\|52.26\|362098;2026-09-01\|52.50\|-0.49\|52.80\|53.07\|52.36\|221983;2026-09-02\|51.05\|-2.76\|52.05\|52.05\|50.91\|264246;2026-09-03\|51.15\|0.20\|51.27\|51.58\|50.96\|174512;2026-09-04\|51.04\|-0.22\|51.40\|51.98\|50.82\|201309;2026-09-07\|50.97\|-0.14\|51.34\|51.56\|50.83\|206948;2026-09-08\|50.70\|-0.53\|51.27\|51.29\|50.46\|237663;2026-09-09\|50.24\|-0.91\|50.48\|50.69\|49.84\|235466;2026-09-10\|49.87\|-0.74\|50.05\|50.13\|49.42\|181613;2026-09-11\|48.60\|-2.55\|49.38\|49.38\|47.81\|327473;2026-09-14\|49.30\|1.44\|48.36\|49.59\|48.25\|256733;2026-09-15\|48.36\|-1.91\|49.00\|49.58\|48.30\|225129;2026-09-16\|48.66\|0.62\|47.90\|49.10\|47.00\|355974;2026-09-17\|48.23\|-0.41\|48.01\|48.60\|48.01\|181870;2026-09-18\|51.56\|6.90\|51.28\|52.06\|50.18\|716026;2026-09-21\|49.97\|-3.08\|51.21\|51.31\|49.88\|507835;2026-09-22\|50.55\|1.16\|50.01\|51.39\|49.98\|379107;2026-09-23\|50.03\|-1.03\|50.32\|50.58\|49.80\|188920;2026-09-24\|48.91\|-2.24\|49.61\|49.98\|48.82\|179182;2026-09-28\|47.58\|-2.72\|48.70\|48.80\|47.31\|241734;2026-09-29\|48.59\|2.12\|47.88\|48.83\|47.71\|301552;2026-09-30\|49.81\|2.51\|48.39\|49.99\|48.20\|307603;2026-10-08\|50.48\|1.35\|49.55\|51.40\|49.40\|422367;2026-10-09\|51.32\|1.66\|50.10\|51.98\|49.90\|515503;2026-10-12\|50.38\|-1.83\|51.00\|52.19\|50.24\|332069;2026-10-13\|48.37\|-3.99\|49.81\|50.00\|47.15\|396238;2026-10-14\|47.29\|-2.23\|48.37\|48.97\|47.20\|206871;2026-10-15\|47.04\|-0.53\|45.80\|47.30\|45.55\|289416;2026-10-16\|47.04\|0.00\|48.51\|48.92\|46.38\|267917;2026-10-19\|45.04\|-4.25\|46.50\|47.02\|45.02\|310546;2026-10-20\|44.04\|-2.22\|44.77\|45.14\|43.65\|377371;2026-10-21\|41.72\|-5.27\|43.79\|43.94\|41.54\|508032;2026-10-22\|41.79\|0.17\|41.51\|42.56\|41.21\|362018;2026-10-23\|44.33\|6.08\|41.47\|44.48\|41.37\|528529;2026-10-26\|47.21\|6.50\|45.50\|47.80\|45.50\|740646;2026-10-27\|46.58\|-1.33\|47.21\|47.77\|46.58\|410713;2026-10-28\|46.44\|-0.30\|46.70\|46.98\|46.16\|302364;2026-10-29\|45.90\|-1.16\|46.03\|46.75\|45.47\|272403;2026-10-30\|46.80\|1.96\|45.55\|48.00\|45.41\|402606;2026-11-02\|48.07\|2.71\|47.03\|48.86\|46.70\|395686;2026-11-03\|48.92\|1.77\|47.65\|49.65\|47.50\|432163;2026-11-04\|49.91\|2.02\|48.59\|50.29\|48.14\|417970;2026-11-05\|52.87\|5.93\|50.00\|54.50\|49.90\|664346
133531		7月29日上海洗霸涨6.67%，前海开源沪港深创新成长混合A基金重仓该股证券之星消息，7月29日上海洗霸（603200）涨6.67%，收盘报36.3元，换手率6.29%，成交量11.03万手，成交额3.94亿元。该股为固态电池、新能源汽车、锂电池、污水处理、风电、碳基材料、环保、新冠病毒防治、腾讯概念股概念热股。7月29日的资金流向数据方面，主力资金净流入3196.49万元，占总成交额8.11%，游资资金净流入975.09万元，占总成交额2.47%，散户资金净流出41	公司应用于eVTOL的高比能软包锂离子固态电池已设计完成	2026-06-26\|40.58\|-6.48\|42.98\|42.98\|40.48\|43318;2026-06-29\|40.72\|0.34\|40.00\|41.50\|39.90\|43294;2026-06-30\|43.36\|6.48\|41.23\|43.49\|40.22\|65191;2026-07-01\|43.63\|0.62\|44.78\|44.78\|42.71\|45926;2026-07-02\|42.45\|-2.70\|43.18\|44.21\|42.33\|34346;2026-07-03\|42.73\|0.66\|42.87\|43.40\|42.21\|26237;2026-07-06\|41.86\|-2.04\|42.74\|43.43\|41.68\|28790;2026-07-07\|40.97\|-2.13\|41.70\|42.88\|40.83\|25562;2026-07-08\|38.97\|-4.88\|40.72\|40.98\|38.90\|32632;2026-07-09\|38.88\|-0.23\|39.02\|39.37\|37.25\|33310;2026-07-10\|38.91\|0.08\|39.00\|40.00\|38.38\|46869;2026-07-13\|36.44\|-6.35\|38.47\|38.89\|36.00\|41216;2026-07-14\|36.70\|0.71\|36.20\|36.77\|35.00\|36225;2026-07-15\|35.26\|-3.92\|35.60\|36.95\|35.18\|36061;2026-07-16\|35.56\|0.85\|34.50\|36.66\|34.33\|39982;2026-07-17\|33.68\|-5.29\|35.27\|35.96\|33.30\|36894;2026-07-20\|32.47\|-3.59\|33.46\|34.45\|31.90\|44591;2026-07-21\|33.07\|1.85\|32.45\|33.20\|30.85\|46994;2026-07-22\|32.19\|-2.66\|32.57\|33.18\|32.00\|26405;2026-07-23\|33.31\|3.48\|32.00\|33.37\|31.90\|36041;2026-07-24\|32.20\|-3.33\|33.50\|33.50\|32.10\|26932;2026-07-27\|33.82\|5.03\|31.39\|33.98\|31.39\|41970;2026-07-28\|34.03\|0.62\|33.95\|35.30\|33.27\|40926;2026-07-29\|36.30\|6.67\|34.19\|37.43\|33.10\|110300;2026-07-30\|36.05\|-0.69\|36.11\|37.62\|35.71\|120791;2026-07-31\|35.71\|-0.94\|34.89\|37.03\|34.89\|118793;2026-08-03\|36.75\|2.91\|36.10\|37.10\|35.11\|114151;2026-08-04\|37.40\|1.77\|36.38\|37.94\|36.14\|100843;2026-08-05\|38.18\|2.09\|37.00\|38.48\|36.86\|83641;2026-08-06\|37.79\|-1.02\|37.90\|38.92\|37.29\|71367;2026-08-07\|37.63\|-0.42\|37.74\|37.99\|36.90\|53670;2026-08-10\|38.42\|2.10\|37.64\|38.79\|37.45\|58073;2026-08-11\|37.91\|-1.33\|38.37\|38.51\|37.82\|35049;2026-08-12\|38.27\|0.95\|37.98\|39.19\|37.81\|41411;2026-08-13\|37.48\|-2.06\|38.44\|38.65\|37.46\|38676;2026-08-14\|37.20\|-0.75\|37.56\|38.18\|36.82\|35173;2026-08-17\|37.67\|1.26\|37.01\|37.79\|36.67\|38799;2026-08-18\|37.02\|-1.73\|38.08\|38.17\|36.76\|32145;2026-08-19\|35.09\|-5.21\|36.56\|36.82\|35.00\|30848;2026-08-20\|35.23\|0.40\|35.14\|35.82\|34.76\|28792;2026-08-21\|35.57\|0.97\|34.88\|35.98\|34.63\|28160;2026-08-24\|39.13\|10.01\|35.90\|39.13\|35.73\|33769;2026-08-25\|38.81\|-0.82\|41.00\|42.98\|38.34\|199492;2026-08-26\|42.69\|10.00\|38.21\|42.69\|38.21\|178809;2026-08-27\|44.70\|4.71\|43.03\|46.66\|41.72\|272818;2026-08-28\|43.64\|-2.37\|43.33\|45.10\|43.24\|165953;2026-08-31\|42.34\|-2.98\|43.30\|43.35\|41.60\|115959;2026-09-01\|42.82\|1.13\|42.08\|44.00\|41.74\|119132;2026-09-02\|41.62\|-2.80\|42.01\|42.50\|40.73\|106669;2026-09-03\|43.48\|4.47\|42.41\|44.25\|41.68\|140042;2026-09-04\|41.10\|-5.47\|43.30\|43.47\|40.70\|109969;2026-09-07\|40.30\|-1.95\|40.79\|41.00\|40.09\|74256;2026-09-08\|40.89\|1.46\|40.00\|41.20\|39.07\|105813;2026-09-09\|40.35\|-1.32\|40.25\|40.62\|39.50\|74711;2026-09-10\|38.30\|-5.08\|39.70\|39.98\|38.29\|69888;2026-09-11\|35.14\|-8.25\|37.24\|37.70\|34.52\|87242;2026-09-14\|36.19\|2.99\|34.64\|36.70\|34.13\|72659;2026-09-15\|39.81\|10.00\|37.98\|39.81\|37.50\|51725;2026-09-16\|40.52\|1.78\|41.16\|41.99\|39.20\|163394;2026-09-17\|39.90\|-1.53\|40.26\|40.40\|39.01\|96581;2026-09-18\|40.13\|0.58\|39.98\|40.82\|39.76\|64764;2026-09-21\|39.88\|-0.62\|39.57\|40.72\|39.57\|47213;2026-09-22\|39.42\|-1.15\|39.93\|40.59\|39.31\|48045;2026-09-23\|39.58\|0.41\|39.18\|39.90\|38.80\|41052;2026-09-24\|38.32\|-3.18\|39.45\|39.50\|38.27\|34693;2026-09-28\|36.97\|-3.52\|38.10\|38.44\|36.54\|39536;2026-09-29\|40.67\|10.01\|39.14\|40.67\|38.97\|37354;2026-09-30\|44.74\|10.01\|41.48\|44.74\|41.48\|243453;2026-10-08\|49.21\|9.99\|44.49\|49.21\|44.49\|321526;2026-10-09\|53.92\|9.57\|49.21\|54.13\|47.51\|359750;2026-10-12\|54.01\|0.17\|50.05\|58.10\|50.05\|323584;2026-10-13\|49.50\|-8.35\|52.00\|52.80\|48.61\|259634;2026-10-14\|48.50\|-2.02\|50.39\|52.00\|47.82\|225238;2026-10-15\|53.35\|10.00\|46.62\|53.35\|46.45\|256253;2026-10-16\|55.51\|4.05\|53.78\|58.00\|52.16\|329168;2026-10-19\|52.18\|-6.00\|52.07\|57.55\|51.80\|258561;2026-10-20\|53.20\|1.95\|52.34\|54.23\|49.99\|258151;2026-10-21\|47.88\|-10.00\|51.01\|51.52\|47.88\|196001;2026-10-22\|44.49\|-7.08\|46.94\|47.78\|44.49\|196514;2026-10-23\|45.83\|3.01\|43.35\|46.30\|41.64\|182521;2026-10-26\|50.41\|9.99\|45.61\|50.41\|44.84\|184434;2026-10-27\|49.17\|-2.46\|50.28\|53.82\|49.01\|245053;2026-10-28\|49.35\|0.37\|49.72\|50.16\|48.26\|147402;2026-10-29\|47.02\|-4.72\|48.00\|49.35\|46.46\|131815;2026-10-30\|51.72\|10.00\|45.68\|51.72\|45.61\|231944;2026-11-02\|52.05\|0.64\|51.72\|53.28\|49.58\|247997;2026-11-03\|53.60\|2.98\|51.54\|57.04\|51.08\|279418;2026-11-04\|53.63\|0.06\|52.58\|55.90\|50.00\|242780;2026-11-05\|54.19\|1.04\|52.32\|57.62\|52.30\|240544
133530	房地产市场回稳态势有所增强		房地产行业的龙头企业，保利集团旗下房地产开发平台	2026-06-26\|4.75\|-0.42\|4.80\|4.89\|4.73\|1269970;2026-06-29\|4.72\|-0.63\|4.75\|4.77\|4.58\|1942960;2026-06-30\|4.63\|-1.28\|4.68\|4.71\|4.58\|1205300;2026-07-01\|4.72\|1.94\|4.62\|4.79\|4.60\|1684101;2026-07-02\|4.65\|-1.48\|4.71\|4.80\|4.62\|1532126;2026-07-03\|4.68\|0.65\|4.67\|4.74\|4.63\|1224470;2026-07-06\|4.76\|1.71\|4.69\|4.78\|4.65\|1245289;2026-07-07\|4.58\|-3.78\|4.75\|4.76\|4.57\|1380362;2026-07-08\|4.63\|1.09\|4.58\|4.65\|4.51\|1002247;2026-07-09\|4.60\|-0.65\|4.61\|4.65\|4.54\|922816;2026-07-10\|4.81\|4.57\|4.61\|4.84\|4.58\|2094266;2026-07-13\|4.67\|-2.91\|4.77\|4.80\|4.65\|1181905;2026-07-14\|4.72\|1.07\|4.66\|4.73\|4.63\|914859;2026-07-15\|4.91\|4.03\|4.70\|4.95\|4.69\|1926638;2026-07-16\|4.97\|1.22\|4.89\|5.00\|4.87\|1521856;2026-07-17\|4.86\|-2.21\|4.95\|5.03\|4.83\|1456111;2026-07-20\|5.04\|3.70\|4.87\|5.05\|4.82\|1950571;2026-07-21\|5.01\|-0.60\|5.00\|5.09\|4.99\|1520708;2026-07-22\|5.20\|3.79\|5.01\|5.22\|4.96\|1896520;2026-07-23\|5.14\|-1.15\|5.16\|5.21\|5.07\|1072850;2026-07-24\|4.95\|-3.70\|5.19\|5.21\|4.94\|1508848;2026-07-27\|5.01\|1.21\|4.92\|5.06\|4.92\|988159;2026-07-28\|5.04\|0.60\|4.99\|5.07\|4.97\|1019229;2026-07-29\|5.24\|3.97\|5.04\|5.28\|5.03\|1934644;2026-07-30\|5.30\|1.15\|5.20\|5.40\|5.20\|1956525;2026-07-31\|5.28\|-0.38\|5.22\|5.31\|5.20\|1285114;2026-08-03\|5.25\|-0.57\|5.26\|5.31\|5.17\|1185980;2026-08-04\|5.11\|-2.67\|5.23\|5.25\|5.09\|1548168;2026-08-05\|5.15\|0.78\|5.11\|5.15\|5.07\|1188879;2026-08-06\|5.27\|2.33\|5.12\|5.30\|5.08\|1930057;2026-08-07\|5.30\|0.57\|5.24\|5.34\|5.17\|1414040;2026-08-10\|5.36\|1.13\|5.34\|5.45\|5.33\|1444107;2026-08-11\|5.31\|-0.93\|5.33\|5.39\|5.30\|1060675;2026-08-12\|5.45\|2.64\|5.29\|5.52\|5.28\|2044545;2026-08-13\|5.33\|-2.20\|5.43\|5.44\|5.29\|1868926;2026-08-14\|5.27\|-1.13\|5.31\|5.31\|5.23\|1040045;2026-08-17\|5.22\|-0.95\|5.25\|5.28\|5.18\|957972;2026-08-18\|5.24\|0.38\|5.21\|5.28\|5.21\|700178;2026-08-19\|5.23\|-0.19\|5.25\|5.31\|5.20\|1090934;2026-08-20\|5.25\|0.38\|5.20\|5.41\|5.20\|2062280;2026-08-21\|5.19\|-1.14\|5.22\|5.23\|5.08\|1440935;2026-08-24\|5.06\|-2.50\|5.18\|5.20\|5.00\|1465012;2026-08-25\|5.11\|0.99\|5.05\|5.15\|5.04\|926043;2026-08-26\|5.26\|2.94\|5.10\|5.30\|5.10\|1732317;2026-08-27\|5.18\|-1.52\|5.24\|5.29\|5.16\|1298767;2026-08-28\|5.19\|0.19\|5.18\|5.34\|5.15\|2290463;2026-08-31\|4.97\|-4.24\|5.35\|5.42\|4.94\|5477091;2026-09-01\|4.90\|-1.41\|4.90\|5.00\|4.87\|2497186;2026-09-02\|4.87\|-0.61\|4.87\|4.91\|4.79\|1650520;2026-09-03\|5.09\|4.52\|4.88\|5.19\|4.86\|3347513;2026-09-04\|5.25\|3.14\|5.09\|5.34\|5.07\|3124934;2026-09-07\|5.21\|-0.76\|5.22\|5.29\|5.17\|1649755;2026-09-08\|5.28\|1.34\|5.22\|5.32\|5.19\|1562850;2026-09-09\|5.22\|-1.14\|5.28\|5.28\|5.19\|1124629;2026-09-10\|5.21\|-0.19\|5.21\|5.27\|5.15\|1055589;2026-09-11\|5.06\|-2.88\|5.19\|5.19\|5.05\|1505612;2026-09-14\|5.08\|0.40\|5.02\|5.11\|5.00\|929143;2026-09-15\|5.02\|-1.18\|5.07\|5.09\|5.01\|845665;2026-09-16\|5.01\|-0.20\|5.01\|5.04\|4.91\|909118;2026-09-17\|5.04\|0.60\|4.97\|5.06\|4.93\|1077709;2026-09-18\|5.32\|5.56\|5.03\|5.35\|5.01\|2957264;2026-09-21\|5.68\|6.77\|5.25\|5.73\|5.22\|4833991;2026-09-22\|5.68\|0.00\|5.63\|5.74\|5.57\|2994158;2026-09-23\|5.64\|-0.70\|5.66\|5.90\|5.59\|3727142;2026-09-24\|5.56\|-1.42\|5.64\|5.69\|5.52\|1974199;2026-09-28\|5.61\|0.90\|5.55\|5.64\|5.51\|1468738;2026-09-29\|5.84\|4.10\|5.63\|5.87\|5.63\|4043054;2026-09-30\|5.77\|-1.20\|5.63\|5.88\|5.32\|5231402;2026-10-08\|5.77\|0.00\|5.70\|5.87\|5.67\|2549440;2026-10-09\|5.65\|-2.08\|5.72\|5.83\|5.62\|2031359;2026-10-12\|5.58\|-1.24\|5.63\|5.67\|5.54\|1352152;2026-10-13\|5.47\|-1.97\|5.55\|5.61\|5.44\|1528139;2026-10-14\|5.48\|0.18\|5.43\|5.54\|5.41\|1281224;2026-10-15\|5.27\|-3.83\|5.41\|5.50\|5.21\|1917142;2026-10-16\|5.52\|4.74\|5.30\|5.67\|5.27\|2252273;2026-10-19\|5.48\|-0.72\|5.47\|5.55\|5.39\|1153555;2026-10-20\|5.39\|-1.64\|5.46\|5.48\|5.33\|1108657;2026-10-21\|5.43\|0.74\|5.39\|5.51\|5.37\|971781;2026-10-22\|5.28\|-2.76\|5.45\|5.46\|5.26\|1109284;2026-10-23\|5.34\|1.14\|5.25\|5.37\|5.23\|1220863;2026-10-26\|5.63\|5.43\|5.32\|5.71\|5.31\|2534460;2026-10-27\|5.39\|-4.26\|5.58\|5.66\|5.36\|1593082;2026-10-28\|5.43\|0.74\|5.39\|5.45\|5.37\|898198;2026-10-29\|5.42\|-0.18\|5.43\|5.50\|5.39\|985440;2026-10-30\|5.40\|-0.37\|5.39\|5.45\|5.32\|1269168;2026-11-02\|5.41\|0.19\|5.39\|5.42\|5.26\|1408827;2026-11-03\|5.52\|2.03\|5.39\|5.55\|5.38\|1534910;2026-11-04\|5.48\|-0.72\|5.52\|5.55\|5.36\|1596839;2026-11-05\|5.68\|3.65\|5.47\|5.73\|5.45\|2325096
133529	房地产市场回稳态势有所增强	房地产开发+REITs扩募+销售增长行业原因： 1、 10月15日，深圳、杭州出台商品住房销售制度改革相关细则，叠加此前已出台细则的北京、上海、广州、武汉、天津，目前全国已有7个重点城市落地该类改革方案。 2、广发证券10月11日研报指出，购房贴息政策助推国庆楼市走强，景气改善提振地产板块信心。公司原因： 1、据2026年10月10日公告，公司拟受让西安、上海等多地地块，持续布局房地产开发业务。 2、据2026年10月8日互动易，公司已申报产业园区REIT扩募和商业不动产REIT新设，并启动租赁住房REIT首次扩募筹备。 3、据2026年8月10日互动易，公司2026年上半年累计实现销售金额962.45亿元，同比增长8%。	招商局旗下的全国性旗舰地产企业（主要在粤港澳），运营蛇口工业园区	2026-06-26\|6.54\|-2.24\|6.72\|6.79\|6.53\|737253;2026-06-29\|6.52\|-0.31\|6.52\|6.65\|6.29\|856577;2026-06-30\|6.43\|-1.38\|6.50\|6.54\|6.32\|786731;2026-07-01\|6.57\|2.18\|6.45\|6.70\|6.41\|786188;2026-07-02\|6.62\|0.76\|6.57\|6.75\|6.50\|792388;2026-07-03\|6.65\|0.45\|6.62\|6.70\|6.55\|695004;2026-07-06\|6.72\|1.05\|6.63\|6.78\|6.56\|587694;2026-07-07\|6.45\|-4.02\|6.70\|6.72\|6.41\|564138;2026-07-08\|6.47\|0.31\|6.45\|6.52\|6.33\|471667;2026-07-09\|6.39\|-1.24\|6.44\|6.50\|6.33\|468453;2026-07-10\|6.62\|3.60\|6.50\|6.71\|6.32\|970174;2026-07-13\|6.32\|-4.53\|6.56\|6.60\|6.29\|735571;2026-07-14\|6.33\|0.16\|6.33\|6.36\|6.22\|497328;2026-07-15\|6.67\|5.37\|6.30\|6.81\|6.27\|1054823;2026-07-16\|6.77\|1.50\|6.63\|6.82\|6.60\|900765;2026-07-17\|6.66\|-1.62\|6.76\|6.97\|6.60\|797373;2026-07-20\|6.97\|4.65\|6.66\|7.04\|6.66\|1048095;2026-07-21\|6.92\|0.00\|6.90\|7.09\|6.85\|873960;2026-07-22\|7.26\|4.91\|6.91\|7.27\|6.85\|832103;2026-07-23\|7.05\|-2.89\|7.19\|7.21\|6.99\|630874;2026-07-24\|6.76\|-4.11\|7.00\|7.05\|6.76\|717762;2026-07-27\|6.85\|1.33\|6.76\|6.95\|6.74\|417575;2026-07-28\|6.94\|1.31\|6.84\|6.98\|6.78\|457755;2026-07-29\|7.15\|3.03\|6.93\|7.34\|6.92\|1236159;2026-07-30\|7.02\|-1.82\|7.14\|7.31\|6.94\|888515;2026-07-31\|6.95\|-1.00\|6.91\|7.04\|6.84\|917681;2026-08-03\|7.05\|1.44\|6.94\|7.10\|6.81\|811013;2026-08-04\|6.82\|-3.26\|7.04\|7.08\|6.79\|1296889;2026-08-05\|6.88\|0.88\|6.80\|6.89\|6.70\|824750;2026-08-06\|6.99\|1.60\|6.83\|7.08\|6.76\|885733;2026-08-07\|7.02\|0.43\|6.97\|7.07\|6.81\|1011204;2026-08-10\|7.20\|2.56\|7.04\|7.33\|7.03\|1181598;2026-08-11\|7.23\|0.42\|7.23\|7.31\|7.17\|533420;2026-08-12\|7.61\|5.26\|7.20\|7.70\|7.18\|1372519;2026-08-13\|7.62\|0.13\|7.59\|7.74\|7.39\|1157203;2026-08-14\|7.60\|-0.26\|7.56\|7.64\|7.43\|562764;2026-08-17\|7.54\|-0.79\|7.53\|7.59\|7.38\|482446;2026-08-18\|7.47\|-0.93\|7.54\|7.68\|7.45\|554479;2026-08-19\|7.52\|0.67\|7.48\|7.65\|7.38\|840886;2026-08-20\|7.64\|1.60\|7.51\|7.86\|7.47\|931494;2026-08-21\|7.46\|-2.36\|7.61\|7.63\|7.28\|795757;2026-08-24\|7.24\|-2.95\|7.45\|7.49\|7.14\|741487;2026-08-25\|7.18\|-0.83\|7.20\|7.28\|7.11\|840585;2026-08-26\|7.29\|1.53\|7.15\|7.38\|7.13\|757525;2026-08-27\|7.18\|-1.51\|7.29\|7.31\|7.14\|617754;2026-08-28\|7.16\|-0.28\|7.16\|7.46\|7.11\|1464011;2026-08-31\|6.53\|-8.80\|7.38\|7.38\|6.49\|3899058;2026-09-01\|6.45\|-1.23\|6.46\|6.55\|6.40\|1477430;2026-09-02\|6.49\|0.62\|6.40\|6.54\|6.32\|1303502;2026-09-03\|6.83\|5.24\|6.50\|6.98\|6.49\|2154582;2026-09-04\|6.97\|2.05\|6.84\|7.19\|6.81\|1404302;2026-09-07\|6.89\|-1.15\|6.94\|7.02\|6.83\|872550;2026-09-08\|6.95\|0.87\|6.89\|7.03\|6.88\|733950;2026-09-09\|6.82\|-1.87\|6.94\|6.94\|6.77\|570825;2026-09-10\|6.88\|0.88\|6.80\|7.01\|6.76\|578256;2026-09-11\|6.76\|-1.74\|6.80\|6.86\|6.65\|665114;2026-09-14\|6.75\|-0.15\|6.70\|6.78\|6.62\|410959;2026-09-15\|6.71\|-0.59\|6.75\|6.80\|6.68\|314312;2026-09-16\|6.73\|0.30\|6.68\|6.75\|6.56\|405858;2026-09-17\|6.67\|-0.89\|6.69\|6.73\|6.60\|608707;2026-09-18\|7.07\|6.00\|6.67\|7.10\|6.63\|1198268;2026-09-21\|7.38\|4.38\|6.97\|7.47\|6.84\|1719323;2026-09-22\|7.27\|-1.49\|7.29\|7.44\|7.21\|1233489;2026-09-23\|7.25\|-0.28\|7.22\|7.54\|7.21\|1582877;2026-09-24\|7.18\|-0.97\|7.18\|7.34\|7.08\|839958;2026-09-28\|7.19\|0.14\|7.17\|7.22\|7.04\|1002238;2026-09-29\|7.59\|5.56\|7.32\|7.71\|7.27\|1744654;2026-09-30\|7.58\|-0.13\|7.25\|7.83\|6.89\|2909845;2026-10-08\|7.82\|3.17\|7.55\|7.95\|7.43\|1806153;2026-10-09\|7.72\|-1.28\|7.82\|7.93\|7.62\|934012;2026-10-12\|7.58\|-1.81\|7.71\|7.73\|7.52\|748443;2026-10-13\|7.43\|-1.98\|7.51\|7.64\|7.40\|682660;2026-10-14\|7.48\|0.67\|7.42\|7.54\|7.36\|600070;2026-10-15\|7.32\|-2.14\|7.41\|7.54\|7.23\|664409;2026-10-16\|7.69\|5.05\|7.35\|7.87\|7.26\|1159691;2026-10-19\|7.68\|-0.13\|7.65\|7.84\|7.60\|566628;2026-10-20\|7.48\|-2.60\|7.70\|7.78\|7.43\|564319;2026-10-21\|7.57\|1.20\|7.50\|7.72\|7.41\|508710;2026-10-22\|7.47\|-1.32\|7.53\|7.55\|7.42\|462944;2026-10-23\|7.55\|1.07\|7.37\|7.70\|7.34\|764102;2026-10-26\|8.16\|8.08\|7.50\|8.31\|7.49\|1920525;2026-10-27\|7.86\|-3.68\|8.14\|8.26\|7.84\|985788;2026-10-28\|7.92\|0.76\|7.86\|8.03\|7.82\|669100;2026-10-29\|8.04\|1.52\|7.88\|8.13\|7.87\|775121;2026-10-30\|8.14\|1.24\|7.85\|8.23\|7.76\|939246;2026-11-02\|7.84\|-3.69\|8.07\|8.16\|7.59\|1075343;2026-11-03\|7.97\|1.66\|7.80\|7.98\|7.74\|694484;2026-11-04\|7.68\|-3.64\|7.90\|7.97\|7.44\|1100976;2026-11-05\|7.94\|3.39\|7.65\|8.04\|7.60\|825067
133528	房地产市场回稳态势有所增强	房地产开发+低空经济+算力运营+6G通信 1、据2026年6月27日公告，公司报告期内房地产销售面积9.26万平方米，销售金额16.12亿元。 2、据2026年4月23日年报，公司战略投资上海峰飞航空科技有限公司母公司，并与合作方推进低空城际智慧枢纽机场建设。 3、据2026年4月23日年报，公司以控股子公司名城数字为核心载体，聚焦AI算力基础设施运营与产业服务能力打造，构建覆盖“通信网络—低空基础设施—算力底座”的全产业链协同能力。 4、据2026年4月23日年报，公司通过全资子公司受让北京佰才邦技术股份有限公司20.4522%股份，布局6G通信技术及全产业链。	1、以“产业+资本”双轮驱动的城市综合功能开发运营商；公司参股投资的智算公司已建成福州首期智算中心，配备英伟达H800服务器并通过NVLink互联，提供约2000P智能算力，由控股子公司名城数字负责专业运营，已开展商业化算力服务； 2、全资子公司深圳名城金控持有北京佰才邦技术股份有限公司20.4522%股份，后者布局6G及卫星互联网，产品涵盖低轨卫星通信等	2026-06-26\|3.61\|-3.73\|3.72\|3.74\|3.61\|189272;2026-06-29\|3.56\|-1.39\|3.60\|3.61\|3.50\|160275;2026-06-30\|3.46\|-2.81\|3.51\|3.57\|3.45\|164422;2026-07-01\|3.53\|2.02\|3.49\|3.58\|3.46\|187709;2026-07-02\|3.47\|-1.70\|3.49\|3.61\|3.46\|183282;2026-07-03\|3.48\|0.29\|3.47\|3.55\|3.46\|149739;2026-07-06\|3.49\|0.29\|3.47\|3.51\|3.44\|160539;2026-07-07\|3.84\|10.03\|3.56\|3.84\|3.46\|333589;2026-07-08\|4.22\|9.90\|4.19\|4.22\|4.06\|177501;2026-07-09\|4.07\|-3.55\|4.30\|4.55\|3.99\|862693;2026-07-10\|3.96\|-2.70\|3.91\|4.07\|3.88\|598572;2026-07-13\|3.76\|-5.05\|3.95\|4.02\|3.75\|414351;2026-07-14\|3.85\|2.39\|3.83\|3.88\|3.75\|319248;2026-07-15\|3.86\|0.26\|3.82\|3.89\|3.77\|251389;2026-07-16\|3.77\|-2.33\|3.81\|3.88\|3.71\|208715;2026-07-17\|3.62\|-3.98\|3.78\|3.85\|3.62\|234540;2026-07-20\|3.73\|3.04\|3.65\|3.82\|3.62\|297260;2026-07-21\|3.74\|0.27\|3.72\|3.80\|3.59\|231427;2026-07-22\|3.61\|-3.48\|3.74\|3.77\|3.61\|207641;2026-07-23\|3.68\|1.94\|3.55\|3.72\|3.55\|152554;2026-07-24\|3.57\|-2.99\|3.69\|3.71\|3.57\|123556;2026-07-27\|3.65\|2.24\|3.58\|3.66\|3.53\|143135;2026-07-28\|3.68\|0.82\|3.63\|3.73\|3.60\|150181;2026-07-29\|3.83\|4.08\|3.68\|3.84\|3.67\|224597;2026-07-30\|3.97\|3.66\|3.81\|4.09\|3.80\|318253;2026-07-31\|4.15\|4.53\|3.91\|4.22\|3.91\|333824;2026-08-03\|4.38\|5.54\|4.20\|4.40\|4.17\|272950;2026-08-04\|4.39\|0.23\|4.39\|4.47\|4.31\|282362;2026-08-05\|4.61\|5.01\|4.45\|4.64\|4.40\|405331;2026-08-06\|4.66\|1.08\|4.57\|4.69\|4.49\|325006;2026-08-07\|4.46\|-4.29\|4.71\|4.73\|4.40\|339701;2026-08-10\|4.44\|-0.45\|4.46\|4.50\|4.38\|231016;2026-08-11\|4.36\|-1.80\|4.40\|4.47\|4.36\|146341;2026-08-12\|4.35\|-0.23\|4.36\|4.41\|4.28\|237273;2026-08-13\|4.12\|-5.29\|4.34\|4.36\|4.12\|326654;2026-08-14\|4.21\|2.18\|4.15\|4.28\|4.09\|242864;2026-08-17\|4.14\|-1.66\|4.23\|4.23\|4.04\|341021;2026-08-18\|4.03\|-2.66\|4.14\|4.14\|4.01\|179660;2026-08-19\|3.90\|-3.23\|4.01\|4.07\|3.88\|207082;2026-08-20\|3.94\|1.03\|3.95\|4.00\|3.90\|144967;2026-08-21\|3.86\|-2.03\|3.93\|3.93\|3.81\|154731;2026-08-24\|3.81\|-1.30\|3.87\|3.90\|3.79\|139745;2026-08-25\|4.02\|5.51\|3.81\|4.06\|3.79\|220852;2026-08-26\|4.15\|3.23\|4.02\|4.21\|3.96\|278696;2026-08-27\|4.08\|-1.69\|4.15\|4.26\|4.06\|249519;2026-08-28\|4.07\|-0.25\|4.06\|4.12\|4.01\|267222;2026-08-31\|3.92\|-3.69\|4.16\|4.18\|3.90\|272682;2026-09-01\|3.97\|1.28\|3.88\|3.99\|3.85\|201575;2026-09-02\|3.98\|0.25\|3.94\|4.02\|3.84\|195825;2026-09-03\|3.92\|-1.51\|3.97\|4.00\|3.92\|114733;2026-09-04\|3.97\|1.28\|3.94\|4.05\|3.92\|231606;2026-09-07\|4.00\|0.76\|3.97\|4.03\|3.93\|193705;2026-09-08\|4.14\|3.50\|4.02\|4.18\|3.98\|263990;2026-09-09\|4.06\|-1.93\|4.13\|4.16\|4.05\|228068;2026-09-10\|4.03\|-0.74\|4.05\|4.06\|3.94\|206172;2026-09-11\|3.93\|-2.48\|4.03\|4.03\|3.84\|239983;2026-09-14\|3.96\|0.76\|3.93\|4.01\|3.88\|181903;2026-09-15\|4.02\|1.52\|3.94\|4.08\|3.94\|233747;2026-09-16\|4.11\|2.24\|4.02\|4.11\|3.93\|273655;2026-09-17\|4.07\|-0.97\|4.09\|4.18\|3.97\|254154;2026-09-18\|4.04\|-0.74\|4.07\|4.11\|4.02\|315327;2026-09-21\|4.14\|2.48\|4.02\|4.17\|3.96\|279297;2026-09-22\|4.12\|-0.48\|4.14\|4.18\|4.06\|310078;2026-09-23\|4.05\|-1.70\|4.13\|4.17\|4.02\|273553;2026-09-24\|4.04\|-0.25\|4.01\|4.09\|3.96\|301043;2026-09-28\|3.97\|-1.73\|4.04\|4.15\|3.93\|342533;2026-09-29\|4.13\|4.03\|3.98\|4.13\|3.95\|341829;2026-09-30\|4.19\|1.45\|4.09\|4.22\|3.96\|491201;2026-10-08\|4.39\|4.77\|4.14\|4.51\|4.10\|622629;2026-10-09\|4.43\|0.91\|4.39\|4.54\|4.33\|486264;2026-10-12\|4.44\|0.23\|4.43\|4.58\|4.42\|394681;2026-10-13\|4.25\|-4.28\|4.42\|4.44\|4.20\|320744;2026-10-14\|4.16\|-2.12\|4.22\|4.27\|4.12\|218786;2026-10-15\|4.02\|-3.37\|4.10\|4.19\|4.00\|226078;2026-10-16\|4.00\|-0.50\|4.06\|4.13\|3.96\|203225;2026-10-19\|3.94\|-1.50\|3.99\|4.07\|3.90\|216493;2026-10-20\|4.01\|1.78\|3.96\|4.01\|3.90\|136273;2026-10-21\|4.01\|0.00\|4.01\|4.06\|3.98\|114594;2026-10-22\|3.99\|-0.50\|3.99\|4.05\|3.98\|125178;2026-10-23\|4.39\|10.03\|3.95\|4.39\|3.90\|481706;2026-10-26\|4.83\|10.02\|4.56\|4.83\|4.47\|940025;2026-10-27\|4.72\|-2.28\|4.90\|4.92\|4.35\|1195446;2026-10-28\|4.80\|1.69\|4.70\|4.88\|4.56\|720346;2026-10-29\|4.44\|-7.50\|4.78\|4.78\|4.35\|602656;2026-10-30\|4.50\|1.35\|4.43\|4.67\|4.35\|438694;2026-11-02\|4.52\|0.44\|4.52\|4.54\|4.35\|342632;2026-11-03\|4.56\|0.89\|4.50\|4.65\|4.44\|319945;2026-11-04\|4.52\|-0.88\|4.52\|4.54\|4.40\|299733;2026-11-05\|4.56\|0.88\|4.54\|4.56\|4.42\|264102
133527	房地产市场回稳态势有所增强	水暖阀门+医疗器械+资产出售+业绩扭亏 1、据2025年年报，公司主营民用水暖阀门及管件设计、制造和销售，重点发展无铅环保产品及卡压类新型产品。 2、据2026年6月23日公告，公司经营范围包括第一类、第二类医疗器械销售及第三类医疗器械经营。 3、据2026年9月3日公告，公司转让普乐新能源51%股权及债权已完成工商变更登记。 4、据2026年8月25日半年报，公司上半年归母净利润6338.85万元，同比增长268.50%，主要系出售子公司确认较大金额投资收益。	公司以家用水暖阀门、管件生产经营为主营业务，产品主要销往欧美市场，是国内最大的水暖阀门生产销售基地之一	2026-06-26\|6.86\|-1.15\|6.88\|7.10\|6.68\|219770;2026-06-29\|6.83\|-0.44\|6.83\|7.05\|6.62\|178354;2026-06-30\|6.69\|-2.05\|6.83\|6.97\|6.63\|139174;2026-07-01\|7.24\|8.22\|6.65\|7.36\|6.60\|369219;2026-07-02\|7.23\|-0.14\|7.23\|7.45\|7.14\|302521;2026-07-03\|6.86\|-5.12\|7.21\|7.35\|6.78\|228311;2026-07-06\|6.66\|-2.92\|6.86\|7.00\|6.65\|158388;2026-07-07\|6.36\|-4.50\|6.65\|6.65\|6.31\|142467;2026-07-08\|6.29\|-1.10\|6.35\|6.45\|6.17\|137872;2026-07-09\|6.36\|1.11\|6.34\|6.45\|6.19\|125435;2026-07-10\|6.45\|1.42\|6.20\|6.60\|6.20\|186024;2026-07-13\|5.88\|-8.84\|6.45\|6.45\|5.82\|188967;2026-07-14\|5.95\|1.19\|5.86\|5.97\|5.61\|134593;2026-07-15\|6.20\|4.20\|5.91\|6.38\|5.90\|233437;2026-07-16\|6.06\|-2.26\|6.11\|6.24\|5.99\|149873;2026-07-17\|5.70\|-5.94\|6.05\|6.55\|5.61\|320012;2026-07-20\|5.13\|-10.00\|5.68\|5.73\|5.13\|261925;2026-07-21\|5.05\|-1.56\|5.22\|5.28\|4.62\|361215;2026-07-22\|5.20\|2.97\|4.98\|5.26\|4.94\|268268;2026-07-23\|5.46\|5.00\|5.19\|5.48\|5.16\|185972;2026-07-24\|5.25\|-3.85\|5.42\|5.42\|5.20\|135988;2026-07-27\|5.50\|4.76\|5.20\|5.58\|5.20\|135102;2026-07-28\|6.05\|10.00\|5.46\|6.05\|5.43\|232269;2026-07-29\|6.07\|0.33\|6.17\|6.30\|5.63\|422276;2026-07-30\|5.89\|-2.97\|6.01\|6.10\|5.80\|223826;2026-07-31\|6.04\|2.55\|5.96\|6.12\|5.90\|191802;2026-08-03\|6.27\|3.81\|6.06\|6.31\|6.01\|181852;2026-08-04\|6.53\|4.15\|6.36\|6.60\|6.26\|227362;2026-08-05\|6.56\|0.46\|6.53\|6.64\|6.47\|158227;2026-08-06\|6.64\|1.22\|6.59\|6.67\|6.46\|137631;2026-08-07\|6.71\|1.05\|6.64\|6.75\|6.49\|113635;2026-08-10\|6.87\|2.38\|6.79\|6.91\|6.60\|111768;2026-08-11\|7.08\|3.06\|6.87\|7.14\|6.69\|164581;2026-08-12\|7.39\|4.38\|7.13\|7.70\|7.03\|295891;2026-08-13\|7.39\|0.00\|7.30\|7.60\|7.22\|258976;2026-08-14\|7.14\|-3.38\|7.45\|7.53\|7.10\|264208;2026-08-17\|7.18\|0.56\|7.22\|7.24\|6.98\|190770;2026-08-18\|7.31\|1.81\|7.25\|7.38\|7.10\|179767;2026-08-19\|6.89\|-5.75\|7.24\|7.35\|6.87\|155105;2026-08-20\|7.03\|2.03\|7.02\|7.06\|6.88\|105724;2026-08-21\|7.14\|1.56\|7.07\|7.17\|6.92\|114582;2026-08-24\|7.08\|-0.84\|7.14\|7.15\|6.82\|109531;2026-08-25\|7.12\|0.56\|7.09\|7.15\|6.87\|117775;2026-08-26\|7.16\|0.56\|7.14\|7.30\|6.95\|144957;2026-08-27\|7.21\|0.70\|7.17\|7.26\|7.06\|97874;2026-08-28\|7.29\|1.11\|7.24\|7.48\|7.21\|123062;2026-08-31\|7.23\|-0.82\|7.30\|7.42\|7.14\|90427;2026-09-01\|7.40\|2.35\|7.28\|7.46\|7.12\|157854;2026-09-02\|7.25\|-2.03\|7.38\|7.40\|7.11\|117605;2026-09-03\|7.19\|-0.83\|7.30\|7.36\|7.10\|100074;2026-09-04\|7.33\|1.95\|7.24\|7.44\|7.21\|148817;2026-09-07\|7.18\|-2.05\|7.40\|7.68\|7.14\|242847;2026-09-08\|7.20\|0.28\|7.14\|7.39\|7.03\|134798;2026-09-09\|7.55\|4.86\|7.19\|7.70\|7.19\|313959;2026-09-10\|7.48\|-0.93\|7.50\|7.61\|7.28\|158020;2026-09-11\|7.18\|-4.01\|7.34\|7.40\|6.96\|214750;2026-09-14\|7.54\|5.01\|7.15\|7.54\|7.06\|183322;2026-09-15\|7.26\|-3.71\|7.47\|7.55\|7.22\|146817;2026-09-16\|7.75\|6.75\|7.41\|7.88\|7.21\|268231;2026-09-17\|7.24\|-6.58\|7.76\|7.80\|7.21\|357395;2026-09-18\|7.31\|0.97\|7.27\|7.37\|7.20\|159078;2026-09-21\|8.04\|9.99\|7.27\|8.04\|7.21\|488845;2026-09-22\|8.01\|-0.37\|8.05\|8.12\|7.83\|329790;2026-09-23\|7.91\|-1.25\|8.06\|8.10\|7.89\|178215;2026-09-24\|7.94\|0.38\|7.91\|8.13\|7.81\|195561;2026-09-28\|7.50\|-5.54\|7.95\|7.99\|7.23\|231222;2026-09-29\|7.40\|-1.33\|7.52\|7.60\|7.30\|123759;2026-09-30\|7.23\|-2.30\|7.42\|7.50\|7.20\|112224;2026-10-08\|7.14\|-1.24\|7.28\|7.39\|7.10\|117269;2026-10-09\|7.02\|-1.68\|7.09\|7.14\|6.57\|185919;2026-10-12\|6.84\|-2.56\|7.02\|7.08\|6.84\|97345;2026-10-13\|6.90\|0.88\|6.81\|7.01\|6.44\|123011;2026-10-14\|6.60\|-4.35\|6.89\|6.90\|6.60\|78527;2026-10-15\|6.27\|-5.00\|6.49\|6.49\|6.24\|132656;2026-10-16\|6.30\|0.48\|6.36\|6.48\|6.21\|95144;2026-10-19\|6.26\|-0.63\|6.23\|6.31\|6.00\|102730;2026-10-20\|6.42\|2.56\|6.20\|6.43\|6.15\|80683;2026-10-21\|6.42\|0.00\|6.45\|6.53\|6.37\|62003;2026-10-22\|6.21\|-3.27\|6.42\|6.53\|6.20\|83014;2026-10-23\|6.27\|0.97\|6.06\|6.28\|5.71\|165809;2026-10-26\|6.90\|10.05\|6.10\|6.90\|6.10\|182826;2026-10-27\|7.27\|5.36\|6.86\|7.59\|6.69\|560005;2026-10-28\|6.96\|-4.26\|7.03\|7.08\|6.81\|280501;2026-10-29\|6.65\|-4.45\|6.89\|7.02\|6.64\|183996;2026-10-30\|6.37\|-4.21\|6.59\|6.82\|6.35\|166334;2026-11-02\|6.46\|1.41\|6.42\|6.49\|6.15\|129918;2026-11-03\|6.19\|-4.18\|6.40\|6.54\|6.13\|115839;2026-11-04\|6.50\|5.01\|6.27\|6.50\|6.12\|142320;2026-11-05\|6.79\|4.46\|6.48\|6.83\|6.41\|140672
133526	国家数据集团正式挂牌成立		国内最大行业电子商务运营商和领先的综合B2B运营商之一；公司深耕商品流通领域，开展大宗品电商、工业品电商、供应链金融、期现交易及商品数据等业务，依托生意社发布500种大宗原材料基准价，并提供现货通、股票通、期货通产品	2026-06-26\|12.77\|-4.99\|13.41\|13.41\|12.67\|51158;2026-06-29\|12.92\|1.17\|12.78\|13.10\|12.52\|32215;2026-06-30\|12.80\|-0.93\|12.98\|13.11\|12.71\|26279;2026-07-01\|13.22\|3.28\|12.78\|13.58\|12.72\|44247;2026-07-02\|13.03\|-1.44\|13.23\|13.44\|13.01\|29727;2026-07-03\|13.11\|0.61\|13.08\|13.29\|12.89\|24578;2026-07-06\|12.97\|-1.07\|13.25\|13.30\|12.96\|22837;2026-07-07\|12.65\|-2.47\|12.96\|13.00\|12.63\|23676;2026-07-08\|12.77\|0.95\|12.67\|12.84\|12.48\|19535;2026-07-09\|12.78\|0.08\|12.83\|12.96\|12.52\|20782;2026-07-10\|13.03\|1.96\|12.68\|13.26\|12.50\|35838;2026-07-13\|12.55\|-3.68\|12.95\|13.24\|12.47\|29567;2026-07-14\|12.86\|2.47\|12.56\|12.88\|12.46\|24360;2026-07-15\|13.24\|2.95\|12.75\|13.48\|12.70\|33767;2026-07-16\|13.55\|2.34\|13.18\|13.68\|13.10\|36559;2026-07-17\|13.29\|-1.92\|13.55\|13.80\|13.10\|34418;2026-07-20\|13.44\|1.13\|13.33\|13.68\|13.17\|31676;2026-07-21\|13.41\|-0.22\|13.32\|13.70\|13.08\|35295;2026-07-22\|13.20\|-1.57\|13.17\|13.40\|13.01\|27583;2026-07-23\|13.26\|0.45\|13.05\|13.34\|12.92\|22922;2026-07-24\|12.90\|-2.71\|13.13\|13.20\|12.85\|20016;2026-07-27\|13.22\|2.48\|13.01\|13.29\|12.81\|23641;2026-07-28\|13.49\|2.04\|13.18\|13.56\|13.15\|32167;2026-07-29\|13.60\|0.82\|13.47\|13.70\|13.41\|24760;2026-07-30\|13.81\|1.54\|13.60\|14.07\|13.57\|38869;2026-07-31\|14.17\|2.61\|13.75\|14.35\|13.70\|42395;2026-08-03\|14.43\|1.83\|14.23\|14.50\|14.20\|32798;2026-08-04\|14.45\|0.14\|14.51\|14.70\|14.35\|36004;2026-08-05\|14.48\|0.21\|14.50\|14.87\|14.31\|46016;2026-08-06\|14.51\|0.21\|14.39\|14.78\|14.26\|36280;2026-08-07\|14.14\|-2.55\|14.48\|14.50\|13.90\|34419;2026-08-10\|14.49\|2.48\|14.17\|14.62\|14.05\|34964;2026-08-11\|14.47\|-0.14\|14.38\|14.52\|14.26\|20969;2026-08-12\|14.48\|0.07\|14.40\|14.62\|14.38\|20620;2026-08-13\|14.31\|-1.17\|14.50\|14.72\|14.29\|29680;2026-08-14\|14.32\|0.07\|14.26\|14.49\|14.15\|21777;2026-08-17\|14.33\|0.07\|14.32\|14.38\|14.09\|14199;2026-08-18\|14.27\|-0.42\|14.33\|14.43\|14.06\|19574;2026-08-19\|13.89\|-2.66\|14.19\|14.20\|13.85\|23801;2026-08-20\|14.23\|2.45\|13.97\|14.27\|13.95\|18889;2026-08-21\|14.10\|-0.91\|14.03\|14.18\|13.92\|14538;2026-08-24\|13.95\|-1.06\|14.05\|14.22\|13.88\|14617;2026-08-25\|14.32\|2.65\|13.95\|14.32\|13.88\|24944;2026-08-26\|14.42\|0.70\|14.29\|14.48\|14.24\|20459;2026-08-27\|14.38\|-0.28\|14.40\|14.51\|14.29\|23612;2026-08-28\|14.49\|0.77\|14.39\|14.53\|14.34\|21906;2026-08-31\|14.72\|1.59\|14.37\|14.72\|14.31\|31146;2026-09-01\|15.03\|2.11\|14.65\|15.12\|14.65\|36956;2026-09-02\|14.92\|-0.73\|15.00\|15.00\|14.74\|26796;2026-09-03\|14.68\|-1.61\|15.05\|15.05\|14.60\|23027;2026-09-04\|14.83\|1.02\|14.70\|15.10\|14.70\|29605;2026-09-07\|14.83\|0.00\|14.97\|15.03\|14.73\|25442;2026-09-08\|16.31\|9.98\|14.95\|16.31\|14.75\|142642;2026-09-09\|15.80\|-3.13\|15.17\|16.00\|15.17\|220509;2026-09-10\|15.41\|-2.47\|15.78\|15.89\|15.30\|118783;2026-09-11\|15.08\|-2.14\|15.31\|15.34\|14.72\|85997;2026-09-14\|14.83\|-1.66\|15.11\|15.34\|14.78\|61825;2026-09-15\|14.86\|0.20\|14.80\|15.98\|14.58\|120363;2026-09-16\|16.35\|10.03\|15.03\|16.35\|14.72\|175264;2026-09-17\|16.58\|1.41\|15.99\|17.98\|15.80\|290463;2026-09-18\|16.16\|-2.53\|16.46\|16.58\|16.01\|203381;2026-09-21\|16.20\|0.25\|16.62\|16.72\|15.96\|123804;2026-09-22\|16.22\|0.12\|16.03\|16.65\|15.91\|150841;2026-09-23\|15.70\|-3.21\|16.06\|16.11\|15.56\|102250;2026-09-24\|16.03\|2.10\|16.19\|16.80\|15.73\|134702;2026-09-28\|15.82\|-1.31\|16.20\|16.49\|15.80\|111413;2026-09-29\|15.68\|-0.89\|15.80\|16.02\|15.58\|90904;2026-09-30\|15.19\|-3.12\|15.70\|15.80\|15.01\|88773;2026-10-08\|15.33\|0.92\|15.39\|15.74\|15.10\|68274;2026-10-09\|15.85\|3.39\|15.33\|15.95\|14.76\|92616;2026-10-12\|15.74\|-0.69\|15.86\|15.95\|15.44\|59297;2026-10-13\|15.99\|1.59\|15.46\|16.16\|15.31\|82083;2026-10-14\|15.50\|-3.06\|15.93\|15.93\|15.45\|67814;2026-10-15\|15.59\|0.58\|15.10\|16.20\|15.10\|79087;2026-10-16\|15.37\|-1.41\|15.71\|16.10\|15.22\|78506;2026-10-19\|15.43\|0.39\|15.30\|15.67\|15.00\|56366;2026-10-20\|15.64\|1.36\|15.39\|15.77\|15.27\|64643;2026-10-21\|15.50\|-0.90\|15.64\|15.94\|15.26\|61371;2026-10-22\|14.75\|-4.84\|15.42\|15.57\|14.74\|62002;2026-10-23\|14.98\|1.56\|14.60\|15.03\|13.77\|79888;2026-10-26\|16.48\|10.01\|14.98\|16.48\|14.78\|95597;2026-10-27\|15.78\|-4.25\|17.50\|17.50\|15.78\|200941;2026-10-28\|15.55\|-1.46\|15.78\|15.87\|15.06\|123515;2026-10-29\|15.34\|-1.35\|15.63\|16.28\|15.20\|114899;2026-10-30\|13.92\|-9.26\|15.01\|15.42\|13.86\|126909;2026-11-02\|15.31\|9.99\|14.08\|15.31\|13.82\|142060;2026-11-03\|14.90\|-2.68\|15.28\|15.42\|14.76\|109229;2026-11-04\|15.33\|2.89\|14.91\|15.35\|14.77\|89262;2026-11-05\|15.76\|2.80\|15.59\|15.76\|15.42\|84367

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