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
133475	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	家庭具身机器人+小米概念+定增受理行业原因：中信建投研报称，物理AI是人工智能的下一波浪潮，机器人是AI最好的物理载体之一，值得重视。此外，Optimus量产渐行渐近，近期对供应链量产量纲指引逐步清晰，其放量节奏逐步得以验证，后续V3产品发布、量产推进仍值得密切关注。公司原因： 1、据2026年6月11日募集说明书，公司已实现家庭具身机器人的生产和销售，并与苏州乐享智能科技有限公司签署战略合作协议及OEM/ODM产品采购合同，合同周期至2026年12月31日。 2、据2026年6月11日募集说明书，公司产品广泛应用于小米、美的、追觅等知名清洁电器品牌，主要终端合作品牌包括小米，并为其提供整机ODM/OEM业务。 3、据2026年6月11日公告，公司向特定对象发行股票申请已获上交所受理，拟募资7.763亿元用于年产清洁电器制品800万台新建项目一期等，项目规划布局家庭具身机器人等新品类产能。	公司主营吸尘器、洗地机、扫地机器人、布衣清洗机等	2026-06-26\|23.20\|3.66\|22.88\|24.62\|22.22\|93006;2026-06-29\|24.75\|6.68\|22.61\|24.85\|21.40\|105912;2026-06-30\|27.23\|10.02\|24.58\|27.23\|24.58\|55835;2026-07-01\|27.65\|1.54\|27.99\|28.08\|26.61\|72319;2026-07-02\|27.61\|-0.14\|27.62\|28.40\|27.30\|41450;2026-07-03\|26.70\|-3.30\|27.88\|28.05\|26.65\|32231;2026-07-06\|26.35\|-1.31\|26.51\|27.66\|26.08\|30209;2026-07-07\|24.28\|-7.86\|26.10\|26.60\|24.20\|32175;2026-07-08\|22.64\|-6.75\|24.28\|24.58\|22.60\|40834;2026-07-09\|23.16\|2.30\|22.65\|23.60\|21.70\|39680;2026-07-10\|22.98\|-0.78\|23.30\|23.60\|22.73\|24851;2026-07-13\|21.45\|-6.66\|23.00\|23.10\|21.27\|24500;2026-07-14\|21.94\|2.28\|21.50\|22.22\|20.77\|20014;2026-07-15\|24.13\|9.98\|21.71\|24.13\|21.71\|43892;2026-07-16\|24.15\|0.08\|24.00\|25.09\|23.66\|58310;2026-07-17\|22.22\|-7.99\|24.38\|24.69\|21.74\|44860;2026-07-20\|20.00\|-9.99\|22.63\|22.77\|20.00\|38555;2026-07-21\|19.90\|-0.50\|20.00\|20.30\|18.20\|41561;2026-07-22\|19.78\|-0.60\|19.74\|20.43\|19.44\|26891;2026-07-23\|19.68\|-0.51\|19.49\|19.99\|19.32\|17577;2026-07-24\|19.63\|-0.25\|19.49\|19.85\|19.02\|17501;2026-07-27\|21.59\|9.98\|19.60\|21.59\|19.21\|25564;2026-07-28\|21.83\|1.11\|21.59\|23.55\|21.29\|59484;2026-07-29\|21.10\|-3.34\|21.72\|22.58\|20.77\|45854;2026-07-30\|19.87\|-5.83\|20.96\|21.29\|19.75\|35251;2026-07-31\|21.55\|8.46\|20.38\|21.86\|20.38\|55850;2026-08-03\|22.11\|2.60\|21.28\|22.55\|21.28\|41555;2026-08-04\|23.76\|7.46\|22.19\|23.77\|21.92\|33496;2026-08-05\|26.14\|10.02\|24.10\|26.14\|23.50\|24594;2026-08-06\|28.17\|7.77\|26.43\|28.21\|25.83\|75798;2026-08-07\|28.50\|1.17\|28.03\|28.96\|26.50\|64080;2026-08-10\|27.25\|-4.39\|28.65\|28.98\|26.85\|51152;2026-08-11\|27.80\|2.02\|27.00\|28.55\|26.00\|42992;2026-08-12\|27.20\|-2.16\|27.81\|28.80\|27.10\|37825;2026-08-13\|26.98\|-0.81\|27.40\|27.86\|26.88\|28731;2026-08-14\|26.55\|-1.59\|26.72\|27.50\|26.30\|22687;2026-08-17\|29.21\|10.02\|26.55\|29.21\|26.55\|22699;2026-08-18\|27.29\|-6.57\|29.44\|29.61\|26.50\|81704;2026-08-19\|26.28\|-3.70\|27.00\|29.20\|26.28\|68879;2026-08-20\|27.26\|3.73\|26.52\|27.47\|25.38\|49297;2026-08-21\|27.97\|2.60\|27.47\|28.36\|26.81\|38345;2026-08-24\|25.17\|-10.01\|28.60\|28.60\|25.17\|38137;2026-08-25\|24.50\|-2.66\|24.02\|26.25\|24.02\|60255;2026-08-26\|23.78\|-2.94\|24.50\|25.11\|23.76\|37430;2026-08-27\|23.87\|0.38\|23.71\|24.37\|23.66\|33808;2026-08-28\|24.08\|0.88\|24.02\|24.24\|23.70\|26114;2026-08-31\|25.00\|3.82\|23.96\|25.17\|23.26\|45374;2026-09-01\|24.84\|-0.64\|24.70\|25.88\|24.46\|44659;2026-09-02\|25.28\|1.77\|24.60\|25.30\|24.25\|29738;2026-09-03\|25.68\|1.58\|25.18\|25.90\|25.18\|28665;2026-09-04\|25.25\|-1.67\|25.59\|25.88\|24.95\|26999;2026-09-07\|26.61\|5.39\|25.26\|26.79\|25.26\|25521;2026-09-08\|26.80\|0.71\|26.60\|27.20\|25.98\|33056;2026-09-09\|27.15\|1.31\|26.81\|27.45\|26.21\|36201;2026-09-10\|28.95\|6.63\|27.27\|29.44\|25.70\|67807;2026-09-11\|28.54\|-1.42\|29.00\|29.97\|27.72\|72556;2026-09-14\|31.39\|9.99\|28.47\|31.39\|28.15\|47366;2026-09-15\|32.59\|3.82\|32.70\|33.54\|31.59\|120646;2026-09-16\|34.28\|5.19\|32.50\|34.38\|32.15\|81971;2026-09-17\|34.95\|1.95\|34.92\|35.86\|34.01\|84963;2026-09-18\|35.58\|1.80\|34.45\|36.45\|33.77\|68525;2026-09-21\|36.49\|2.56\|35.58\|37.09\|35.40\|59491;2026-09-22\|37.30\|2.22\|36.49\|38.05\|35.56\|66209;2026-09-23\|36.64\|-1.77\|38.00\|38.49\|35.60\|57194;2026-09-24\|35.70\|-2.57\|37.00\|37.88\|35.62\|46162;2026-09-28\|36.22\|1.46\|36.00\|38.87\|35.10\|58823;2026-09-29\|37.88\|4.58\|36.80\|38.10\|35.63\|47568;2026-09-30\|39.50\|4.28\|39.00\|41.10\|38.71\|84311;2026-10-08\|37.37\|-5.39\|39.51\|41.08\|36.68\|66857;2026-10-09\|36.65\|-1.93\|37.39\|37.65\|35.49\|57302;2026-10-12\|32.99\|-9.99\|36.72\|37.60\|32.99\|64360;2026-10-13\|34.00\|3.06\|31.20\|34.64\|30.75\|69538;2026-10-14\|30.98\|-8.88\|33.32\|34.29\|30.96\|42796;2026-10-15\|28.95\|-6.55\|30.60\|30.60\|28.88\|45998;2026-10-16\|28.54\|-1.42\|28.93\|31.00\|28.36\|38940;2026-10-19\|29.76\|4.27\|28.00\|30.10\|26.50\|56684;2026-10-20\|32.74\|10.01\|29.71\|32.74\|29.20\|48020;2026-10-21\|30.99\|-5.35\|32.42\|33.33\|30.60\|66415;2026-10-22\|28.92\|-6.68\|30.89\|31.03\|28.91\|55050;2026-10-23\|30.80\|6.50\|28.66\|31.30\|26.42\|82423;2026-10-26\|33.88\|10.00\|30.65\|33.88\|30.62\|70969;2026-10-27\|30.85\|-8.94\|34.99\|35.84\|30.73\|139627;2026-10-28\|30.54\|-1.00\|30.96\|32.58\|30.24\|109969;2026-10-29\|29.47\|-3.50\|29.30\|30.98\|29.30\|61304;2026-10-30\|27.30\|-7.36\|28.57\|29.39\|27.18\|61469;2026-11-02\|26.78\|-1.90\|27.85\|27.96\|25.16\|61948;2026-11-03\|25.45\|-4.97\|26.32\|26.63\|24.36\|52016;2026-11-04\|28.00\|10.02\|25.31\|28.00\|24.25\|84926;2026-11-05\|30.80\|10.00\|29.50\|30.80\|29.29\|31701
133474	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
133473	物理AI引发关注；马斯克称明年年末有望实现Optimus对外交付；英伟达升级Isaac通用机器人开发平台	无人配送+机器人+智能物流 1、据2026年6月12日互动易，公司中标中国邮政无人车租赁集中采购项目四个包，正按合同推进车辆交付，并拓展无人化业务应用场景。 2、据2026年6月30日特定对象调研，公司布局人工智能、机器人等技术方向，相关成果已应用于智能分拣、自动化仓储、AGV搬运及具身智能试点。 3、据2026年8月27日半年报，公司主要从事智能物流系统研发、生产及服务，产品覆盖智能分拣、智能传输和智能仓储系统。	公司以自有资金3000万元设立全资子公司中邮智能机器人（合肥）有限公司，布局机器人研发、制造与销售；此外，公司自主研发机械臂识别控制算法，其智能无人车投递系统也已在多地试点投放	2026-06-26\|32.72\|-2.79\|33.38\|34.05\|32.50\|22675;2026-06-29\|32.90\|0.55\|32.80\|33.21\|32.15\|21584;2026-06-30\|36.55\|11.09\|32.60\|37.28\|32.58\|35398;2026-07-01\|35.62\|-2.54\|37.33\|37.33\|35.35\|25695;2026-07-02\|35.23\|-1.09\|35.45\|36.66\|35.05\|20006;2026-07-03\|36.71\|4.20\|36.00\|37.42\|34.89\|30097;2026-07-06\|34.80\|-5.20\|36.96\|36.98\|34.71\|20546;2026-07-07\|33.44\|-3.91\|35.00\|35.69\|33.29\|20627;2026-07-08\|32.66\|-2.33\|33.18\|33.63\|32.33\|13902;2026-07-09\|32.60\|-0.18\|32.28\|32.75\|31.25\|18952;2026-07-10\|32.76\|0.49\|32.29\|33.90\|31.97\|20673;2026-07-13\|30.66\|-6.41\|32.16\|32.69\|30.45\|22208;2026-07-14\|31.17\|1.66\|30.87\|31.17\|29.70\|15752;2026-07-15\|31.06\|-0.35\|31.04\|32.00\|30.70\|13557;2026-07-16\|31.11\|0.16\|30.63\|31.65\|30.42\|13650;2026-07-17\|29.03\|-6.69\|30.89\|31.51\|28.72\|21730;2026-07-20\|28.06\|-3.34\|28.68\|30.40\|27.53\|21875;2026-07-21\|28.88\|2.92\|28.10\|29.50\|26.66\|25140;2026-07-22\|28.21\|-2.32\|28.16\|28.92\|28.00\|14679;2026-07-23\|29.20\|3.51\|29.34\|29.34\|27.89\|16286;2026-07-24\|28.07\|-3.87\|29.40\|29.50\|28.02\|10985;2026-07-27\|29.19\|3.99\|28.26\|29.38\|27.72\|13438;2026-07-28\|29.23\|0.14\|29.15\|29.85\|28.51\|12927;2026-07-29\|29.86\|2.16\|29.00\|30.19\|28.90\|19496;2026-07-30\|29.42\|-1.47\|30.88\|31.62\|29.05\|25907;2026-07-31\|30.22\|2.72\|29.28\|30.89\|29.28\|20021;2026-08-03\|30.75\|1.75\|30.08\|31.09\|30.04\|16053;2026-08-04\|31.26\|1.66\|30.92\|31.42\|30.50\|13974;2026-08-05\|31.62\|1.15\|31.73\|32.24\|31.29\|16464;2026-08-06\|31.41\|-0.66\|31.32\|31.90\|30.87\|15840;2026-08-07\|31.68\|0.86\|31.39\|31.71\|30.63\|15738;2026-08-10\|32.25\|1.80\|32.11\|32.38\|31.13\|15812;2026-08-11\|32.01\|-0.74\|32.14\|32.18\|31.40\|9531;2026-08-12\|32.43\|1.31\|32.68\|33.39\|31.62\|19296;2026-08-13\|31.67\|-2.34\|32.28\|33.15\|31.61\|18813;2026-08-14\|32.43\|2.40\|31.97\|32.59\|31.68\|20091;2026-08-17\|36.18\|11.56\|32.45\|37.41\|32.24\|66925;2026-08-18\|33.24\|-8.13\|35.89\|36.37\|33.06\|62162;2026-08-19\|30.75\|-7.49\|32.70\|32.73\|30.74\|33070;2026-08-20\|32.08\|4.33\|30.98\|33.25\|30.51\|31136;2026-08-21\|32.33\|1.57\|31.57\|33.20\|30.78\|26310;2026-08-24\|31.49\|-2.60\|32.75\|33.20\|30.90\|28313;2026-08-25\|33.36\|5.94\|31.55\|33.77\|30.81\|35884;2026-08-26\|33.10\|-0.78\|33.48\|33.66\|32.50\|24529;2026-08-27\|32.55\|-1.66\|33.18\|33.22\|31.90\|24818;2026-08-28\|32.96\|1.26\|32.20\|33.96\|32.20\|22017;2026-08-31\|33.19\|0.70\|32.71\|33.60\|32.00\|21805;2026-09-01\|34.80\|4.85\|33.17\|36.01\|33.10\|41430;2026-09-02\|33.80\|-2.87\|34.81\|34.95\|33.70\|24097;2026-09-03\|33.00\|-2.37\|33.82\|33.99\|32.75\|17860;2026-09-04\|33.43\|1.30\|34.00\|34.39\|32.90\|27729;2026-09-07\|32.64\|-2.36\|33.62\|33.62\|32.20\|25368;2026-09-08\|32.47\|-0.52\|32.33\|32.98\|32.21\|12199;2026-09-09\|32.00\|-1.45\|32.24\|32.70\|31.57\|12949;2026-09-10\|31.30\|-2.19\|31.68\|31.95\|31.21\|11963;2026-09-11\|30.37\|-2.97\|31.10\|31.30\|29.88\|13981;2026-09-14\|29.80\|-1.88\|30.18\|30.59\|29.47\|13245;2026-09-15\|29.18\|-2.08\|29.81\|29.97\|28.90\|13735;2026-09-16\|28.78\|-1.37\|29.16\|29.28\|28.61\|10910;2026-09-17\|28.62\|-0.56\|28.78\|29.05\|28.35\|15165;2026-09-18\|29.20\|2.03\|28.99\|29.56\|28.57\|15785;2026-09-21\|29.40\|0.68\|29.55\|29.95\|29.22\|16370;2026-09-22\|29.52\|0.41\|29.70\|29.98\|29.26\|13679;2026-09-23\|29.39\|-0.44\|29.69\|29.69\|29.23\|8591;2026-09-24\|29.19\|-0.68\|29.21\|30.09\|29.08\|18401;2026-09-28\|27.92\|-4.35\|29.19\|29.27\|27.73\|14378;2026-09-29\|28.59\|2.40\|28.05\|28.79\|27.69\|11977;2026-09-30\|28.54\|-0.17\|28.51\|28.97\|28.20\|11115;2026-10-08\|27.57\|-3.40\|28.54\|28.87\|27.28\|14431;2026-10-09\|27.51\|-0.22\|27.37\|27.69\|25.87\|23821;2026-10-12\|28.79\|4.65\|28.00\|29.35\|27.33\|36789;2026-10-13\|27.78\|-3.51\|28.48\|28.55\|26.50\|30808;2026-10-14\|26.69\|-3.92\|27.89\|27.89\|26.61\|14668;2026-10-15\|30.10\|12.78\|25.51\|32.03\|25.50\|85891;2026-10-16\|29.06\|-3.46\|30.35\|30.65\|27.90\|62867;2026-10-19\|28.86\|-0.69\|28.33\|29.12\|27.50\|33531;2026-10-20\|28.75\|-0.38\|29.18\|29.77\|28.33\|24404;2026-10-21\|28.62\|-0.45\|29.14\|29.99\|28.38\|33519;2026-10-22\|26.65\|-6.88\|28.61\|29.09\|26.50\|34294;2026-10-23\|28.88\|8.37\|26.30\|29.37\|24.95\|51728;2026-10-26\|34.66\|20.01\|30.50\|34.66\|30.43\|98371;2026-10-27\|33.36\|-3.75\|34.50\|38.01\|33.00\|126778;2026-10-28\|35.25\|5.67\|33.01\|37.00\|33.01\|102195;2026-10-29\|31.90\|-9.50\|34.15\|34.97\|31.85\|81776;2026-10-30\|28.40\|-10.97\|30.41\|31.92\|28.29\|67861;2026-11-02\|29.53\|3.98\|28.95\|30.08\|26.31\|55567;2026-11-03\|28.11\|-4.81\|29.57\|29.63\|27.70\|37940;2026-11-04\|29.01\|3.20\|28.05\|29.99\|27.11\|48921;2026-11-05\|34.81\|19.99\|28.90\|34.81\|28.41\|7607991
133472	物理AI引发关注；马斯克称明年年末有望实现Optimus对外交付；英伟达升级Isaac通用机器人开发平台	智能终端+谷歌合作+AI眼镜 1、据2026年10月13日互动易，公司基于“智能原生”战略和“感-端-智”技术架构，已布局体感游戏盒子、全场景智能眼镜、智能中屏音箱、智能带屏机顶盒、极黑光智能全彩摄像头等产品，覆盖娱乐、健身、居家、安防、健康管理场景。 2、据2026年9月16日互动易，公司本次与谷歌签署首三年期智能家居合作协议，首批合作产品包括智能音箱、带摄像头智能门铃、室内外摄像头等，面向欧洲14个国家推出创维旗下品牌、兼容谷歌智能家居平台的产品。 3、据2026年9月18日互动易，公司深耕VR/MR/智能眼镜/AR眼镜多年，实现了从技术研发、产品设计到量产落地的全链路覆盖，目前拥有VR分体机/一体机、6 Dof pancake Micro-oled屏的MR一体机、智能眼镜、AR眼镜、EGO数采设备等产品	1、公司基于在XR领域长期积累的空间定位、多摄像头协同与时空同步等软硬件与整机能力，已切入具身智能数据采集领域，面向具身智能与机器人训练场景，推出了EGO第一视角数据采集系列产品（含双目、六摄、九摄以及腕部相机、定位模块等），覆盖从第一视角到全身动作的完整数据采集，面向机器人训练、模仿学习、空间感知等具身智能应用场景，目前已于海内外市场形成销售； 2、公司数字智能盒子支持短剧等内容	2026-06-26\|12.24\|0.00\|12.12\|12.60\|11.88\|280102;2026-06-29\|12.60\|2.94\|12.25\|12.85\|12.15\|371086;2026-06-30\|13.25\|5.16\|12.56\|13.39\|12.50\|407096;2026-07-01\|13.39\|1.06\|13.26\|13.75\|13.04\|345061;2026-07-02\|13.29\|-0.75\|13.32\|13.73\|13.20\|319524;2026-07-03\|12.91\|-2.86\|13.30\|13.32\|12.51\|314590;2026-07-06\|12.21\|-5.42\|12.97\|13.06\|11.90\|333199;2026-07-07\|11.70\|-4.18\|12.13\|12.65\|11.67\|299456;2026-07-08\|11.34\|-3.08\|11.66\|12.05\|11.30\|344712;2026-07-09\|11.67\|2.91\|11.29\|12.01\|10.95\|424504;2026-07-10\|12.84\|10.03\|11.68\|12.84\|11.68\|387513;2026-07-13\|11.56\|-9.97\|12.47\|12.52\|11.56\|513205;2026-07-14\|10.52\|-9.00\|11.01\|11.11\|10.40\|745759;2026-07-15\|10.53\|0.10\|10.52\|10.77\|10.35\|429727;2026-07-16\|10.85\|3.04\|10.40\|11.24\|10.32\|432361;2026-07-17\|9.99\|-7.93\|10.75\|10.99\|9.92\|414199;2026-07-20\|9.60\|-3.90\|10.01\|10.23\|9.30\|376576;2026-07-21\|9.84\|2.50\|9.60\|9.88\|9.32\|300404;2026-07-22\|9.41\|-4.37\|9.76\|9.82\|9.35\|268858;2026-07-23\|9.40\|-0.11\|9.32\|9.45\|9.22\|180558;2026-07-24\|9.09\|-3.30\|9.31\|9.31\|9.01\|203305;2026-07-27\|9.24\|1.65\|8.99\|9.28\|8.96\|166787;2026-07-28\|9.17\|-0.76\|9.10\|9.40\|9.07\|191742;2026-07-29\|9.36\|2.07\|9.17\|9.37\|8.98\|260185;2026-07-30\|9.20\|-1.71\|9.31\|9.46\|9.13\|238862;2026-07-31\|9.44\|2.61\|9.36\|9.65\|9.34\|253941;2026-08-03\|9.54\|1.06\|9.42\|9.58\|9.39\|170704;2026-08-04\|9.66\|1.26\|9.56\|9.70\|9.51\|186368;2026-08-05\|9.84\|1.86\|9.61\|9.92\|9.60\|207305;2026-08-06\|9.80\|-0.41\|9.77\|9.90\|9.66\|197085;2026-08-07\|9.67\|-1.33\|9.79\|9.80\|9.57\|163930;2026-08-10\|9.63\|-0.41\|9.71\|9.77\|9.48\|163725;2026-08-11\|9.65\|0.21\|9.60\|9.79\|9.54\|144615;2026-08-12\|9.78\|1.35\|9.61\|9.80\|9.60\|137688;2026-08-13\|9.58\|-2.04\|9.80\|9.87\|9.57\|162361;2026-08-14\|9.65\|0.73\|9.60\|9.72\|9.54\|135302;2026-08-17\|9.86\|2.18\|9.65\|9.87\|9.54\|182335;2026-08-18\|9.72\|-1.42\|9.80\|9.84\|9.57\|147936;2026-08-19\|9.34\|-3.91\|9.61\|9.65\|9.28\|182323;2026-08-20\|9.41\|0.75\|9.40\|9.47\|9.33\|106951;2026-08-21\|9.42\|0.11\|9.35\|9.45\|9.23\|90201;2026-08-24\|9.33\|-0.96\|9.42\|9.49\|9.25\|121756;2026-08-25\|9.69\|3.86\|9.28\|9.75\|9.23\|203567;2026-08-26\|9.70\|0.10\|9.70\|9.75\|9.57\|153432;2026-08-27\|9.74\|0.41\|9.69\|9.75\|9.64\|124571;2026-08-28\|9.73\|-0.10\|9.74\|9.87\|9.70\|157683;2026-08-31\|10.10\|3.80\|9.69\|10.16\|9.58\|240231;2026-09-01\|9.98\|-1.19\|10.02\|10.14\|9.95\|159804;2026-09-02\|10.01\|0.30\|9.92\|10.06\|9.83\|132423;2026-09-03\|9.85\|-1.60\|10.04\|10.09\|9.80\|120025;2026-09-04\|9.75\|-1.02\|9.90\|9.97\|9.71\|120358;2026-09-07\|9.73\|-0.21\|9.80\|9.82\|9.68\|106541;2026-09-08\|9.71\|-0.21\|9.76\|9.79\|9.64\|101929;2026-09-09\|9.48\|-2.37\|9.99\|10.06\|9.43\|227922;2026-09-10\|9.84\|3.80\|9.36\|10.23\|9.30\|433759;2026-09-11\|9.30\|-5.49\|9.44\|9.48\|9.12\|356075;2026-09-14\|9.43\|1.40\|9.21\|9.62\|9.16\|232107;2026-09-15\|9.40\|-0.32\|9.33\|9.48\|9.33\|121695;2026-09-16\|9.63\|2.45\|9.38\|9.83\|9.28\|216847;2026-09-17\|9.60\|-0.31\|9.62\|9.77\|9.51\|146272;2026-09-18\|9.70\|1.04\|9.61\|9.73\|9.61\|150919;2026-09-21\|9.68\|-0.21\|9.71\|9.78\|9.65\|139325;2026-09-22\|9.70\|0.21\|9.75\|9.82\|9.67\|144978;2026-09-23\|9.51\|-1.96\|9.69\|9.72\|9.50\|123592;2026-09-24\|9.35\|-1.68\|9.45\|9.54\|9.33\|99474;2026-09-28\|9.02\|-3.53\|9.34\|9.40\|8.95\|184546;2026-09-29\|9.10\|0.89\|9.00\|9.16\|8.96\|90141;2026-09-30\|9.10\|0.00\|9.10\|9.16\|9.05\|79855;2026-10-08\|8.95\|-1.65\|9.12\|9.27\|8.90\|134518;2026-10-09\|9.07\|1.34\|8.91\|9.10\|8.78\|152626;2026-10-12\|9.13\|0.66\|9.06\|9.18\|8.97\|130720;2026-10-13\|9.11\|-0.22\|9.06\|9.18\|8.90\|138376;2026-10-14\|9.13\|0.22\|9.08\|9.27\|9.03\|111821;2026-10-15\|8.82\|-3.40\|8.95\|9.05\|8.81\|146141;2026-10-16\|8.76\|-0.68\|8.95\|8.98\|8.70\|120519;2026-10-19\|8.78\|0.23\|8.70\|8.81\|8.65\|112160;2026-10-20\|9.12\|3.87\|8.75\|9.15\|8.71\|171294;2026-10-21\|9.16\|0.44\|9.11\|9.30\|9.10\|151187;2026-10-22\|9.11\|-0.55\|9.24\|9.24\|9.05\|124101;2026-10-23\|10.02\|9.99\|9.05\|10.02\|8.89\|491602;2026-10-26\|11.02\|9.98\|10.38\|11.02\|10.10\|743957;2026-10-27\|10.55\|-4.26\|10.80\|11.54\|10.50\|1214085;2026-10-28\|11.04\|4.64\|10.80\|11.61\|10.67\|1059167;2026-10-29\|10.58\|-4.17\|10.87\|11.12\|10.56\|697804;2026-10-30\|10.00\|-5.48\|10.30\|10.76\|9.99\|503894;2026-11-02\|10.40\|4.00\|10.01\|10.50\|9.67\|452920;2026-11-03\|10.47\|0.67\|10.33\|11.25\|10.25\|522624;2026-11-04\|10.80\|3.15\|10.52\|10.97\|10.10\|582931;2026-11-05\|11.11\|2.87\|10.55\|11.38\|10.53\|527318
133471	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	矿冶机器人+三季报增长 1、据2024年2月26日互动易，公司开展矿冶领域专用机器人研究，选矿过程智能巡检机器人和冶金作业过程智能机器人已开展工业应用。 2、据2026年10月24日三季报，前三季度营业收入10.30亿元，同比增长19.92%；归母净利润1.09亿元，同比增长30.37%，第三季度单季归母净利润同比增长38.96%。	1、世界最大永磁铁氧体预烧料生产企业之一，第三季度净利润同比增长38.96%； 2、公司开展了矿冶领域专用机器人的研究，开发的选矿过程智能巡检机器人和冶金作业过程智能机器人已开展工业应用，同时开展了矿冶装备智能化方面的研究	2026-06-26\|18.84\|-5.56\|19.78\|19.79\|18.81\|41233;2026-06-29\|18.56\|-1.49\|18.68\|18.95\|18.21\|30251;2026-06-30\|18.75\|1.02\|18.55\|18.88\|18.16\|29648;2026-07-01\|18.88\|0.69\|18.72\|19.10\|18.65\|35519;2026-07-02\|19.36\|2.54\|18.68\|20.20\|18.61\|51931;2026-07-03\|19.72\|1.86\|19.35\|20.12\|19.32\|41986;2026-07-06\|18.88\|-4.26\|19.69\|19.95\|18.84\|34713;2026-07-07\|18.48\|-2.12\|18.89\|19.22\|18.45\|23391;2026-07-08\|17.71\|-4.17\|18.46\|18.47\|17.70\|24731;2026-07-09\|17.17\|-3.05\|17.65\|17.65\|16.62\|37091;2026-07-10\|17.32\|0.87\|17.00\|17.74\|16.90\|29827;2026-07-13\|16.61\|-4.10\|17.30\|17.30\|16.53\|30401;2026-07-14\|16.97\|2.17\|16.59\|16.98\|16.49\|27355;2026-07-15\|17.04\|0.41\|17.18\|17.22\|16.84\|19038;2026-07-16\|17.02\|-0.12\|17.04\|17.32\|16.81\|20769;2026-07-17\|16.41\|-3.58\|17.03\|17.12\|16.32\|27084;2026-07-20\|15.85\|-3.41\|16.44\|16.67\|15.52\|34223;2026-07-21\|16.22\|2.33\|15.88\|16.35\|15.25\|32539;2026-07-22\|16.06\|-0.99\|16.15\|16.29\|15.95\|22696;2026-07-23\|17.67\|10.02\|17.28\|17.67\|17.28\|19542;2026-07-24\|16.84\|-4.70\|18.31\|18.33\|16.81\|76804;2026-07-27\|17.34\|2.97\|17.15\|17.35\|16.87\|44974;2026-07-28\|17.40\|0.35\|17.50\|17.61\|17.19\|35582;2026-07-29\|17.80\|2.30\|17.08\|17.93\|17.08\|39567;2026-07-30\|17.67\|-0.73\|17.73\|18.31\|17.61\|35501;2026-07-31\|17.78\|0.62\|17.86\|18.01\|17.76\|34662;2026-08-03\|18.14\|2.02\|17.88\|18.16\|17.61\|29652;2026-08-04\|18.15\|0.06\|18.30\|18.39\|18.04\|23796;2026-08-05\|18.45\|1.65\|18.28\|18.60\|18.19\|39123;2026-08-06\|18.76\|1.68\|18.70\|19.00\|18.38\|41463;2026-08-07\|18.95\|1.01\|18.51\|19.11\|18.51\|40178;2026-08-10\|19.73\|4.12\|19.12\|19.77\|18.90\|49924;2026-08-11\|19.22\|-2.58\|19.59\|19.68\|19.21\|33567;2026-08-12\|19.22\|0.00\|19.25\|19.32\|19.09\|21888;2026-08-13\|18.79\|-2.24\|19.18\|19.30\|18.78\|24388;2026-08-14\|19.02\|1.22\|18.77\|19.25\|18.77\|23963;2026-08-17\|19.65\|3.31\|19.14\|19.65\|19.00\|34335;2026-08-18\|20.02\|1.88\|19.60\|20.06\|19.40\|40948;2026-08-19\|19.59\|-2.15\|19.94\|20.07\|19.56\|34497;2026-08-20\|19.60\|0.05\|19.59\|19.99\|19.40\|27265;2026-08-21\|20.02\|2.14\|19.90\|20.07\|19.52\|40355;2026-08-24\|19.93\|-0.45\|20.09\|20.29\|19.68\|29125;2026-08-25\|19.86\|-0.35\|19.69\|20.17\|19.60\|21457;2026-08-26\|19.75\|-0.55\|19.82\|20.08\|19.75\|20495;2026-08-27\|20.33\|2.94\|19.68\|20.46\|19.62\|31211;2026-08-28\|20.12\|-1.03\|20.47\|20.47\|20.06\|18906;2026-08-31\|19.92\|-0.99\|20.00\|20.06\|19.76\|26972;2026-09-01\|19.85\|-0.35\|19.90\|20.20\|19.80\|31162;2026-09-02\|19.44\|-2.07\|19.70\|19.78\|19.19\|35118;2026-09-03\|19.54\|0.51\|19.58\|19.88\|19.41\|25048;2026-09-04\|19.28\|-1.33\|19.52\|19.70\|19.18\|18988;2026-09-07\|19.37\|0.47\|19.50\|19.52\|19.14\|20023;2026-09-08\|19.48\|0.57\|19.32\|19.50\|19.20\|19313;2026-09-09\|19.44\|-0.21\|19.43\|19.49\|19.26\|13381;2026-09-10\|19.15\|-1.49\|19.46\|19.46\|19.12\|15220;2026-09-11\|18.60\|-2.87\|18.90\|19.04\|18.36\|19374;2026-09-14\|18.73\|0.70\|18.53\|18.84\|18.42\|16030;2026-09-15\|18.49\|-1.28\|18.73\|18.78\|18.30\|13721;2026-09-16\|18.78\|1.57\|18.49\|18.99\|18.24\|19349;2026-09-17\|18.56\|-1.17\|18.72\|18.86\|18.34\|14523;2026-09-18\|18.86\|1.62\|18.70\|18.90\|18.70\|14145;2026-09-21\|19.39\|2.81\|18.87\|19.45\|18.85\|24288;2026-09-22\|19.80\|2.11\|19.38\|19.80\|19.32\|26415;2026-09-23\|19.54\|-1.31\|19.98\|19.98\|19.38\|25740;2026-09-24\|19.13\|-1.85\|19.37\|19.48\|19.12\|18268;2026-09-28\|18.61\|-2.72\|19.14\|19.16\|18.33\|25811;2026-09-29\|18.78\|0.91\|18.39\|18.90\|18.25\|18790;2026-09-30\|18.75\|-0.16\|18.80\|18.96\|18.56\|14470;2026-10-08\|18.54\|-1.12\|18.83\|18.98\|18.41\|20421;2026-10-09\|18.54\|0.00\|18.57\|18.65\|17.90\|21011;2026-10-12\|18.05\|-2.64\|18.56\|18.56\|18.00\|19657;2026-10-13\|18.20\|0.83\|17.96\|18.36\|17.60\|18448;2026-10-14\|17.79\|-2.25\|18.08\|18.48\|17.72\|13943;2026-10-15\|17.37\|-2.36\|17.62\|17.68\|17.16\|21951;2026-10-16\|17.68\|1.78\|17.58\|17.89\|17.39\|21216;2026-10-19\|17.36\|-1.81\|17.55\|17.61\|17.15\|22012;2026-10-20\|17.52\|0.92\|17.49\|17.80\|17.23\|17587;2026-10-21\|17.36\|-0.91\|17.55\|17.72\|17.33\|16242;2026-10-22\|17.17\|-1.09\|17.41\|17.60\|17.11\|20315;2026-10-23\|17.23\|0.35\|16.99\|17.37\|16.22\|31143;2026-10-26\|18.95\|9.98\|17.80\|18.95\|17.80\|38236;2026-10-27\|17.90\|-5.54\|18.95\|18.95\|17.71\|125430;2026-10-28\|18.13\|1.28\|17.92\|18.51\|17.83\|76334;2026-10-29\|17.72\|-2.26\|18.10\|18.28\|17.72\|52260;2026-10-30\|17.24\|-2.71\|17.40\|18.00\|17.22\|49287;2026-11-02\|17.14\|-0.58\|17.46\|17.66\|16.77\|46949;2026-11-03\|17.12\|-0.12\|17.28\|17.49\|16.96\|36924;2026-11-04\|17.50\|2.22\|17.12\|17.53\|16.78\|43510;2026-11-05\|17.89\|2.23\|17.41\|17.95\|17.36\|28076
133470	物理AI引发关注；马斯克称明年年末有望实现Optimus对外交付；英伟达升级Isaac通用机器人开发平台	机器人+液冷+智能控制器 1、据2026年8月5日互动易，公司在PCBA设计及制造领域具备向人形机器人及智能装备控制器领域延伸的技术基础，目前与优必选在泳池清洁机器人方面有深度合作。 2、据2026年7月29日互动易，公司控股子公司朗擎数科的液冷产品已有小批量正式订单落地，方案可应用于数据中心、算力服务器等场景。 3、据2025年年度报告，公司主营智能控制器及智能产品，应用于智能家居、汽车电子、消费电子及储能等领域，获国家级专精特新“小巨人”称号。	1、公司在机器人领域主要的技术储备包括步进电机控制和直流无刷马达控制技术等； 2、控股子公司朗擎数科专注于液冷算力一体机及算力服务，相关业务有序推进，液冷产品已有小批量正式订单落地	2026-06-26\|22.77\|-6.68\|24.10\|24.70\|22.77\|46089;2026-06-29\|22.11\|-2.90\|22.83\|22.95\|21.69\|50482;2026-06-30\|23.37\|5.70\|22.01\|23.60\|21.84\|46038;2026-07-01\|23.06\|-1.33\|23.50\|23.77\|22.95\|31869;2026-07-02\|22.10\|-4.16\|22.68\|23.39\|21.98\|35357;2026-07-03\|23.03\|4.21\|22.18\|23.39\|22.03\|36733;2026-07-06\|21.95\|-4.69\|22.98\|23.27\|21.92\|35034;2026-07-07\|21.05\|-4.10\|21.72\|22.27\|20.77\|34738;2026-07-08\|20.70\|-1.66\|21.00\|21.39\|20.38\|34635;2026-07-09\|20.94\|1.16\|20.90\|21.10\|19.93\|35527;2026-07-10\|21.51\|2.72\|20.90\|22.24\|20.30\|36132;2026-07-13\|20.66\|-3.95\|21.43\|21.57\|20.32\|37634;2026-07-14\|20.67\|0.05\|20.84\|20.84\|19.84\|29001;2026-07-15\|20.46\|-1.02\|20.74\|21.17\|20.27\|30745;2026-07-16\|20.29\|-0.83\|20.45\|21.04\|20.01\|29881;2026-07-17\|18.86\|-7.05\|20.28\|20.57\|18.63\|37849;2026-07-20\|18.12\|-3.92\|18.81\|19.54\|17.58\|50745;2026-07-21\|18.18\|0.33\|18.21\|18.39\|16.69\|50603;2026-07-22\|18.13\|-0.28\|17.96\|18.43\|17.76\|35775;2026-07-23\|18.54\|2.26\|17.98\|18.62\|17.91\|23201;2026-07-24\|18.72\|0.97\|18.96\|20.22\|18.29\|75718;2026-07-27\|18.91\|1.01\|18.06\|19.20\|17.89\|54911;2026-07-28\|18.82\|-0.48\|18.58\|19.35\|18.55\|35856;2026-07-29\|19.13\|1.65\|19.00\|19.26\|18.56\|39555;2026-07-30\|18.46\|-3.50\|18.99\|19.20\|18.40\|28541;2026-07-31\|19.17\|3.85\|18.90\|19.50\|18.90\|34560;2026-08-03\|19.74\|2.97\|19.00\|19.85\|18.96\|27790;2026-08-04\|20.10\|1.82\|19.94\|20.19\|19.63\|24282;2026-08-05\|20.78\|3.38\|20.00\|20.84\|19.97\|32711;2026-08-06\|22.00\|5.87\|20.76\|22.00\|20.57\|46222;2026-08-07\|26.40\|20.00\|21.97\|26.40\|21.80\|169583;2026-08-10\|25.41\|-3.75\|25.58\|26.69\|24.91\|140473;2026-08-11\|25.01\|-1.57\|25.19\|25.62\|24.28\|72583;2026-08-12\|26.40\|5.56\|25.01\|27.01\|24.80\|92500;2026-08-13\|25.36\|-3.94\|26.42\|26.70\|25.30\|64904;2026-08-14\|25.30\|-0.24\|25.36\|25.66\|24.70\|39963;2026-08-17\|25.04\|-1.03\|25.15\|25.38\|24.70\|33579;2026-08-18\|25.74\|2.80\|25.00\|25.99\|24.11\|82114;2026-08-19\|24.89\|-3.30\|24.81\|26.53\|24.78\|87480;2026-08-20\|25.30\|1.65\|25.12\|25.64\|24.54\|53341;2026-08-21\|26.00\|2.77\|25.02\|26.50\|24.61\|78044;2026-08-24\|26.46\|1.77\|25.69\|26.84\|25.38\|84545;2026-08-25\|28.17\|6.46\|26.08\|28.73\|24.98\|122764;2026-08-26\|26.76\|-5.01\|27.18\|28.14\|24.75\|123364;2026-08-27\|26.16\|-2.24\|26.03\|26.83\|25.70\|71180;2026-08-28\|26.08\|-0.31\|26.09\|26.51\|25.60\|55693;2026-08-31\|25.70\|-1.46\|25.73\|25.75\|25.21\|40003;2026-09-01\|24.98\|-2.80\|25.66\|26.00\|24.93\|43660;2026-09-02\|24.67\|-1.24\|24.68\|24.90\|23.60\|39350;2026-09-03\|25.36\|2.80\|24.86\|25.87\|24.61\|37049;2026-09-04\|24.49\|-3.43\|25.42\|25.86\|24.28\|31522;2026-09-07\|26.52\|8.29\|24.31\|26.65\|24.31\|65745;2026-09-08\|25.90\|-2.34\|26.56\|26.97\|25.72\|43536;2026-09-09\|25.31\|-2.28\|25.77\|26.20\|25.19\|32105;2026-09-10\|24.27\|-4.11\|25.07\|25.31\|24.27\|25176;2026-09-11\|23.35\|-3.79\|24.01\|24.05\|22.77\|29875;2026-09-14\|23.88\|2.27\|23.36\|24.00\|22.91\|25275;2026-09-15\|24.14\|1.09\|23.88\|24.65\|23.72\|21803;2026-09-16\|24.70\|2.32\|24.12\|24.81\|23.85\|20997;2026-09-17\|25.39\|2.79\|24.56\|25.48\|24.40\|24990;2026-09-18\|25.60\|0.83\|25.60\|26.38\|25.43\|32602;2026-09-21\|26.86\|4.92\|25.90\|26.99\|25.71\|42698;2026-09-22\|27.86\|3.72\|27.50\|28.70\|27.01\|48548;2026-09-23\|28.11\|0.90\|27.78\|28.65\|27.42\|38182;2026-09-24\|27.76\|-1.25\|27.96\|28.54\|27.60\|30117;2026-09-28\|27.53\|-0.83\|27.73\|28.50\|26.96\|34956;2026-09-29\|27.29\|-0.87\|27.50\|28.14\|27.03\|26988;2026-09-30\|26.81\|-1.76\|27.51\|28.10\|26.71\|28638;2026-10-08\|26.72\|-0.34\|26.71\|27.46\|26.32\|26676;2026-10-09\|26.59\|-0.49\|26.49\|27.38\|24.34\|46470;2026-10-12\|25.62\|-3.65\|26.47\|26.92\|25.58\|20446;2026-10-13\|25.55\|-0.27\|24.96\|26.14\|24.57\|24553;2026-10-14\|25.17\|-1.49\|25.62\|25.69\|24.81\|18202;2026-10-15\|28.52\|13.31\|24.45\|29.39\|24.36\|92947;2026-10-16\|27.44\|-3.79\|29.00\|29.95\|27.13\|76825;2026-10-19\|31.61\|15.20\|27.80\|32.77\|27.71\|125950;2026-10-20\|31.35\|-0.82\|30.56\|33.72\|30.18\|147083;2026-10-21\|30.41\|-3.00\|30.76\|31.50\|30.08\|87026;2026-10-22\|28.96\|-4.77\|29.80\|30.16\|28.96\|56437;2026-10-23\|28.56\|-1.38\|28.16\|28.95\|26.51\|72677;2026-10-26\|34.27\|19.99\|32.00\|34.27\|31.00\|86664;2026-10-27\|30.66\|-10.53\|33.24\|33.66\|29.79\|187190;2026-10-28\|30.69\|0.10\|29.03\|30.83\|27.67\|135889;2026-10-29\|26.85\|-12.51\|29.00\|29.25\|26.80\|110956;2026-10-30\|25.07\|-6.63\|25.44\|27.22\|25.07\|77912;2026-11-02\|28.20\|12.48\|24.88\|28.36\|24.46\|100144;2026-11-03\|27.61\|-2.09\|28.28\|28.74\|27.03\|61231;2026-11-04\|28.20\|2.14\|27.25\|28.46\|26.36\|54669;2026-11-05\|28.53\|1.17\|27.61\|28.76\|27.60\|51928
133469	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	高端焊材+核聚变焊材+航空航天+“羊”字辈 1、据2026年9月10日互动易，公司焊接材料应用领域包括航空航天和可控核聚变装备。 2、据2026年8月27日互动易，公司2026年重点开展核能、水电、液化天然气、储氢等领域焊材研发。 3、据2025年年报，公司具备高端焊接材料自主研发、检测检验及全过程质量管控能力。 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、机器人配套设备的制造可以使用公司的焊接材料； 2、公司焊接材料成功运用于秦山核电、福清核电、防城港核电等核电项目的装备制造中	2026-06-26\|4.90\|-2.78\|5.00\|5.03\|4.85\|141898;2026-06-29\|4.98\|1.63\|4.94\|5.04\|4.86\|136992;2026-06-30\|4.94\|-0.80\|4.91\|4.97\|4.85\|118595;2026-07-01\|4.98\|0.81\|4.95\|5.04\|4.89\|121444;2026-07-02\|5.07\|1.81\|4.97\|5.20\|4.96\|159460;2026-07-03\|5.06\|-0.20\|5.03\|5.20\|5.03\|188761;2026-07-06\|4.96\|-1.98\|5.08\|5.11\|4.94\|131380;2026-07-07\|4.85\|-2.22\|4.94\|4.98\|4.84\|87724;2026-07-08\|4.76\|-1.86\|4.82\|4.85\|4.74\|68497;2026-07-09\|4.72\|-0.84\|4.73\|4.77\|4.61\|108585;2026-07-10\|4.76\|0.85\|4.70\|4.82\|4.66\|105998;2026-07-13\|4.64\|-2.52\|4.76\|4.77\|4.62\|97848;2026-07-14\|4.73\|1.94\|4.64\|4.73\|4.61\|85304;2026-07-15\|4.77\|0.85\|4.74\|4.84\|4.72\|116462;2026-07-16\|4.76\|-0.21\|4.74\|4.81\|4.69\|128647;2026-07-17\|4.68\|-1.68\|4.76\|4.82\|4.67\|142973;2026-07-20\|4.60\|-1.71\|4.68\|4.76\|4.55\|145406;2026-07-21\|4.57\|-0.65\|4.60\|4.62\|4.47\|131270;2026-07-22\|4.60\|0.66\|4.58\|4.63\|4.49\|141837;2026-07-23\|4.71\|2.39\|4.57\|4.71\|4.56\|138597;2026-07-24\|4.52\|-4.03\|4.68\|4.68\|4.52\|140565;2026-07-27\|4.61\|1.99\|4.53\|4.62\|4.52\|98171;2026-07-28\|4.62\|0.22\|4.57\|4.70\|4.57\|87238;2026-07-29\|4.69\|1.52\|4.62\|4.71\|4.61\|110944;2026-07-30\|4.68\|-0.21\|4.66\|4.76\|4.64\|136575;2026-07-31\|4.81\|2.78\|4.73\|4.81\|4.73\|144908;2026-08-03\|4.96\|3.12\|4.86\|4.96\|4.83\|156722;2026-08-04\|4.91\|-1.01\|4.95\|4.99\|4.89\|151432;2026-08-05\|4.95\|0.81\|4.90\|4.95\|4.88\|94032;2026-08-06\|4.82\|-0.21\|4.82\|4.84\|4.75\|99429;2026-08-07\|4.76\|-1.24\|4.82\|4.83\|4.69\|83325;2026-08-10\|4.83\|1.47\|4.76\|4.84\|4.73\|89053;2026-08-11\|4.76\|-1.45\|4.83\|4.83\|4.75\|77608;2026-08-12\|4.78\|0.42\|4.76\|4.80\|4.72\|103952;2026-08-13\|4.80\|0.42\|4.76\|4.94\|4.72\|238720;2026-08-14\|5.01\|4.38\|4.78\|5.10\|4.78\|471348;2026-08-17\|5.05\|0.80\|5.02\|5.11\|4.90\|356245;2026-08-18\|4.87\|-3.56\|5.03\|5.04\|4.85\|263450;2026-08-19\|4.71\|-3.29\|4.85\|4.85\|4.70\|163953;2026-08-20\|4.72\|0.21\|4.71\|4.79\|4.66\|130031;2026-08-21\|4.78\|1.27\|4.70\|4.78\|4.65\|118244;2026-08-24\|4.78\|0.00\|4.78\|4.84\|4.74\|112160;2026-08-25\|4.86\|1.67\|4.74\|4.86\|4.74\|104595;2026-08-26\|4.96\|2.06\|4.98\|4.99\|4.89\|186161;2026-08-27\|4.92\|-0.81\|4.97\|4.97\|4.87\|141390;2026-08-28\|4.92\|0.00\|4.91\|4.97\|4.90\|143124;2026-08-31\|4.90\|-0.41\|4.86\|4.92\|4.81\|160026;2026-09-01\|4.93\|0.61\|4.89\|4.98\|4.88\|137400;2026-09-02\|4.87\|-1.22\|4.91\|4.93\|4.86\|91777;2026-09-03\|4.82\|-1.03\|4.87\|4.91\|4.81\|93629;2026-09-04\|4.80\|-0.41\|4.84\|4.88\|4.78\|80958;2026-09-07\|4.79\|-0.21\|4.79\|4.83\|4.75\|66066;2026-09-08\|4.89\|2.09\|4.80\|4.89\|4.78\|93420;2026-09-09\|4.91\|0.41\|4.88\|4.92\|4.85\|98099;2026-09-10\|4.87\|-0.81\|4.88\|4.92\|4.85\|78760;2026-09-11\|4.76\|-2.26\|4.86\|4.86\|4.71\|102345;2026-09-14\|4.78\|0.42\|4.78\|4.82\|4.72\|57975;2026-09-15\|4.69\|-1.88\|4.76\|4.78\|4.67\|80754;2026-09-16\|4.72\|0.64\|4.68\|4.74\|4.64\|67413;2026-09-17\|4.69\|-0.64\|4.69\|4.72\|4.64\|66740;2026-09-18\|4.76\|1.49\|4.71\|4.81\|4.70\|102950;2026-09-21\|4.92\|3.36\|4.73\|4.97\|4.73\|209712;2026-09-22\|4.84\|-1.63\|4.90\|4.95\|4.83\|121780;2026-09-23\|4.75\|-1.86\|4.82\|4.85\|4.73\|114856;2026-09-24\|4.86\|2.32\|4.74\|5.10\|4.73\|281930;2026-09-28\|4.75\|-2.26\|4.95\|4.96\|4.70\|176449;2026-09-29\|4.75\|0.00\|4.72\|4.83\|4.71\|94051;2026-09-30\|4.76\|0.21\|4.77\|4.81\|4.76\|93358;2026-10-08\|4.90\|2.94\|4.79\|4.98\|4.74\|208529;2026-10-09\|4.96\|1.22\|4.87\|5.05\|4.78\|237470;2026-10-12\|4.93\|-0.60\|4.97\|5.13\|4.91\|207196;2026-10-13\|5.09\|3.25\|4.90\|5.37\|4.84\|481348;2026-10-14\|5.01\|-1.57\|5.11\|5.11\|4.97\|283941;2026-10-15\|4.86\|-2.99\|4.90\|5.05\|4.84\|237888;2026-10-16\|4.85\|0.83\|4.86\|5.00\|4.80\|203859;2026-10-19\|5.03\|3.71\|4.86\|5.16\|4.85\|330511;2026-10-20\|5.06\|0.60\|4.98\|5.13\|4.96\|266679;2026-10-21\|5.22\|3.16\|5.10\|5.30\|5.10\|428538;2026-10-22\|5.27\|0.96\|5.37\|5.48\|5.15\|578960;2026-10-23\|5.05\|-4.17\|5.16\|5.17\|4.79\|451649;2026-10-26\|5.56\|10.10\|5.00\|5.56\|4.99\|405509;2026-10-27\|5.72\|2.88\|6.12\|6.12\|5.69\|905162;2026-10-28\|5.62\|-1.75\|5.42\|6.05\|5.23\|1225862;2026-10-29\|5.90\|4.98\|5.43\|6.16\|5.31\|1295327;2026-10-30\|5.68\|-3.73\|5.74\|6.10\|5.54\|1130816;2026-11-02\|5.67\|-0.18\|5.60\|5.77\|5.18\|839015;2026-11-03\|6.24\|10.05\|5.63\|6.24\|5.54\|732014;2026-11-04\|5.65\|-9.46\|6.18\|6.18\|5.62\|1332101;2026-11-05\|5.62\|-0.53\|5.40\|5.72\|5.40\|846851
133468	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
133467	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+AI数字成套+缝制机械龙头行业原因： 1、7月30日晚，宇树科技发布公告称，其科创板IPO将于8月10日启动申购，最快8月底登陆科创板。 2、7月31日，谷歌DeepMind发布机器人模型Gemini Robotics 2，首度实现人形机器人全身控制，能行走、下蹲、操控物体并自主推理。公司原因： 1、据2026年5月11日投资者关系活动记录表，公司旗下艾图已与浙江人形、智元创新达成战略合作，将陆续成立合资公司，三方优势互补，直接推动人形机器人在服装产业从示范应用迈向规模化部署。 2、据2025年年度报告，公司重点打造的艾图人形机器人原型机已在多个展会亮相，聚焦鞋服制造垂直场景，正与国内外多家客户联合创新，预计2026年9月正式推向市场。 3、据2025年年度报告，公司是国内缝制机械龙头企业，正依托“硬件+软件+AI+机器人”构建全维度技术壁垒，打造AI数字成套解决方案，引领全球服装智能制造升级。	公司为工业缝制机龙头，计划于近期正式发布上市人形机器人	2026-06-26\|37.88\|-2.25\|38.50\|38.50\|37.51\|36711;2026-06-29\|36.95\|-2.46\|37.88\|38.17\|36.85\|38217;2026-06-30\|36.23\|-1.95\|36.96\|37.22\|35.70\|53696;2026-07-01\|35.95\|-0.77\|36.21\|36.22\|34.75\|47515;2026-07-02\|39.55\|10.01\|35.99\|39.55\|35.85\|56701;2026-07-03\|42.21\|6.73\|39.55\|42.66\|38.88\|138641;2026-07-06\|40.95\|-2.99\|41.91\|42.98\|40.73\|63991;2026-07-07\|39.28\|-4.08\|41.35\|41.35\|39.00\|40416;2026-07-08\|37.52\|-4.48\|39.21\|39.25\|37.45\|35888;2026-07-09\|37.05\|-1.25\|38.11\|38.11\|35.80\|60991;2026-07-10\|37.20\|0.40\|37.05\|38.70\|37.00\|48167;2026-07-13\|35.63\|-4.22\|37.12\|37.12\|35.25\|49708;2026-07-14\|36.62\|2.78\|35.94\|37.15\|35.47\|36375;2026-07-15\|38.42\|4.92\|37.41\|39.63\|37.33\|59378;2026-07-16\|39.21\|2.06\|38.50\|39.50\|37.71\|46761;2026-07-17\|37.59\|-4.13\|39.38\|39.47\|37.21\|37345;2026-07-20\|38.43\|2.23\|37.80\|39.40\|37.80\|42605;2026-07-21\|40.32\|4.92\|38.01\|40.97\|38.01\|75523;2026-07-22\|37.97\|-5.83\|39.81\|40.09\|37.94\|54583;2026-07-23\|38.46\|1.29\|37.98\|38.54\|37.71\|19044;2026-07-24\|37.78\|-1.77\|38.00\|38.20\|37.33\|16666;2026-07-27\|38.12\|0.90\|38.10\|38.96\|37.67\|20245;2026-07-28\|38.05\|-0.18\|37.82\|38.10\|37.35\|18832;2026-07-29\|39.72\|4.39\|38.12\|39.98\|37.87\|44130;2026-07-30\|39.19\|-1.33\|39.48\|40.62\|39.00\|29951;2026-07-31\|43.11\|10.00\|40.72\|43.11\|40.50\|70982;2026-08-03\|46.31\|7.42\|47.00\|47.42\|44.60\|169696;2026-08-04\|45.91\|-0.86\|46.61\|47.08\|45.00\|97805;2026-08-05\|46.28\|0.81\|45.25\|46.56\|44.62\|59988;2026-08-06\|44.91\|-2.96\|45.82\|45.82\|44.50\|67049;2026-08-07\|44.66\|-0.56\|44.93\|45.23\|43.62\|59451;2026-08-10\|44.29\|-0.83\|44.60\|44.99\|43.20\|56055;2026-08-11\|44.22\|-0.16\|43.88\|45.08\|43.61\|53856;2026-08-12\|43.70\|-1.18\|43.99\|44.88\|43.43\|42635;2026-08-13\|39.57\|-9.45\|43.43\|43.82\|39.38\|147103;2026-08-14\|38.99\|-1.47\|39.36\|39.71\|38.47\|59469;2026-08-17\|39.93\|2.41\|39.02\|40.16\|37.91\|65123;2026-08-18\|40.49\|1.40\|39.93\|40.70\|39.63\|46961;2026-08-19\|37.78\|-6.69\|40.07\|40.40\|37.61\|68292;2026-08-20\|37.50\|-0.74\|38.30\|38.35\|37.20\|44553;2026-08-21\|37.90\|1.07\|37.19\|38.00\|36.90\|29780;2026-08-24\|36.92\|-2.59\|37.95\|38.28\|36.71\|29910;2026-08-25\|39.09\|5.88\|37.65\|39.20\|36.74\|74217;2026-08-26\|38.19\|-2.30\|38.93\|39.10\|38.15\|29418;2026-08-27\|38.24\|0.13\|38.20\|38.49\|37.86\|23877;2026-08-28\|37.79\|-1.18\|38.20\|38.25\|37.61\|25518;2026-08-31\|38.33\|1.43\|37.63\|38.55\|37.47\|25608;2026-09-01\|38.37\|0.10\|38.28\|38.92\|38.08\|36569;2026-09-02\|38.27\|-0.26\|38.14\|38.35\|37.55\|18232;2026-09-03\|38.60\|0.86\|38.30\|38.78\|38.13\|22106;2026-09-04\|37.96\|-1.66\|38.76\|38.98\|37.88\|24518;2026-09-07\|37.23\|-1.92\|38.21\|38.21\|37.18\|32134;2026-09-08\|37.10\|-0.35\|37.30\|37.80\|37.04\|24342;2026-09-09\|37.16\|0.16\|37.20\|37.50\|36.96\|18890;2026-09-10\|36.63\|-1.43\|37.30\|37.30\|36.50\|17783;2026-09-11\|35.98\|-1.77\|36.64\|36.64\|35.51\|27407;2026-09-14\|36.03\|0.14\|35.90\|36.30\|35.88\|15000;2026-09-15\|36.20\|0.47\|36.05\|36.36\|35.80\|13656;2026-09-16\|35.91\|-0.80\|36.12\|36.20\|35.75\|17629;2026-09-17\|36.10\|0.53\|35.96\|36.53\|35.91\|17512;2026-09-18\|36.67\|1.58\|36.20\|36.70\|36.20\|15655;2026-09-21\|36.24\|-1.17\|36.53\|36.99\|36.02\|29905;2026-09-22\|37.47\|3.39\|36.50\|38.78\|36.24\|57868;2026-09-23\|37.65\|0.48\|37.41\|38.15\|37.27\|23727;2026-09-24\|37.04\|-1.62\|37.59\|38.25\|37.02\|21672;2026-09-28\|35.80\|-3.35\|36.98\|37.04\|35.30\|39745;2026-09-29\|35.46\|-0.95\|35.55\|35.78\|35.30\|18642;2026-09-30\|35.07\|-1.10\|35.50\|35.76\|35.00\|23028;2026-10-08\|35.00\|-0.20\|34.97\|35.98\|34.91\|18289;2026-10-09\|35.02\|0.89\|34.91\|35.35\|34.71\|18750;2026-10-12\|35.10\|0.23\|35.05\|35.71\|34.90\|20538;2026-10-13\|34.74\|-1.03\|34.79\|35.33\|34.51\|37521;2026-10-14\|33.37\|-3.94\|34.52\|34.62\|33.37\|29014;2026-10-15\|31.14\|-6.68\|33.00\|33.15\|31.04\|46562;2026-10-16\|31.33\|0.61\|31.76\|31.91\|30.60\|35213;2026-10-19\|34.46\|9.99\|31.14\|34.46\|31.14\|55555;2026-10-20\|36.30\|5.34\|35.70\|37.68\|34.50\|153331;2026-10-21\|37.12\|2.26\|36.10\|38.41\|35.93\|159796;2026-10-22\|35.69\|-3.85\|37.00\|37.66\|34.53\|134717;2026-10-23\|39.26\|10.00\|34.89\|39.26\|33.18\|174107;2026-10-26\|43.19\|10.01\|43.18\|43.19\|42.15\|63431;2026-10-27\|44.39\|2.78\|45.00\|47.51\|44.39\|442164;2026-10-28\|48.83\|10.00\|44.39\|48.83\|43.72\|336690;2026-10-29\|52.20\|6.90\|51.00\|53.58\|48.84\|285698;2026-10-30\|47.10\|-9.77\|49.09\|51.44\|47.01\|353056;2026-11-02\|44.20\|-6.16\|45.90\|46.30\|42.39\|361513;2026-11-03\|40.91\|-7.44\|42.72\|43.22\|40.11\|288744;2026-11-04\|44.10\|7.80\|41.24\|45.00\|40.11\|215277;2026-11-05\|47.10\|6.80\|43.94\|48.10\|43.08\|269737
133466	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
133465	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+柔性触觉+汽车减震器行业原因： 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29日半年报，公司柔性触觉传感技术已完成核心产品技术攻关与样品研发，核心算法取得突破，并探索与工业机器人零部件等应用协同；新业务尚未产生营业收入。 2、据2026年8月29日半年报，公司正推进机器人关节模组、高精密结构件等核心零部件研发及样品开发。 3、据2026年4月23日年报，公司主营汽车悬架系统减震器、橡胶减震产品及发动机密封件，减震器涵盖空气悬架、磁流变等系列。	公司柔性触觉传感技术已完成核心产品技术攻关与样品研发，核心算法取得突破，并探索与工业机器人零部件等应用协同	2026-06-26\|8.40\|-4.11\|8.75\|8.75\|8.40\|32167;2026-06-29\|8.38\|-0.24\|8.34\|8.48\|8.13\|24510;2026-06-30\|8.35\|-0.36\|8.37\|8.47\|8.23\|20692;2026-07-01\|8.59\|2.87\|8.36\|8.71\|8.36\|33877;2026-07-02\|8.61\|0.23\|8.65\|8.86\|8.48\|25885;2026-07-03\|8.93\|3.72\|8.62\|9.00\|8.60\|37145;2026-07-06\|8.81\|-1.34\|9.02\|9.04\|8.80\|32138;2026-07-07\|8.38\|-4.88\|8.74\|8.91\|8.38\|25967;2026-07-08\|8.23\|-1.79\|8.46\|8.46\|8.19\|27055;2026-07-09\|8.06\|-2.07\|8.23\|8.38\|7.94\|54405;2026-07-10\|8.33\|3.35\|8.06\|8.49\|8.00\|34357;2026-07-13\|8.16\|-2.04\|8.33\|8.39\|8.06\|33876;2026-07-14\|8.37\|2.57\|8.11\|8.38\|8.08\|24444;2026-07-15\|8.36\|-0.12\|8.30\|8.53\|8.30\|21080;2026-07-16\|8.48\|1.44\|8.37\|8.61\|8.27\|23459;2026-07-17\|8.21\|-3.18\|8.48\|8.61\|8.16\|30062;2026-07-20\|8.06\|-1.83\|8.28\|8.43\|7.92\|33096;2026-07-21\|7.96\|-1.24\|8.06\|8.13\|7.81\|36657;2026-07-22\|7.78\|-2.26\|7.95\|8.03\|7.75\|24034;2026-07-23\|8.03\|3.21\|7.71\|8.05\|7.71\|21025;2026-07-24\|7.87\|-1.99\|7.95\|8.08\|7.82\|12722;2026-07-27\|8.07\|2.54\|7.85\|8.12\|7.79\|17271;2026-07-28\|8.10\|0.37\|8.07\|8.18\|8.03\|16648;2026-07-29\|8.27\|2.10\|8.10\|8.30\|8.03\|22965;2026-07-30\|8.29\|0.24\|8.27\|8.39\|8.14\|18781;2026-07-31\|8.37\|0.96\|8.38\|8.42\|8.24\|21718;2026-08-03\|8.71\|4.06\|8.43\|8.72\|8.38\|25274;2026-08-04\|8.65\|-0.69\|8.76\|8.81\|8.60\|19316;2026-08-05\|8.63\|-0.23\|8.74\|8.74\|8.55\|18588;2026-08-06\|8.76\|1.51\|8.58\|8.77\|8.56\|16664;2026-08-07\|8.71\|-0.57\|8.80\|8.80\|8.57\|17192;2026-08-10\|9.01\|3.44\|8.76\|9.04\|8.70\|22982;2026-08-11\|8.90\|-1.22\|9.04\|9.04\|8.82\|23284;2026-08-12\|9.04\|1.57\|9.05\|9.10\|8.83\|19279;2026-08-13\|8.86\|-1.99\|9.09\|9.20\|8.86\|26801;2026-08-14\|9.75\|10.05\|8.89\|9.75\|8.82\|61840;2026-08-17\|10.73\|10.05\|10.29\|10.73\|10.29\|64307;2026-08-18\|11.80\|9.97\|11.80\|11.80\|11.80\|48082;2026-08-19\|10.62\|-10.00\|10.62\|11.00\|10.62\|86010;2026-08-20\|10.00\|-5.84\|9.56\|10.17\|9.56\|190092;2026-08-21\|9.57\|-4.30\|9.50\|9.89\|9.21\|114975;2026-08-24\|10.53\|10.03\|9.55\|10.53\|9.53\|107894;2026-08-25\|11.09\|5.32\|10.53\|11.48\|10.00\|224755;2026-08-26\|10.62\|-4.24\|10.60\|10.80\|10.31\|151596;2026-08-27\|10.33\|-2.73\|10.52\|10.52\|10.14\|132119;2026-08-28\|10.01\|-3.10\|10.29\|10.30\|9.91\|111294;2026-08-31\|10.46\|4.50\|9.91\|10.79\|9.72\|152743;2026-09-01\|10.41\|-0.48\|10.30\|10.60\|10.15\|115601;2026-09-02\|10.30\|-1.06\|10.24\|10.38\|9.98\|83407;2026-09-03\|9.94\|-3.50\|10.32\|10.53\|9.93\|75298;2026-09-04\|9.70\|-2.41\|10.01\|10.01\|9.63\|65475;2026-09-07\|9.80\|1.03\|9.68\|9.92\|9.65\|45225;2026-09-08\|9.88\|0.82\|9.74\|9.88\|9.68\|46475;2026-09-09\|9.73\|-1.52\|9.83\|9.88\|9.71\|31927;2026-09-10\|9.47\|-2.67\|9.67\|9.77\|9.44\|42034;2026-09-11\|9.43\|-0.42\|9.40\|9.52\|9.25\|43761;2026-09-14\|9.45\|0.21\|9.40\|9.48\|9.26\|29055;2026-09-15\|9.15\|-3.17\|9.40\|9.43\|9.13\|33538;2026-09-16\|9.24\|0.98\|9.15\|9.30\|9.00\|26962;2026-09-17\|9.43\|2.06\|9.30\|9.45\|9.17\|35407;2026-09-18\|9.49\|0.64\|9.42\|9.55\|9.36\|28452;2026-09-21\|9.65\|1.69\|9.50\|9.73\|9.36\|39308;2026-09-22\|9.65\|0.00\|9.70\|9.75\|9.56\|25315;2026-09-23\|9.77\|1.24\|9.69\|9.77\|9.54\|37618;2026-09-24\|9.62\|-1.54\|9.73\|9.85\|9.61\|27595;2026-09-28\|9.49\|-1.35\|9.63\|9.68\|9.41\|25757;2026-09-29\|9.53\|0.42\|9.49\|9.62\|9.42\|25557;2026-09-30\|9.46\|-0.73\|9.59\|9.75\|9.46\|26690;2026-10-08\|9.48\|0.21\|9.53\|9.68\|9.38\|26522;2026-10-09\|9.45\|-0.32\|9.43\|9.48\|9.12\|30469;2026-10-12\|9.28\|-1.80\|9.46\|9.55\|9.23\|19281;2026-10-13\|9.37\|0.97\|9.27\|9.41\|8.93\|33669;2026-10-14\|9.09\|-2.99\|9.37\|9.38\|9.05\|26612;2026-10-15\|8.95\|-1.54\|9.05\|9.12\|8.81\|27022;2026-10-16\|9.20\|2.79\|9.09\|9.33\|9.01\|29725;2026-10-19\|9.15\|-0.54\|9.19\|9.21\|8.88\|25581;2026-10-20\|9.44\|3.17\|9.20\|10.00\|9.10\|74962;2026-10-21\|9.83\|4.13\|9.35\|9.98\|9.25\|105103;2026-10-22\|10.81\|9.97\|9.62\|10.81\|9.55\|193240;2026-10-23\|11.89\|9.99\|10.90\|11.89\|10.90\|188241;2026-10-26\|13.08\|10.01\|13.08\|13.08\|12.90\|287742;2026-10-27\|11.77\|-10.02\|12.87\|13.16\|11.77\|465488;2026-10-28\|10.59\|-10.03\|10.66\|11.20\|10.59\|298509;2026-10-29\|9.53\|-10.01\|9.98\|10.19\|9.53\|243007;2026-10-30\|9.95\|4.41\|9.00\|10.48\|8.89\|440587;2026-11-02\|9.32\|-6.33\|9.55\|9.67\|8.96\|335658;2026-11-03\|9.13\|-2.04\|9.00\|9.49\|8.87\|235999;2026-11-04\|8.90\|-2.52\|9.03\|9.28\|8.68\|286150;2026-11-05\|9.06\|1.80\|8.78\|9.39\|8.75\|256786
133464	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
133463	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		公司推进具身智能本体生产、大模型数据平台、工业场景落地及产业生态合作，机器人年产能突破3000台，上半年下线设备900台	2026-06-26\|8.86\|-4.83\|9.31\|9.31\|8.85\|155631;2026-06-29\|9.11\|2.82\|8.72\|9.18\|8.51\|204323;2026-06-30\|10.10\|10.87\|9.15\|10.34\|8.98\|315167;2026-07-01\|9.94\|-1.58\|10.02\|10.38\|9.93\|206416;2026-07-02\|9.63\|-3.12\|9.90\|10.14\|9.57\|194105;2026-07-03\|10.38\|7.79\|9.72\|10.73\|9.70\|371821;2026-07-06\|9.92\|-4.43\|10.38\|10.54\|9.90\|237459;2026-07-07\|9.71\|-2.12\|9.82\|10.28\|9.61\|177797;2026-07-08\|9.11\|-6.18\|9.63\|9.71\|9.05\|148930;2026-07-09\|9.81\|7.68\|9.16\|9.81\|9.06\|207422;2026-07-10\|10.10\|2.96\|9.74\|10.33\|9.68\|240807;2026-07-13\|9.14\|-9.51\|10.05\|10.05\|9.10\|235806;2026-07-14\|9.49\|3.83\|9.13\|9.55\|8.95\|178065;2026-07-15\|9.36\|-1.37\|9.64\|9.65\|9.23\|125340;2026-07-16\|9.17\|-2.03\|9.28\|9.46\|9.11\|128494;2026-07-17\|8.74\|-4.69\|9.20\|9.29\|8.71\|134425;2026-07-20\|8.51\|-2.63\|8.85\|8.96\|8.32\|132237;2026-07-21\|8.90\|4.58\|8.48\|9.05\|8.45\|143625;2026-07-22\|8.54\|-4.04\|8.80\|8.89\|8.48\|123573;2026-07-23\|8.58\|0.47\|8.52\|8.64\|8.46\|76318;2026-07-24\|8.24\|-3.96\|8.49\|8.49\|8.23\|92329;2026-07-27\|8.42\|2.18\|8.20\|8.49\|8.20\|77791;2026-07-28\|8.32\|-1.19\|8.36\|8.45\|8.25\|76156;2026-07-29\|8.87\|6.61\|8.28\|8.96\|8.27\|156670;2026-07-30\|8.88\|0.11\|8.79\|8.95\|8.67\|96768;2026-07-31\|9.21\|3.72\|9.06\|9.46\|9.05\|147586;2026-08-03\|9.38\|1.85\|9.23\|9.60\|9.23\|94653;2026-08-04\|9.42\|0.43\|9.39\|9.52\|9.30\|113331;2026-08-05\|9.41\|-0.11\|9.42\|9.56\|9.30\|81186;2026-08-06\|9.50\|0.96\|9.41\|9.59\|9.28\|101331;2026-08-07\|9.49\|-0.11\|9.57\|9.57\|9.32\|93229;2026-08-10\|9.34\|-1.58\|9.52\|9.59\|9.33\|106234;2026-08-11\|9.18\|-1.71\|9.36\|9.36\|9.14\|108300;2026-08-12\|9.29\|1.20\|9.20\|9.41\|9.13\|92658;2026-08-13\|9.13\|-1.72\|9.36\|9.43\|9.12\|83952;2026-08-14\|9.07\|-0.66\|9.20\|9.28\|9.03\|54433;2026-08-17\|9.46\|4.30\|9.07\|9.58\|8.96\|133131;2026-08-18\|9.43\|-0.32\|9.45\|9.48\|9.25\|97961;2026-08-19\|8.73\|-7.42\|9.38\|9.38\|8.71\|168306;2026-08-20\|8.70\|-0.34\|8.81\|8.90\|8.70\|68731;2026-08-21\|8.68\|-0.23\|8.71\|8.75\|8.56\|54465;2026-08-24\|8.48\|-2.30\|8.70\|8.75\|8.43\|68284;2026-08-25\|8.63\|1.77\|8.44\|8.68\|8.40\|61847;2026-08-26\|8.67\|0.46\|8.66\|8.75\|8.55\|55382;2026-08-27\|8.83\|1.85\|8.75\|9.05\|8.70\|75600;2026-08-28\|8.69\|-1.59\|8.90\|8.90\|8.67\|55601;2026-08-31\|8.73\|0.46\|8.65\|8.76\|8.59\|48840;2026-09-01\|8.75\|0.23\|8.73\|8.78\|8.63\|50496;2026-09-02\|8.60\|-1.71\|8.67\|8.76\|8.55\|43695;2026-09-03\|8.61\|0.12\|8.65\|8.76\|8.55\|36765;2026-09-04\|8.56\|-0.58\|8.73\|8.78\|8.49\|71817;2026-09-07\|8.58\|0.23\|8.56\|8.74\|8.56\|58955;2026-09-08\|8.48\|-1.17\|8.57\|8.60\|8.47\|58667;2026-09-09\|8.42\|-0.71\|8.46\|8.54\|8.36\|46882;2026-09-10\|8.35\|-0.83\|8.38\|8.41\|8.28\|42928;2026-09-11\|8.35\|0.00\|8.33\|8.51\|8.09\|80026;2026-09-14\|8.69\|4.07\|8.29\|8.87\|8.20\|128280;2026-09-15\|8.62\|-0.81\|8.68\|8.82\|8.56\|56814;2026-09-16\|8.77\|1.74\|8.62\|8.80\|8.52\|74025;2026-09-17\|8.86\|1.03\|8.76\|8.94\|8.70\|90732;2026-09-18\|9.04\|2.03\|8.92\|9.13\|8.90\|109806;2026-09-21\|9.88\|9.29\|9.15\|9.90\|9.15\|349601;2026-09-22\|9.86\|-0.20\|9.99\|10.06\|9.75\|254613;2026-09-23\|9.91\|0.51\|9.75\|10.03\|9.75\|132018;2026-09-24\|10.15\|2.42\|9.81\|10.24\|9.81\|196643;2026-09-28\|9.86\|-2.86\|10.16\|10.20\|9.80\|147584;2026-09-29\|9.92\|0.61\|9.86\|10.07\|9.71\|106923;2026-09-30\|9.88\|-0.40\|9.94\|10.15\|9.83\|106901;2026-10-08\|9.52\|-3.64\|9.81\|9.89\|9.45\|112647;2026-10-09\|9.29\|-2.42\|9.49\|9.56\|9.00\|138540;2026-10-12\|8.67\|-6.67\|9.31\|9.31\|8.64\|133491;2026-10-13\|8.30\|-4.27\|8.59\|8.66\|8.15\|177944;2026-10-14\|8.29\|-0.12\|8.28\|8.52\|8.14\|113679;2026-10-15\|7.78\|-6.15\|8.19\|8.19\|7.74\|158513;2026-10-16\|7.75\|-0.39\|7.93\|8.08\|7.70\|104711;2026-10-19\|8.04\|3.74\|7.78\|8.09\|7.52\|144403;2026-10-20\|9.02\|12.19\|8.03\|9.44\|8.01\|379021;2026-10-21\|8.93\|-1.00\|8.98\|9.30\|8.39\|390094;2026-10-22\|8.53\|-4.48\|8.90\|9.46\|8.53\|298916;2026-10-23\|9.30\|9.03\|8.40\|9.41\|8.10\|365135;2026-10-26\|10.27\|10.43\|9.31\|10.58\|9.30\|680624;2026-10-27\|10.90\|6.13\|10.03\|11.37\|9.95\|945606;2026-10-28\|10.89\|-0.09\|10.73\|11.58\|10.36\|980052;2026-10-29\|9.86\|-9.46\|10.56\|10.86\|9.80\|674266;2026-10-30\|9.20\|-6.69\|9.54\|10.15\|9.20\|531429;2026-11-02\|9.61\|4.46\|9.29\|9.88\|8.55\|529304;2026-11-03\|9.05\|-5.83\|9.51\|9.56\|8.95\|293841;2026-11-04\|9.62\|6.30\|9.00\|9.86\|8.75\|476061;2026-11-05\|9.98\|3.74\|9.51\|10.14\|9.15\|42037463
133462	物理AI引发关注；马斯克称明年年末有望实现Optimus对外交付；英伟达升级Isaac通用机器人开发平台	物理AI+机器人仿真+数字孪生 1、据2026年8月26日半年报，公司以FTE引擎为基础发布FunSim具身智能数据仿真平台，可提供高保真物理模拟及仿真数采服务，支持多种机器人型号。 2、据2026年9月15日互动易，公司围绕空间、仿真交互、无本体及本体数据构建物理AI数据基座，提供数据采集、仿真训练至真机部署服务；相关业务尚处初步发展阶段，尚未形成产出。 3、据2025年年报，公司AI 3D数字孪生产品及解决方案实现营业收入1.75亿元，同比增长255.44%。	公司成功中标“广东省具身智能训练场建设项目一期综合调度中心项目”及“深圳国创具身智能机器人公司仿真平台开发服务项目”，实现了物理AI核心软件产品的独立对外输出	2026-06-26\|53.34\|-1.59\|53.61\|55.30\|52.16\|148390;2026-06-29\|50.10\|-6.07\|52.81\|57.33\|49.05\|165565;2026-06-30\|50.16\|0.12\|51.01\|51.49\|47.52\|150030;2026-07-01\|50.18\|0.04\|49.66\|52.75\|49.12\|139282;2026-07-02\|51.00\|1.63\|50.04\|53.25\|49.70\|166607;2026-07-03\|52.08\|2.12\|48.06\|53.99\|46.81\|174088;2026-07-06\|45.44\|-12.75\|51.00\|51.58\|44.85\|155421;2026-07-07\|42.76\|-5.90\|45.01\|46.46\|42.50\|117047;2026-07-08\|41.12\|-3.84\|43.15\|43.18\|40.58\|80518;2026-07-09\|41.00\|-0.29\|41.46\|41.62\|38.99\|75952;2026-07-10\|40.80\|-0.49\|41.03\|42.72\|40.41\|81527;2026-07-13\|36.67\|-10.12\|40.44\|40.44\|36.51\|84174;2026-07-14\|37.51\|2.29\|37.00\|38.20\|35.59\|63999;2026-07-15\|36.84\|-1.79\|38.50\|38.52\|36.51\|57327;2026-07-16\|35.93\|-2.47\|36.85\|37.54\|35.63\|67345;2026-07-17\|33.40\|-7.04\|36.40\|38.50\|33.14\|95768;2026-07-20\|30.39\|-9.01\|34.11\|34.73\|29.42\|101261;2026-07-21\|32.52\|7.01\|30.90\|32.69\|26.45\|108433;2026-07-22\|31.63\|-2.74\|31.89\|32.85\|31.22\|65431;2026-07-23\|32.74\|3.51\|31.63\|33.18\|31.38\|57910;2026-07-24\|31.40\|-4.09\|32.01\|32.62\|31.00\|54289;2026-07-27\|32.49\|3.47\|31.38\|32.49\|30.57\|46873;2026-07-28\|31.57\|-2.83\|32.45\|33.54\|31.41\|54435;2026-07-29\|30.68\|-2.82\|31.35\|31.76\|29.72\|66444;2026-07-30\|28.76\|-6.26\|30.64\|31.03\|28.50\|64311;2026-07-31\|31.77\|10.47\|30.25\|32.99\|30.01\|85253;2026-08-03\|33.06\|4.06\|32.14\|34.49\|31.88\|106402;2026-08-04\|35.56\|7.56\|33.14\|36.85\|32.50\|133180;2026-08-05\|37.07\|4.25\|34.81\|38.20\|34.56\|140941;2026-08-06\|36.85\|-0.59\|36.43\|38.14\|36.11\|120974;2026-08-07\|37.00\|0.41\|36.73\|37.28\|35.18\|96152;2026-08-10\|36.86\|-0.38\|37.00\|37.28\|36.17\|56763;2026-08-11\|37.00\|0.38\|36.60\|37.59\|35.88\|64486;2026-08-12\|37.76\|2.05\|37.00\|38.18\|36.84\|60370;2026-08-13\|36.85\|-2.41\|37.98\|39.08\|36.85\|75175;2026-08-14\|37.15\|0.81\|36.88\|37.30\|36.00\|56934;2026-08-17\|38.15\|2.69\|37.57\|38.23\|37.00\|43150;2026-08-18\|37.79\|-0.94\|38.80\|38.87\|37.26\|54661;2026-08-19\|34.24\|-9.39\|37.18\|37.23\|34.03\|65815;2026-08-20\|33.82\|-1.23\|34.87\|34.87\|33.54\|45968;2026-08-21\|34.08\|0.77\|33.38\|34.35\|32.75\|36918;2026-08-24\|32.76\|-3.87\|33.93\|33.93\|32.00\|36176;2026-08-25\|33.40\|1.95\|32.93\|33.65\|31.87\|35798;2026-08-26\|32.23\|-3.50\|32.97\|33.55\|31.52\|43272;2026-08-27\|32.70\|1.46\|32.01\|33.08\|32.00\|36253;2026-08-28\|32.55\|-0.46\|33.42\|34.23\|32.55\|54461;2026-08-31\|34.65\|6.45\|31.50\|34.88\|31.39\|72841;2026-09-01\|33.98\|-1.93\|35.34\|35.38\|33.08\|52574;2026-09-02\|33.32\|-1.94\|33.59\|33.99\|33.20\|28656;2026-09-03\|33.00\|-0.96\|35.00\|35.29\|32.69\|58558;2026-09-04\|32.49\|-1.55\|33.49\|34.37\|32.22\|58387;2026-09-07\|33.43\|2.89\|32.10\|34.90\|31.98\|97887;2026-09-08\|34.33\|2.69\|33.56\|35.67\|33.08\|101957;2026-09-09\|32.63\|-4.95\|33.97\|34.33\|32.41\|73347;2026-09-10\|31.64\|-3.03\|32.38\|32.63\|31.51\|45796;2026-09-11\|30.86\|-2.47\|31.16\|31.37\|30.10\|39533;2026-09-14\|30.31\|-1.78\|30.58\|30.99\|29.83\|30149;2026-09-15\|29.57\|-2.44\|29.98\|30.45\|29.49\|31580;2026-09-16\|29.87\|1.01\|29.35\|30.17\|29.29\|30934;2026-09-17\|30.13\|0.87\|29.69\|30.93\|29.65\|34927;2026-09-18\|30.67\|1.79\|30.33\|31.10\|30.15\|37924;2026-09-21\|31.07\|1.30\|30.75\|31.30\|30.75\|34846;2026-09-22\|31.39\|1.03\|31.65\|32.17\|30.97\|44045;2026-09-23\|31.31\|-0.25\|31.36\|32.23\|31.00\|42805;2026-09-24\|30.82\|-1.56\|31.05\|31.56\|30.78\|26875;2026-09-28\|29.36\|-4.74\|30.74\|30.91\|29.08\|28948;2026-09-29\|30.10\|2.52\|30.54\|30.63\|29.60\|34583;2026-09-30\|28.94\|-3.85\|30.40\|30.40\|28.78\|33893;2026-10-08\|28.13\|-2.80\|29.23\|29.49\|27.80\|33943;2026-10-09\|28.57\|1.56\|28.00\|28.77\|26.08\|49063;2026-10-12\|28.98\|1.44\|28.39\|28.98\|27.65\|45464;2026-10-13\|33.01\|13.91\|28.46\|34.78\|27.40\|168710;2026-10-14\|34.19\|3.57\|31.11\|35.50\|31.11\|263200;2026-10-15\|31.43\|-8.07\|32.67\|34.00\|31.02\|180904;2026-10-16\|32.50\|3.40\|31.83\|34.40\|30.85\|211602;2026-10-19\|39.00\|20.00\|31.56\|39.00\|30.85\|251702;2026-10-20\|46.80\|20.00\|43.23\|46.80\|41.89\|248329;2026-10-21\|52.20\|11.54\|49.87\|54.80\|49.15\|364519;2026-10-22\|51.20\|-1.92\|53.32\|53.97\|51.00\|280614;2026-10-23\|61.44\|20.00\|50.69\|61.44\|49.55\|309465;2026-10-26\|67.85\|10.43\|68.00\|70.78\|65.01\|323348;2026-10-27\|64.40\|-5.08\|66.88\|69.77\|63.23\|245720;2026-10-28\|63.00\|-2.17\|64.79\|68.77\|62.01\|307149;2026-10-29\|64.82\|2.89\|60.51\|68.70\|60.51\|262129;2026-10-30\|59.60\|-8.05\|63.20\|66.50\|58.86\|251705;2026-11-02\|62.49\|4.85\|59.10\|62.49\|55.00\|223781;2026-11-03\|60.00\|-3.98\|60.56\|64.20\|57.70\|204915;2026-11-04\|62.49\|4.15\|60.03\|63.60\|57.00\|293806;2026-11-05\|66.76\|6.83\|61.00\|70.40\|60.00\|299751
133461	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		公司是中国骨科手术机器人行业领军企业，主营骨科手术机器人系统及相关技术产品研发、生产与服务	2026-06-26\|16.30\|-4.57\|17.10\|17.17\|15.80\|118950;2026-06-29\|16.19\|-0.67\|16.21\|16.34\|15.20\|94764;2026-06-30\|17.10\|5.62\|16.10\|17.25\|15.75\|79218;2026-07-01\|17.60\|2.92\|16.88\|17.77\|16.85\|90129;2026-07-02\|17.39\|-1.19\|17.40\|17.97\|17.20\|73523;2026-07-03\|18.26\|5.00\|17.39\|18.58\|17.39\|104462;2026-07-06\|18.18\|-0.44\|18.13\|18.80\|17.72\|101049;2026-07-07\|16.94\|-6.82\|18.18\|18.35\|16.90\|77803;2026-07-08\|16.63\|-1.83\|17.13\|17.20\|16.60\|53196;2026-07-09\|17.21\|3.49\|16.66\|17.28\|16.20\|60189;2026-07-10\|18.44\|7.15\|17.50\|18.78\|17.00\|110465;2026-07-13\|16.58\|-10.09\|18.04\|18.25\|16.50\|104435;2026-07-14\|17.67\|6.57\|16.86\|17.78\|16.36\|92209;2026-07-15\|19.09\|8.04\|17.79\|19.93\|17.60\|158825;2026-07-30\|17.40\|-8.85\|22.50\|22.50\|17.20\|302554;2026-07-31\|17.53\|0.75\|17.01\|18.26\|16.20\|213958;2026-08-03\|16.10\|-8.16\|17.00\|17.01\|15.98\|132517;2026-08-04\|17.03\|5.78\|16.15\|17.27\|16.11\|111738;2026-08-05\|17.84\|4.76\|16.94\|17.96\|16.83\|104483;2026-08-06\|17.34\|-2.80\|17.50\|17.70\|16.96\|85174;2026-08-07\|17.81\|2.71\|17.11\|17.96\|16.90\|102755;2026-08-10\|17.65\|-0.90\|17.90\|18.17\|17.42\|93009;2026-08-11\|17.14\|-2.89\|17.54\|17.68\|16.71\|90471;2026-08-12\|17.03\|-0.64\|17.13\|17.36\|16.93\|65765;2026-08-13\|16.76\|-1.59\|17.04\|17.68\|16.72\|91070;2026-08-14\|16.55\|-1.25\|16.77\|17.05\|16.37\|63369;2026-08-17\|16.45\|-0.60\|16.49\|16.55\|16.04\|62440;2026-08-18\|17.04\|3.59\|16.44\|17.45\|16.00\|106467;2026-08-19\|15.88\|-6.81\|16.80\|16.96\|15.88\|104284;2026-08-20\|16.06\|1.13\|15.90\|16.71\|15.90\|77645;2026-08-21\|15.74\|-1.99\|15.93\|16.06\|15.63\|45151;2026-08-24\|15.12\|-3.94\|15.79\|15.87\|14.96\|58635;2026-08-25\|15.62\|3.31\|15.12\|15.75\|14.89\|58217;2026-08-26\|15.54\|-0.51\|15.75\|15.98\|15.44\|35690;2026-08-27\|15.54\|0.00\|15.54\|15.67\|15.39\|39930;2026-08-28\|15.43\|-0.71\|15.59\|15.90\|15.43\|41001;2026-08-31\|15.52\|0.58\|15.40\|15.60\|15.15\|39497;2026-09-01\|15.53\|0.06\|15.55\|15.96\|15.34\|46342;2026-09-02\|15.10\|-2.77\|15.43\|15.46\|15.08\|38076;2026-09-03\|14.82\|-1.85\|15.15\|15.25\|14.82\|38983;2026-09-04\|14.82\|0.00\|14.92\|15.37\|14.72\|55779;2026-09-07\|15.21\|2.63\|14.75\|15.55\|14.68\|56283;2026-09-08\|15.31\|0.66\|15.29\|15.60\|15.06\|55592;2026-09-09\|15.11\|-1.31\|15.23\|15.54\|15.10\|30804;2026-09-10\|14.85\|-1.72\|15.07\|15.07\|14.83\|23160;2026-09-11\|15.49\|4.31\|15.00\|15.49\|14.28\|86578;2026-09-14\|15.02\|-3.03\|15.18\|15.45\|14.89\|40504;2026-09-15\|14.72\|-2.00\|15.01\|15.27\|14.69\|30457;2026-09-16\|14.84\|0.82\|14.76\|14.89\|14.56\|25991;2026-09-17\|14.66\|-1.21\|14.80\|14.97\|14.65\|23137;2026-09-18\|14.96\|2.05\|14.72\|15.20\|14.72\|39501;2026-09-21\|15.59\|4.21\|15.08\|15.73\|15.00\|68177;2026-09-22\|15.80\|1.35\|15.59\|16.15\|15.56\|75050;2026-09-23\|15.83\|0.19\|15.72\|16.07\|15.63\|44678;2026-09-24\|15.29\|-3.41\|16.00\|16.00\|15.25\|50175;2026-09-28\|15.23\|-0.39\|15.52\|15.66\|15.16\|43785;2026-09-29\|15.48\|1.64\|15.19\|15.60\|15.06\|39498;2026-09-30\|15.64\|1.03\|15.52\|15.94\|15.32\|59501;2026-10-08\|14.86\|-4.99\|15.71\|15.78\|14.77\|49935;2026-10-09\|14.85\|-0.07\|14.85\|14.90\|14.17\|52646;2026-10-12\|14.61\|-1.62\|14.84\|15.05\|14.47\|27465;2026-10-13\|14.51\|-0.68\|14.45\|14.69\|14.14\|32559;2026-10-14\|14.07\|-3.03\|14.44\|14.50\|13.80\|37147;2026-10-15\|13.80\|-1.92\|13.97\|14.17\|13.77\|45779;2026-10-16\|13.68\|-0.87\|14.38\|14.38\|13.30\|46959;2026-10-19\|13.95\|1.97\|13.66\|14.13\|13.31\|50628;2026-10-20\|14.75\|5.73\|13.85\|15.07\|13.83\|89698;2026-10-21\|14.84\|0.61\|14.78\|14.96\|14.61\|48561;2026-10-22\|14.94\|0.67\|14.78\|15.44\|14.78\|82071;2026-10-23\|15.62\|4.55\|14.81\|15.76\|14.09\|136323;2026-10-26\|17.39\|11.33\|15.71\|17.70\|15.45\|236453;2026-10-27\|16.22\|-6.73\|17.05\|17.48\|16.18\|122488;2026-10-28\|16.84\|3.82\|16.24\|17.28\|15.92\|134057;2026-10-29\|15.84\|-5.94\|16.50\|16.79\|15.82\|86941;2026-10-30\|15.01\|-5.24\|15.53\|16.20\|15.00\|83867;2026-11-02\|15.36\|2.33\|15.17\|15.63\|14.28\|98599;2026-11-03\|14.68\|-4.43\|15.34\|15.46\|14.60\|66712;2026-11-04\|15.04\|2.45\|14.68\|15.32\|14.36\|99416;2026-11-05\|15.76\|4.79\|15.20\|15.95\|14.98\|9654357
133460	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+物理AI+IMU传感器 1、据证券时报网2026年7月5日报道，华依科技与头部数据企业觅蜂科技达成批量供货合作，公司自研动捕IMU将全面搭载于觅蜂MEgo系列物理AI训练数据采集设备，标志着国产IMU正式进入物理AI基础设施供应链。 2、据2026年4月20日年报，公司2025年推出国产高精度ARU8010人形机器人专用姿态传感器，攻克关节运动核心测量难题，静态姿态测量精度和动态响应速度<1ms等关键指标对标国际万元级别产品，并与国内多家头部机器人企业深度合作，实现小批量供货。 3、据2026年4月20日年报，公司IMU产品成功搭载于南方头部车企的飞行汽车，且面向人形机器人、低空飞行器等的高性能低应力IMU技术研发项目处于确定产品方案阶段。	公司凭借惯导领域积累与国内多家头部机器人企业深度合作，相关产品已获部分客户订单，实现人形机器人类IMU小批量供货，已为智元人形机器人供货IMU产品	2026-06-26\|32.21\|-5.74\|33.78\|34.50\|31.78\|31053;2026-06-29\|31.68\|-1.65\|32.35\|32.47\|30.68\|29838;2026-06-30\|36.44\|15.03\|31.09\|37.56\|31.09\|69857;2026-07-01\|36.41\|-0.08\|37.16\|37.16\|35.80\|34638;2026-07-02\|35.29\|-3.08\|36.20\|37.35\|35.10\|41544;2026-07-03\|36.21\|2.61\|35.00\|36.90\|34.98\|47625;2026-07-06\|40.29\|11.27\|39.50\|43.45\|37.73\|131194;2026-07-07\|38.15\|-5.31\|39.72\|40.21\|37.91\|75687;2026-07-08\|35.78\|-6.21\|37.37\|38.00\|35.50\|50411;2026-07-09\|35.91\|0.36\|35.51\|36.43\|34.35\|38571;2026-07-10\|33.70\|-6.15\|35.68\|35.99\|33.70\|34805;2026-07-13\|30.87\|-8.40\|33.00\|33.50\|30.87\|35866;2026-07-14\|30.98\|0.36\|30.55\|31.33\|29.43\|28833;2026-07-15\|31.51\|1.71\|31.00\|31.68\|30.31\|25311;2026-07-16\|32.70\|3.78\|30.97\|32.80\|30.96\|32906;2026-07-17\|29.00\|-11.31\|32.62\|32.96\|28.71\|42699;2026-07-20\|30.37\|4.72\|30.00\|32.00\|29.13\|61136;2026-07-21\|31.43\|3.49\|30.24\|32.50\|28.40\|53489;2026-07-22\|35.11\|11.71\|31.20\|35.69\|31.20\|65477;2026-07-23\|37.44\|6.64\|34.52\|37.65\|34.27\|50403;2026-07-24\|36.10\|-3.58\|36.60\|38.26\|35.68\|38002;2026-07-27\|35.57\|-1.47\|36.07\|36.31\|34.29\|31158;2026-07-28\|34.85\|-2.02\|35.45\|36.66\|34.00\|25730;2026-07-29\|36.20\|3.87\|34.85\|36.30\|33.40\|33241;2026-07-30\|38.62\|6.69\|35.76\|38.76\|35.21\|56403;2026-07-31\|38.70\|0.21\|39.51\|41.38\|38.00\|64307;2026-08-03\|38.92\|0.57\|40.00\|41.58\|37.80\|43969;2026-08-04\|37.39\|-3.93\|39.70\|39.70\|36.03\|44748;2026-08-05\|37.37\|-0.05\|37.89\|38.94\|36.36\|44618;2026-08-06\|37.33\|-0.11\|36.58\|37.58\|36.00\|58282;2026-08-07\|36.60\|-1.96\|37.13\|37.32\|34.65\|41289;2026-08-10\|36.16\|-1.20\|36.69\|36.85\|35.45\|28066;2026-08-11\|37.98\|5.03\|36.00\|38.63\|35.22\|46427;2026-08-12\|38.28\|0.79\|38.01\|40.15\|37.50\|54218;2026-08-13\|36.70\|-4.13\|38.08\|38.20\|36.08\|46622;2026-08-14\|36.00\|-1.91\|36.63\|36.88\|35.52\|24130;2026-08-17\|36.38\|1.06\|35.69\|36.42\|35.22\|20744;2026-08-18\|36.64\|0.71\|36.36\|37.40\|35.76\|28565;2026-08-19\|33.29\|-9.14\|35.64\|35.90\|32.99\|27199;2026-08-20\|32.74\|-1.65\|33.50\|34.00\|32.61\|16242;2026-08-21\|33.67\|2.84\|32.42\|34.23\|32.36\|18135;2026-08-24\|32.15\|-4.51\|33.36\|33.72\|31.50\|20212;2026-08-25\|32.66\|1.59\|32.02\|34.15\|31.40\|24872;2026-08-26\|32.59\|-0.21\|33.26\|33.26\|32.31\|16877;2026-08-27\|33.29\|2.15\|32.28\|33.35\|32.28\|16698;2026-08-28\|33.39\|0.30\|33.46\|34.56\|33.22\|18427;2026-08-31\|35.99\|7.79\|33.95\|36.00\|33.50\|39835;2026-09-01\|35.16\|-2.31\|36.00\|36.40\|34.75\|22481;2026-09-02\|34.49\|-1.91\|34.57\|35.39\|34.30\|16630;2026-09-03\|34.09\|-1.16\|34.49\|35.00\|33.45\|13603;2026-09-04\|33.00\|-3.20\|34.51\|34.78\|32.75\|18803;2026-09-07\|33.56\|1.70\|33.76\|34.37\|33.11\|18880;2026-09-08\|32.67\|-2.65\|34.06\|34.06\|32.63\|21953;2026-09-09\|32.07\|-1.84\|32.88\|33.32\|31.73\|19695;2026-09-10\|31.51\|-1.75\|32.10\|32.33\|31.41\|10780;2026-09-11\|30.67\|-2.67\|31.39\|31.39\|29.99\|15014;2026-09-14\|31.86\|3.88\|30.80\|32.18\|30.16\|17006;2026-09-15\|31.35\|-1.60\|31.66\|32.28\|31.35\|8013;2026-09-16\|32.00\|2.07\|31.34\|32.43\|30.85\|16852;2026-09-17\|32.05\|0.16\|32.19\|32.70\|31.60\|14722;2026-09-18\|33.59\|4.80\|32.40\|33.98\|32.20\|24742;2026-09-21\|35.30\|5.09\|33.66\|35.59\|33.44\|39151;2026-09-22\|36.04\|2.10\|35.99\|36.81\|35.30\|29740;2026-09-23\|35.75\|-0.80\|36.05\|36.27\|35.69\|19980;2026-09-24\|35.65\|-0.28\|35.86\|36.36\|35.33\|20510;2026-09-28\|35.26\|-1.09\|35.40\|35.81\|34.44\|27705;2026-09-29\|36.40\|3.23\|35.97\|36.78\|34.78\|25295;2026-09-30\|35.19\|-3.32\|36.51\|36.95\|35.03\|19307;2026-10-08\|33.71\|-4.21\|35.06\|35.70\|33.27\|19113;2026-10-09\|35.35\|4.87\|33.59\|35.68\|33.16\|33327;2026-10-12\|34.22\|-3.20\|35.03\|35.35\|34.04\|18408;2026-10-13\|33.71\|-1.49\|33.99\|34.12\|32.60\|15207;2026-10-14\|32.24\|-4.36\|33.71\|33.71\|32.00\|13896;2026-10-15\|30.69\|-4.81\|31.56\|31.89\|30.50\|16819;2026-10-16\|31.76\|3.49\|31.50\|33.30\|30.88\|19490;2026-10-19\|34.30\|8.00\|31.52\|34.70\|29.81\|43549;2026-10-20\|39.90\|16.33\|35.75\|41.00\|34.98\|162557;2026-10-21\|40.00\|0.25\|39.68\|42.00\|37.23\|131010;2026-10-22\|39.60\|-1.00\|38.97\|42.41\|38.04\|124220;2026-10-23\|47.52\|20.00\|38.16\|47.52\|37.60\|167105;2026-10-26\|53.14\|11.83\|52.80\|57.02\|51.00\|256461;2026-10-27\|54.53\|2.62\|51.90\|56.30\|51.18\|205831;2026-10-28\|57.00\|4.53\|54.66\|62.00\|53.00\|203010;2026-10-29\|54.60\|-4.21\|55.68\|57.56\|53.88\|135836;2026-10-30\|49.20\|-9.89\|53.00\|55.42\|49.03\|141344;2026-11-02\|49.15\|-0.10\|49.20\|50.30\|44.13\|134547;2026-11-03\|43.41\|-11.68\|47.00\|48.45\|42.00\|137749;2026-11-04\|47.75\|10.00\|43.40\|49.39\|42.12\|172596;2026-11-05\|49.77\|4.23\|46.66\|52.00\|45.11\|13463492
133459	物理AI引发关注；马斯克称明年年末有望实现Optimus对外交付；英伟达升级Isaac通用机器人开发平台		1、公司以海外工厂生产线为应用场景，对机器人本体开展针对性训练和二次开发，目标是通过替代部分人工推进产线智能化升级； 2、公司日本子公司研发的固态电池产品已通过针刺试验	2026-06-26\|29.91\|-0.33\|30.61\|31.98\|29.90\|85357;2026-06-29\|29.56\|-1.17\|29.81\|30.54\|28.52\|84914;2026-06-30\|30.40\|2.84\|29.50\|30.55\|28.92\|49600;2026-07-01\|30.76\|1.18\|30.50\|31.68\|30.16\|56069;2026-07-02\|30.54\|-0.72\|30.27\|32.00\|30.00\|64023;2026-07-03\|31.24\|2.29\|30.78\|32.08\|30.77\|54963;2026-07-06\|30.06\|-3.78\|31.30\|32.39\|29.92\|66855;2026-07-07\|27.80\|-7.52\|30.00\|30.49\|27.61\|81362;2026-07-08\|26.54\|-4.53\|27.88\|28.16\|26.53\|53286;2026-07-09\|26.18\|-1.36\|26.73\|27.21\|25.30\|55234;2026-07-10\|25.41\|-2.94\|26.18\|26.87\|25.40\|51321;2026-07-13\|24.15\|-4.96\|25.45\|26.12\|24.00\|57914;2026-07-14\|24.99\|3.48\|24.17\|25.07\|23.37\|53591;2026-07-15\|24.60\|-1.56\|25.09\|25.15\|24.20\|40868;2026-07-16\|23.90\|-2.85\|24.60\|24.82\|23.79\|35938;2026-07-17\|22.86\|-4.35\|23.88\|24.26\|22.50\|51695;2026-07-20\|21.17\|-7.39\|22.98\|23.32\|20.75\|70398;2026-07-21\|21.64\|2.22\|21.60\|21.82\|19.96\|71508;2026-07-22\|20.63\|-4.67\|21.38\|21.75\|20.54\|44607;2026-07-23\|21.28\|3.15\|20.73\|21.32\|20.50\|45536;2026-07-24\|20.52\|-3.57\|21.00\|21.17\|20.33\|33015;2026-07-27\|21.31\|3.85\|20.52\|21.31\|20.52\|37687;2026-07-28\|20.76\|-2.58\|21.10\|21.68\|20.64\|38675;2026-07-29\|20.99\|1.11\|20.70\|21.19\|20.15\|50835;2026-07-30\|20.23\|-3.62\|20.95\|20.95\|19.96\|47610;2026-07-31\|20.76\|2.62\|20.63\|21.22\|20.55\|44451;2026-08-03\|21.02\|1.25\|20.77\|21.13\|20.61\|35049;2026-08-04\|21.34\|1.52\|21.10\|21.57\|21.10\|40230;2026-08-05\|22.23\|4.17\|21.48\|22.48\|21.42\|52075;2026-08-06\|22.27\|0.18\|22.20\|22.45\|21.85\|40147;2026-08-07\|22.32\|0.22\|22.30\|22.36\|21.67\|36881;2026-08-10\|22.62\|1.34\|22.47\|22.65\|21.96\|37281;2026-08-11\|22.96\|1.50\|22.70\|23.43\|22.51\|52434;2026-08-12\|23.09\|0.57\|22.83\|23.29\|22.83\|32124;2026-08-13\|22.30\|-3.42\|23.03\|23.14\|22.30\|39506;2026-08-14\|22.32\|0.09\|22.40\|22.60\|22.12\|26238;2026-08-17\|22.94\|2.78\|22.41\|22.96\|22.24\|34010;2026-08-18\|22.57\|-1.61\|22.82\|22.84\|22.20\|27577;2026-08-19\|21.52\|-4.65\|22.50\|22.51\|21.45\|40790;2026-08-20\|21.75\|1.07\|21.80\|21.89\|21.46\|22939;2026-08-21\|21.91\|0.74\|21.78\|22.01\|21.17\|26983;2026-08-24\|24.50\|11.82\|22.09\|24.51\|21.89\|150388;2026-08-25\|24.59\|0.37\|24.39\|24.89\|23.70\|131640;2026-08-26\|25.47\|3.58\|24.71\|25.75\|24.16\|119125;2026-08-27\|26.90\|5.61\|25.47\|27.18\|25.31\|121170;2026-08-28\|27.70\|2.97\|26.58\|29.23\|26.50\|126240;2026-08-31\|27.71\|0.04\|27.90\|27.90\|27.06\|89326;2026-09-01\|27.29\|-1.52\|27.59\|27.97\|27.10\|63825;2026-09-02\|27.11\|-0.66\|27.03\|27.35\|26.70\|56601;2026-09-03\|27.38\|1.00\|27.21\|27.72\|27.12\|43562;2026-09-04\|26.65\|-2.67\|27.39\|27.69\|26.41\|48848;2026-09-07\|27.08\|1.61\|26.77\|27.22\|26.36\|36516;2026-09-08\|26.57\|-1.88\|27.23\|27.35\|26.46\|32909;2026-09-09\|26.56\|-0.04\|26.38\|26.94\|26.38\|24111;2026-09-10\|27.80\|4.67\|28.68\|29.80\|26.90\|152012;2026-09-11\|28.85\|3.78\|27.21\|29.22\|26.73\|121784;2026-09-14\|28.68\|-0.59\|28.85\|28.85\|27.60\|73482;2026-09-15\|28.04\|-2.23\|28.61\|29.09\|27.84\|52983;2026-09-16\|30.50\|8.77\|27.99\|30.75\|27.94\|106735;2026-09-17\|30.24\|-0.85\|30.21\|30.43\|29.59\|63727;2026-09-18\|30.45\|0.69\|30.40\|30.77\|30.26\|50899;2026-09-21\|34.80\|14.29\|30.50\|34.94\|30.44\|212580;2026-09-22\|34.97\|0.49\|34.80\|36.39\|34.68\|150329;2026-09-23\|36.43\|4.17\|35.10\|37.25\|34.57\|125051;2026-09-24\|36.36\|-0.19\|36.43\|37.17\|35.56\|109380;2026-09-28\|36.07\|-0.80\|36.71\|37.24\|35.70\|116529;2026-09-29\|38.31\|6.21\|36.40\|38.68\|35.90\|157444;2026-09-30\|36.75\|-4.07\|38.18\|38.30\|35.02\|162068;2026-10-08\|36.85\|0.27\|37.50\|38.18\|36.41\|106545;2026-10-09\|35.85\|-2.71\|36.90\|37.26\|34.35\|129585;2026-10-12\|35.80\|-0.14\|35.85\|36.42\|34.25\|88969;2026-10-13\|36.05\|0.70\|35.38\|36.40\|34.69\|91222;2026-10-14\|35.80\|-0.69\|35.93\|37.26\|35.50\|68406;2026-10-15\|34.96\|-2.35\|35.16\|36.68\|34.66\|74543;2026-10-16\|35.68\|2.06\|35.22\|36.50\|34.45\|79416;2026-10-19\|34.14\|-4.32\|35.00\|35.48\|30.69\|135312;2026-10-20\|36.61\|7.23\|34.00\|37.18\|33.66\|102009;2026-10-21\|35.77\|-2.29\|36.24\|36.92\|35.51\|69533;2026-10-22\|33.50\|-6.35\|35.75\|36.20\|33.37\|64432;2026-10-23\|34.52\|3.04\|33.25\|34.85\|31.30\|78567;2026-10-26\|38.85\|12.54\|34.42\|39.80\|33.96\|169138;2026-10-27\|38.60\|-0.64\|38.57\|41.94\|38.41\|171527;2026-10-28\|42.60\|10.36\|39.55\|44.17\|38.00\|198432;2026-10-29\|39.50\|-7.28\|41.49\|41.83\|38.86\|154079;2026-10-30\|38.17\|-3.37\|37.99\|40.06\|36.88\|151430;2026-11-02\|36.94\|-3.22\|38.02\|38.42\|34.60\|131511;2026-11-03\|35.23\|-4.63\|36.80\|37.35\|34.80\|90116;2026-11-04\|37.77\|7.21\|35.11\|38.75\|33.80\|127436;2026-11-05\|39.83\|5.45\|37.76\|40.25\|36.56\|124570
133458	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		公司作为领投人之一参与了灵心巧手（北京）科技有限公司的PRE-A轮融资，投后股权占比8.2%，并拥有一名董事席位，灵心巧手是一家以“灵巧手+云端智脑”为核心的人形机器人具身智能平台	2026-06-26\|23.11\|-4.35\|23.86\|24.38\|23.11\|105889;2026-06-29\|23.15\|0.17\|23.00\|23.64\|22.58\|106618;2026-06-30\|22.99\|-0.69\|22.99\|23.20\|22.22\|177363;2026-07-01\|22.53\|-2.00\|23.19\|23.28\|22.31\|139414;2026-07-02\|22.78\|1.11\|22.43\|23.54\|21.90\|148167;2026-07-03\|23.13\|1.54\|23.24\|23.53\|22.63\|118883;2026-07-06\|21.57\|-6.74\|23.08\|23.26\|21.50\|153098;2026-07-07\|21.04\|-2.46\|21.21\|21.92\|20.98\|113654;2026-07-08\|20.01\|-4.90\|21.23\|21.45\|19.96\|109806;2026-07-09\|19.66\|-1.75\|20.00\|20.25\|19.01\|207792;2026-07-10\|18.39\|-5.74\|19.42\|19.71\|18.33\|239847;2026-07-13\|18.14\|-1.36\|18.42\|18.82\|17.99\|191301;2026-07-14\|18.85\|3.91\|18.15\|18.98\|18.00\|152579;2026-07-15\|18.30\|-2.92\|18.64\|18.80\|18.08\|128304;2026-07-16\|17.70\|-3.28\|18.16\|18.16\|17.64\|105243;2026-07-17\|16.65\|-5.93\|17.70\|18.04\|16.50\|131361;2026-07-20\|16.01\|-3.84\|16.70\|16.99\|15.63\|169471;2026-07-21\|15.82\|-1.19\|16.02\|16.06\|14.83\|199858;2026-07-22\|15.47\|-2.21\|15.60\|15.97\|15.30\|129584;2026-07-23\|15.90\|2.78\|15.51\|16.12\|15.48\|155349;2026-07-24\|15.07\|-5.22\|15.85\|15.86\|15.06\|109760;2026-07-27\|16.06\|6.57\|15.07\|16.10\|15.05\|168493;2026-07-28\|15.74\|-1.99\|15.90\|16.15\|15.63\|88757;2026-07-29\|16.01\|1.72\|15.70\|16.12\|15.38\|127153;2026-07-30\|15.46\|-3.44\|16.01\|16.08\|15.35\|128174;2026-07-31\|15.77\|2.01\|15.77\|16.29\|15.77\|161009;2026-08-03\|16.03\|1.65\|15.81\|16.38\|15.71\|119747;2026-08-04\|16.40\|2.31\|16.04\|16.55\|15.96\|102194;2026-08-05\|16.73\|2.01\|16.28\|16.86\|16.18\|119156;2026-08-06\|16.73\|0.00\|16.74\|16.92\|16.46\|111208;2026-08-07\|17.45\|4.30\|16.74\|17.47\|16.51\|166707;2026-08-10\|17.20\|-1.43\|17.50\|17.54\|17.00\|141560;2026-08-11\|16.69\|-2.97\|17.15\|17.19\|16.65\|151465;2026-08-12\|16.95\|1.56\|16.57\|17.01\|16.57\|99312;2026-08-13\|16.65\|-1.77\|16.89\|17.20\|16.65\|103937;2026-08-14\|16.78\|0.78\|16.68\|16.86\|16.55\|65451;2026-08-17\|17.56\|4.65\|16.86\|17.60\|16.86\|129881;2026-08-18\|17.43\|-0.74\|17.64\|17.66\|17.31\|96671;2026-08-19\|16.45\|-5.62\|17.09\|17.46\|16.33\|138840;2026-08-20\|16.57\|0.73\|16.60\|16.80\|16.42\|92933;2026-08-21\|16.51\|-0.36\|16.41\|16.76\|16.12\|108118;2026-08-24\|19.13\|15.87\|17.49\|19.50\|17.21\|513347;2026-08-25\|18.20\|-4.86\|19.13\|19.20\|17.79\|427188;2026-08-26\|17.68\|-2.86\|18.44\|18.48\|17.62\|322428;2026-08-27\|17.80\|0.68\|17.60\|17.80\|17.43\|296407;2026-08-28\|19.01\|6.80\|17.81\|19.68\|17.75\|498927;2026-08-31\|20.32\|6.89\|18.97\|20.43\|18.78\|570828;2026-09-01\|19.93\|-1.92\|19.81\|20.36\|19.64\|374231;2026-09-02\|19.23\|-3.51\|19.86\|20.55\|19.10\|432681;2026-09-03\|20.68\|7.54\|19.14\|20.78\|18.72\|505628;2026-09-04\|20.60\|-0.39\|20.20\|21.21\|20.04\|447975;2026-09-07\|20.25\|-1.70\|20.74\|20.80\|19.87\|304610;2026-09-08\|20.39\|0.69\|20.08\|20.42\|19.58\|311029;2026-09-09\|19.45\|-4.61\|20.11\|20.23\|19.45\|234354;2026-09-10\|17.90\|-7.97\|19.45\|19.89\|17.76\|379607;2026-09-11\|17.29\|-3.41\|17.51\|17.67\|16.78\|292781;2026-09-14\|17.12\|-0.98\|17.06\|17.25\|16.80\|174137;2026-09-15\|17.70\|3.39\|17.09\|17.90\|16.90\|229993;2026-09-16\|17.81\|0.62\|17.59\|17.93\|17.30\|201071;2026-09-17\|17.28\|-2.98\|17.54\|17.82\|17.21\|175524;2026-09-18\|17.38\|0.58\|17.42\|17.55\|17.16\|150338;2026-09-21\|17.52\|0.81\|17.35\|17.73\|17.31\|152615;2026-09-22\|17.57\|0.29\|17.65\|17.84\|17.42\|164485;2026-09-23\|17.60\|0.17\|17.61\|17.78\|17.35\|130918;2026-09-24\|17.05\|-3.12\|17.59\|17.59\|17.03\|127719;2026-09-28\|16.40\|-3.81\|17.03\|17.09\|16.27\|122312;2026-09-29\|16.34\|-0.37\|16.40\|16.60\|16.29\|70643;2026-09-30\|16.69\|2.14\|16.56\|16.88\|16.40\|116940;2026-10-08\|17.11\|2.52\|16.85\|17.29\|16.73\|155478;2026-10-09\|16.89\|-1.29\|17.01\|17.15\|16.51\|140892;2026-10-12\|16.27\|-3.67\|16.72\|16.92\|16.26\|111767;2026-10-13\|16.06\|-1.29\|16.02\|16.18\|15.61\|120697;2026-10-14\|15.94\|-0.75\|15.97\|16.27\|15.90\|81615;2026-10-15\|15.10\|-5.27\|15.50\|15.61\|15.03\|127314;2026-10-16\|15.33\|1.52\|15.32\|15.62\|15.19\|110028;2026-10-19\|15.59\|1.70\|15.15\|15.68\|15.01\|96660;2026-10-20\|15.68\|0.58\|15.50\|15.97\|15.40\|102339;2026-10-21\|15.25\|-2.74\|15.79\|15.79\|15.21\|117432;2026-10-22\|14.76\|-3.21\|15.21\|15.45\|14.76\|101280;2026-10-23\|14.90\|0.95\|14.53\|15.06\|13.83\|173319;2026-10-26\|16.86\|13.15\|14.89\|17.06\|14.76\|384475;2026-10-27\|16.20\|-3.91\|16.00\|16.75\|15.98\|284717;2026-10-28\|17.24\|6.42\|16.29\|18.25\|16.18\|475085;2026-10-29\|16.82\|-2.44\|17.00\|17.60\|16.82\|273458;2026-10-30\|16.26\|-3.33\|16.50\|17.43\|16.19\|280894;2026-11-02\|16.09\|-1.05\|16.22\|16.39\|15.16\|270401;2026-11-03\|15.47\|-3.85\|15.80\|16.09\|15.28\|191765;2026-11-04\|16.27\|5.17\|15.40\|16.40\|14.97\|320882;2026-11-05\|16.48\|1.29\|16.00\|16.68\|15.90\|240401
133457	物理AI引发关注；马斯克称明年年末有望实现Optimus对外交付；英伟达升级Isaac通用机器人开发平台	灵巧手+人形机器人+工业母机行业原因： 7月30日晚，宇树科技发布公告称，其科创板IPO将于8月10日启动申购，作为A股人形机器人第一股，其上市进程正式落地。公司原因： 1、据2026年7月31日半年报，2026年上半年公司伺服系统收入同比增长27%；灵巧手专用关节驱动器已推出，产品具有低温升、高扭力输出密度等特征，上半年汉姆电子灵巧手关节电机出货量5万余台。 2、据2026年5月13日投资者关系活动记录，公司灵巧手关节电机及模组已批量供货，国外客户包括英伟达、斯坦福robotics lab等；公司主要围绕运动控制与伺服控制技术，推进在工业机床、人形机器人两大赛道的应用。 3、据2026年7月31日半年报，公司主营业务为工业运动控制系统、伺服驱动系统，上半年实现营收2.86亿元，同比增长10.06%；公司推进AI算法内嵌数控系统，面向人形机器人结构件等高精密制造需求推出一体化智能控制方案。	公司推出灵巧手专用关节驱动器，上半年汉姆电子灵巧手关节电机出货5万余台	2026-06-26\|51.58\|-4.39\|53.99\|54.48\|51.32\|36691;2026-06-29\|51.47\|-0.21\|52.01\|53.15\|48.22\|44485;2026-06-30\|57.43\|11.58\|51.18\|57.59\|50.60\|53630;2026-07-01\|55.97\|-2.54\|57.25\|57.25\|55.13\|42510;2026-07-02\|57.22\|2.23\|55.41\|60.78\|53.80\|68669;2026-07-03\|60.81\|6.27\|58.99\|62.87\|58.22\|76610;2026-07-06\|54.94\|-9.65\|60.76\|61.47\|54.50\|70036;2026-07-07\|52.23\|-4.93\|55.29\|58.42\|52.20\|48677;2026-07-08\|49.04\|-6.11\|51.94\|52.31\|47.90\|54697;2026-07-09\|47.79\|-2.55\|49.05\|49.99\|45.90\|46253;2026-07-10\|47.30\|-1.03\|47.98\|49.51\|47.00\|41879;2026-07-13\|43.91\|-7.17\|47.35\|49.30\|43.61\|37825;2026-07-14\|43.99\|0.18\|44.38\|44.38\|42.22\|24558;2026-07-15\|44.20\|0.48\|44.29\|46.00\|42.55\|23394;2026-07-16\|42.45\|-3.96\|43.37\|46.27\|41.95\|34672;2026-07-17\|37.60\|-11.43\|42.45\|42.45\|37.45\|46540;2026-07-20\|33.70\|-10.37\|38.08\|38.91\|32.98\|48805;2026-07-21\|35.88\|6.47\|34.16\|35.96\|30.01\|54689;2026-07-22\|34.90\|-2.73\|35.96\|36.10\|34.35\|33570;2026-07-23\|35.11\|0.60\|34.58\|36.08\|34.15\|25049;2026-07-24\|34.10\|-2.88\|34.70\|35.20\|33.45\|20277;2026-07-27\|35.62\|4.46\|32.59\|36.32\|32.59\|33356;2026-07-28\|34.47\|-3.23\|35.56\|36.49\|34.20\|26154;2026-07-29\|34.14\|-0.96\|34.21\|34.79\|32.81\|30236;2026-07-30\|32.10\|-5.98\|34.45\|34.45\|31.72\|30371;2026-07-31\|38.52\|20.00\|33.91\|38.52\|33.91\|20329;2026-08-03\|40.45\|5.01\|42.13\|44.32\|39.90\|90619;2026-08-04\|42.22\|4.38\|41.17\|42.25\|38.53\|70884;2026-08-05\|44.87\|6.28\|42.25\|45.34\|41.81\|59665;2026-08-06\|46.05\|2.63\|44.14\|47.87\|43.60\|51863;2026-08-07\|46.42\|0.80\|46.37\|47.35\|45.12\|43158;2026-08-10\|46.55\|0.28\|47.12\|47.94\|44.80\|48807;2026-08-11\|46.63\|0.17\|45.98\|47.36\|44.91\|45255;2026-08-12\|47.40\|1.65\|47.16\|48.20\|46.80\|33885;2026-08-13\|46.40\|-2.11\|47.50\|48.88\|46.27\|31501;2026-08-14\|46.20\|-0.43\|46.37\|47.37\|45.03\|30505;2026-08-17\|51.28\|11.00\|48.00\|51.85\|47.54\|62588;2026-08-18\|50.43\|-1.66\|49.82\|51.08\|49.35\|43906;2026-08-19\|43.35\|-14.04\|49.50\|50.00\|43.16\|59065;2026-08-20\|43.70\|0.81\|44.22\|44.96\|42.50\|38441;2026-08-21\|43.43\|-0.62\|43.80\|44.33\|42.17\|29396;2026-08-24\|41.85\|-3.64\|43.90\|43.90\|40.80\|29719;2026-08-25\|41.56\|-0.69\|41.68\|42.34\|40.27\|24886;2026-08-26\|39.96\|-3.85\|41.53\|41.90\|39.86\|30181;2026-08-27\|40.40\|1.10\|39.88\|41.15\|39.42\|29540;2026-08-28\|39.40\|-2.48\|40.81\|41.24\|39.36\|29583;2026-08-31\|42.18\|7.06\|39.00\|42.45\|38.63\|41575;2026-09-01\|40.42\|-4.17\|42.18\|42.39\|40.00\|29682;2026-09-02\|39.68\|-1.83\|39.74\|40.34\|38.89\|22267;2026-09-03\|39.79\|0.28\|40.46\|41.07\|38.88\|22818;2026-09-04\|39.14\|-1.63\|40.45\|40.81\|38.60\|28060;2026-09-07\|40.25\|2.84\|39.14\|40.46\|38.85\|23740;2026-09-08\|39.10\|-2.86\|40.20\|40.20\|38.83\|19119;2026-09-09\|38.74\|-0.92\|39.00\|39.95\|38.47\|17409;2026-09-10\|37.73\|-2.61\|38.38\|38.39\|37.60\|18656;2026-09-11\|37.06\|-1.78\|37.50\|37.50\|35.77\|20941;2026-09-14\|36.95\|-0.30\|37.08\|37.53\|36.11\|18393;2026-09-15\|36.65\|-0.81\|37.10\|37.28\|36.50\|14344;2026-09-16\|38.72\|5.65\|36.65\|38.87\|36.45\|28585;2026-09-17\|38.82\|0.26\|38.27\|39.48\|38.01\|24468;2026-09-18\|39.50\|1.75\|39.44\|40.08\|39.09\|21940;2026-09-21\|39.18\|-0.81\|39.50\|40.24\|39.01\|18192;2026-09-22\|38.98\|-0.51\|39.75\|39.80\|38.81\|15901;2026-09-23\|39.54\|1.44\|39.20\|39.84\|38.52\|16131;2026-09-24\|39.05\|-1.24\|39.54\|40.50\|39.00\|17060;2026-09-28\|37.16\|-4.84\|39.31\|39.45\|36.77\|20710;2026-09-29\|36.81\|-0.94\|37.06\|37.91\|36.81\|14371;2026-09-30\|36.15\|-1.79\|37.00\|37.64\|36.02\|18467;2026-10-08\|34.76\|-3.85\|36.88\|37.26\|34.49\|19582;2026-10-09\|34.47\|-0.83\|34.88\|34.88\|32.30\|26953;2026-10-12\|33.72\|-2.18\|34.63\|34.63\|33.00\|20670;2026-10-13\|33.26\|-1.36\|33.50\|33.93\|31.71\|31166;2026-10-14\|32.29\|-2.92\|33.02\|33.35\|32.25\|31656;2026-10-15\|30.87\|-4.40\|31.00\|31.86\|30.67\|23138;2026-10-16\|31.24\|1.20\|31.49\|32.36\|30.95\|23316;2026-10-19\|31.43\|0.61\|31.24\|32.06\|29.77\|27472;2026-10-20\|34.00\|8.18\|31.43\|35.35\|31.42\|54947;2026-10-21\|33.19\|-2.38\|34.14\|34.40\|32.98\|37407;2026-10-22\|32.82\|-1.11\|33.22\|34.50\|32.75\|34817;2026-10-23\|34.09\|3.87\|31.78\|34.25\|29.05\|64644;2026-10-26\|38.87\|14.02\|36.48\|40.50\|36.48\|130645;2026-10-27\|39.10\|0.59\|37.86\|42.40\|36.89\|113711;2026-10-28\|40.80\|4.35\|38.53\|44.23\|37.80\|121677;2026-10-29\|36.48\|-10.59\|39.92\|40.33\|36.21\|87115;2026-10-30\|36.60\|0.33\|34.44\|38.93\|34.13\|95901;2026-11-02\|43.92\|20.00\|36.60\|43.92\|33.98\|123254;2026-11-03\|41.54\|-5.42\|43.49\|45.57\|41.00\|130422;2026-11-04\|46.36\|11.60\|41.12\|46.87\|39.66\|135187;2026-11-05\|48.06\|3.67\|44.00\|48.50\|43.18\|139143
133456	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	机器人自动化+具身焊接+半年报扭亏 1、据2025年年报，公司以“AI+机器人”为核心技术底座，提供新能源汽车电池托盘及汽车零部件焊装自动化产线解决方案。 2、据2025年年报，公司研发智能焊接机器人及自主焊接软件平台，结合3D视觉、工艺数据库与运动规划引擎，面向复杂结构件焊接场景。 3、据2026年半年度报告，公司上半年营收2.50亿元，同比增长21.05%；归母净利润1582.13万元，实现同比扭亏。	公司具身智能焊接机器人迈入L3阶段	2026-06-26\|49.15\|-4.93\|51.88\|51.88\|48.52\|56756;2026-06-29\|50.02\|1.77\|49.53\|51.00\|46.46\|60158;2026-06-30\|54.96\|9.88\|50.20\|55.26\|49.00\|68505;2026-07-01\|52.25\|-4.93\|55.00\|56.03\|51.90\|64637;2026-07-02\|49.93\|-4.44\|52.08\|53.42\|49.34\|44902;2026-07-03\|50.92\|1.98\|49.80\|52.99\|49.39\|47022;2026-07-06\|49.11\|-3.55\|50.00\|51.49\|47.78\|44726;2026-07-07\|46.03\|-6.27\|48.98\|49.60\|45.39\|41818;2026-07-08\|46.20\|0.37\|46.52\|47.39\|43.42\|52631;2026-07-09\|47.47\|2.75\|46.20\|47.50\|44.30\|32489;2026-07-10\|46.70\|-1.62\|47.47\|48.03\|46.00\|34695;2026-07-13\|42.59\|-8.80\|45.70\|46.39\|42.57\|45009;2026-07-14\|43.15\|1.31\|42.60\|43.49\|40.74\|43497;2026-07-15\|45.69\|5.89\|43.18\|48.88\|43.18\|51685;2026-07-16\|45.83\|0.31\|45.10\|47.92\|45.10\|49644;2026-07-17\|36.66\|-20.01\|45.56\|45.98\|36.66\|84263;2026-07-20\|33.64\|-8.24\|37.64\|38.38\|33.05\|82214;2026-07-21\|38.88\|15.58\|33.56\|39.00\|32.98\|81047;2026-07-22\|37.64\|-3.19\|38.61\|39.76\|37.20\|65192;2026-07-23\|39.14\|3.99\|37.90\|39.39\|36.99\|38385;2026-07-24\|37.70\|-3.68\|38.27\|40.30\|36.70\|40791;2026-07-27\|37.80\|0.27\|36.95\|38.80\|36.80\|32759;2026-07-28\|36.14\|-4.39\|37.42\|38.38\|35.52\|39200;2026-07-29\|32.69\|-9.55\|36.75\|36.75\|31.06\|66760;2026-07-30\|30.67\|-6.18\|32.65\|33.34\|29.72\|65768;2026-07-31\|32.22\|5.05\|31.30\|34.27\|31.30\|48882;2026-08-03\|32.50\|0.87\|31.90\|33.29\|31.50\|35183;2026-08-04\|34.42\|5.91\|32.74\|34.75\|32.40\|39148;2026-08-05\|37.69\|9.50\|34.27\|37.98\|34.27\|44864;2026-08-06\|38.67\|2.60\|37.50\|39.28\|37.11\|44276;2026-08-07\|39.48\|2.09\|38.50\|39.83\|37.50\|37206;2026-08-10\|40.66\|2.99\|40.00\|40.80\|39.21\|41362;2026-08-11\|43.00\|5.75\|41.28\|43.40\|40.08\|47324;2026-08-12\|44.44\|3.35\|43.18\|44.80\|42.70\|44987;2026-08-13\|42.88\|-3.51\|44.38\|44.78\|42.88\|32376;2026-08-14\|43.71\|1.94\|43.14\|44.07\|41.98\|37218;2026-08-17\|45.95\|5.12\|43.99\|47.89\|43.99\|35701;2026-08-18\|47.25\|2.83\|46.10\|47.45\|45.54\|36929;2026-08-19\|39.08\|-17.29\|46.70\|46.70\|38.00\|94555;2026-08-20\|40.08\|2.56\|39.00\|41.49\|38.20\|62385;2026-08-21\|41.32\|3.09\|39.90\|42.08\|38.90\|42817;2026-08-24\|40.42\|-2.18\|41.09\|41.60\|39.44\|36565;2026-08-25\|41.70\|3.17\|41.23\|41.97\|38.52\|35961;2026-08-26\|41.90\|0.48\|41.46\|42.37\|41.02\|23308;2026-08-27\|41.89\|-0.02\|41.68\|43.19\|41.31\|33125;2026-08-28\|42.00\|0.26\|43.56\|43.99\|41.23\|29516;2026-08-31\|42.20\|0.48\|41.16\|42.83\|41.01\|29717;2026-09-01\|40.80\|-3.32\|42.42\|42.70\|40.80\|22513;2026-09-02\|40.53\|-0.66\|40.35\|40.56\|38.88\|22211;2026-09-03\|40.55\|0.05\|41.01\|41.09\|39.74\|17882;2026-09-04\|39.70\|-2.10\|41.44\|41.44\|39.22\|18258;2026-09-07\|40.27\|1.44\|40.22\|40.83\|39.41\|16874;2026-09-08\|40.88\|1.51\|40.57\|41.48\|39.20\|19722;2026-09-09\|40.92\|0.10\|41.70\|41.70\|40.01\|15777;2026-09-10\|40.00\|-2.25\|40.56\|40.80\|39.43\|20015;2026-09-11\|40.01\|0.03\|39.50\|40.39\|38.62\|20328;2026-09-14\|42.62\|6.52\|40.99\|42.96\|38.99\|42202;2026-09-15\|41.13\|-3.50\|43.25\|43.66\|41.00\|33921;2026-09-16\|41.70\|1.39\|41.08\|42.21\|40.01\|22871;2026-09-17\|42.49\|1.89\|42.15\|42.94\|40.80\|32029;2026-09-18\|41.23\|-2.97\|42.70\|43.62\|39.61\|64492;2026-09-21\|40.22\|-2.45\|40.86\|42.20\|39.96\|45486;2026-09-22\|41.03\|2.01\|40.20\|42.33\|40.09\|47448;2026-09-23\|40.34\|-1.68\|40.80\|41.52\|40.30\|22875;2026-09-24\|38.69\|-4.09\|40.78\|40.80\|38.54\|33527;2026-09-28\|38.36\|-0.85\|38.77\|39.38\|36.80\|35774;2026-09-29\|38.05\|-0.81\|38.01\|38.58\|37.01\|18043;2026-09-30\|41.00\|7.75\|38.71\|41.31\|38.05\|51696;2026-10-08\|41.00\|0.00\|41.40\|42.90\|39.13\|71227;2026-10-09\|39.56\|-3.51\|40.78\|40.90\|37.00\|43380;2026-10-12\|37.61\|-4.93\|40.90\|40.90\|37.01\|23310;2026-10-13\|37.00\|-1.62\|36.49\|37.47\|34.96\|24714;2026-10-14\|35.49\|-4.08\|37.00\|37.01\|35.40\|18533;2026-10-15\|35.42\|-0.20\|34.52\|36.45\|33.80\|27080;2026-10-16\|35.97\|1.55\|35.99\|37.50\|35.60\|25662;2026-10-19\|35.97\|0.00\|35.90\|35.97\|33.10\|24478;2026-10-20\|35.99\|0.06\|35.26\|37.65\|35.26\|29163;2026-10-21\|35.30\|-1.92\|35.90\|35.97\|34.60\|17639;2026-10-22\|33.73\|-4.45\|35.16\|35.96\|33.73\|15755;2026-10-23\|34.66\|2.76\|33.01\|35.49\|31.00\|34604;2026-10-26\|40.20\|15.98\|34.68\|41.59\|34.45\|112996;2026-10-27\|36.67\|-8.78\|38.99\|40.25\|34.01\|110470;2026-10-28\|36.47\|-0.55\|35.00\|38.60\|34.39\|78369;2026-10-29\|33.90\|-7.05\|35.25\|36.55\|33.58\|50407;2026-10-30\|32.75\|-3.39\|32.60\|34.93\|32.40\|39845;2026-11-02\|33.46\|2.17\|32.28\|34.47\|31.00\|39982;2026-11-03\|31.01\|-7.32\|33.02\|33.62\|31.00\|33333;2026-11-04\|32.07\|3.42\|31.25\|32.40\|30.06\|36629;2026-11-05\|33.31\|3.87\|31.90\|33.98\|31.75\|3135832
133455	物理AI引发关注；马斯克称明年年末有望实现Optimus对外交付；英伟达升级Isaac通用机器人开发平台	数据标注+具身智能+智能驾驶行业原因： 1、10月22日，在特斯拉最新第三季度财报电话会上，特斯拉CEO埃隆·马斯克正式对外披露，Optimus人形机器人已经在弗里蒙特工厂大批量产线开启早期生产。 2、10月22日，宇树科技CEO王兴兴表示，物理AI目前已经看到取得突破的苗头，快的话可能需要1至2年，慢的话可能需要2至3年。公司原因： 1、据2026年8月28日半年报，数据标注已成为商务流程服务核心增长方向，公司提供覆盖文本、图片、音频、视频等多形态的高精度数据标注服务，支持自动驾驶及人工智能大模型训练。 2、据2026年6月24日互动易，公司为具身智能领域客户提供机器人数据采集及标注服务，如动作序列标注、交互结果标注等，有助于提升机器人环境感知、运动控制及交互决策能力。 3、据2026年9月1日互动易，公司在智能驾驶数据标注领域具备视觉标注、点云标注及多维时序轨迹标注等技术能力，与多家车企保持业务合作，可支持智能驾驶及高精地图要素标注需求。	1、公司为具身智能客户提供机器人数据采集及标注服务，涵盖动作序列、交互结果及EGO视角数据； 2、公司作为贵阳大数据交易所首批发起成员，取得首批数据商凭证，旗下多款数据产品上架交易所，已打通数据确权、价值评估到财务入表全流程，在数据要素的生产、交易及资产化等方面均有布局	2026-06-26\|36.34\|-2.78\|36.97\|37.92\|36.23\|73690;2026-06-29\|34.34\|-5.50\|36.35\|36.69\|34.01\|74158;2026-06-30\|34.57\|0.67\|34.10\|35.13\|33.32\|55602;2026-07-01\|34.94\|1.07\|34.30\|35.26\|33.50\|72596;2026-07-02\|33.28\|-4.75\|34.60\|35.48\|33.13\|70004;2026-07-03\|33.35\|0.21\|33.13\|33.78\|32.63\|46779;2026-07-06\|31.74\|-4.83\|33.21\|33.40\|31.66\|48046;2026-07-07\|32.16\|1.32\|31.98\|32.85\|31.42\|43053;2026-07-08\|31.68\|-1.49\|31.73\|32.45\|31.20\|42124;2026-07-09\|30.95\|-2.30\|31.30\|31.85\|29.76\|54639;2026-07-10\|31.28\|1.07\|30.58\|32.18\|30.16\|49961;2026-07-13\|28.38\|-9.27\|30.89\|31.45\|28.30\|51854;2026-07-14\|28.90\|1.83\|28.40\|28.93\|26.97\|42647;2026-07-15\|28.48\|-1.45\|28.75\|29.35\|28.44\|28868;2026-07-16\|28.58\|0.35\|28.06\|29.25\|28.01\|26953;2026-07-17\|26.90\|-5.88\|28.52\|28.89\|26.50\|35436;2026-07-20\|25.57\|-4.94\|27.23\|27.95\|24.90\|42167;2026-07-21\|26.05\|1.88\|25.77\|26.17\|23.57\|43656;2026-07-22\|25.93\|-0.46\|26.60\|27.15\|25.78\|45118;2026-07-23\|26.35\|1.62\|25.61\|26.48\|25.24\|37130;2026-07-24\|25.39\|-3.64\|27.30\|27.38\|25.15\|40852;2026-07-27\|26.89\|5.91\|25.33\|26.95\|25.04\|44243;2026-07-28\|26.86\|-0.11\|26.67\|27.69\|26.55\|32031;2026-07-29\|26.64\|-0.82\|26.85\|27.11\|25.88\|33147;2026-07-30\|26.09\|-2.06\|26.55\|27.08\|25.82\|30759;2026-07-31\|28.09\|7.67\|26.63\|28.96\|26.50\|61653;2026-08-03\|28.86\|2.74\|28.39\|29.12\|27.89\|43442;2026-08-04\|29.66\|2.77\|28.89\|30.03\|28.89\|38872;2026-08-05\|29.78\|0.40\|29.56\|30.45\|29.50\|37530;2026-08-06\|29.47\|-1.04\|29.28\|30.22\|29.02\|29064;2026-08-07\|29.14\|-1.12\|29.58\|29.58\|28.31\|31947;2026-08-10\|29.57\|1.48\|29.24\|29.68\|28.61\|28197;2026-08-11\|29.75\|0.61\|29.52\|30.01\|28.90\|29664;2026-08-12\|30.21\|1.55\|29.88\|30.36\|29.36\|34399;2026-08-13\|30.52\|1.03\|31.80\|33.32\|30.33\|106932;2026-08-14\|29.60\|-3.01\|29.51\|30.25\|28.95\|73900;2026-08-17\|29.93\|1.11\|29.61\|30.05\|29.15\|43530;2026-08-18\|29.42\|-1.70\|29.51\|29.68\|29.01\|30333;2026-08-19\|27.95\|-5.00\|29.00\|29.16\|27.89\|30282;2026-08-20\|28.18\|0.82\|28.16\|28.54\|28.00\|19488;2026-08-21\|28.14\|-0.14\|28.15\|28.34\|27.51\|17374;2026-08-24\|27.56\|-2.06\|28.30\|28.30\|27.16\|19735;2026-08-25\|28.05\|1.78\|27.36\|28.23\|27.14\|17193;2026-08-26\|27.88\|-0.61\|28.04\|28.17\|27.58\|13917;2026-08-27\|27.90\|0.07\|27.88\|28.03\|27.62\|18415;2026-08-28\|27.70\|-0.72\|27.41\|28.25\|27.28\|31498;2026-08-31\|28.70\|3.61\|27.46\|28.98\|27.35\|32733;2026-09-01\|28.87\|0.59\|28.60\|29.13\|28.38\|33766;2026-09-02\|28.50\|-1.28\|28.51\|28.76\|28.18\|18379;2026-09-03\|28.20\|-1.05\|28.47\|28.84\|28.10\|17516;2026-09-04\|28.49\|1.03\|28.55\|29.30\|28.31\|28055;2026-09-07\|28.82\|1.16\|28.49\|29.49\|28.23\|24480;2026-09-08\|28.91\|0.31\|28.71\|29.14\|28.40\|23928;2026-09-09\|28.36\|-1.90\|28.81\|28.84\|28.34\|17986;2026-09-10\|27.73\|-2.22\|28.29\|28.29\|27.71\|14920;2026-09-11\|26.65\|-3.89\|27.50\|27.60\|26.37\|27150;2026-09-14\|26.81\|0.60\|26.80\|27.10\|26.60\|15342;2026-09-15\|26.29\|-1.94\|26.88\|27.02\|26.21\|17244;2026-09-16\|26.04\|-0.95\|25.26\|26.18\|25.18\|26129;2026-09-17\|26.08\|0.15\|26.22\|26.38\|25.60\|16068;2026-09-18\|26.41\|1.27\|26.39\|26.65\|26.16\|17133;2026-09-21\|27.18\|2.92\|26.60\|27.22\|26.50\|16299;2026-09-22\|28.28\|4.05\|27.27\|29.06\|27.18\|57605;2026-09-23\|27.92\|-1.27\|28.29\|28.43\|27.55\|33550;2026-09-24\|27.31\|-2.18\|27.85\|28.03\|27.31\|18883;2026-09-28\|26.49\|-3.00\|27.32\|27.32\|26.23\|17999;2026-09-29\|26.97\|1.81\|26.52\|27.33\|26.25\|13458;2026-09-30\|27.03\|0.22\|27.13\|27.97\|26.76\|21733;2026-10-08\|26.31\|-2.66\|26.88\|27.22\|26.09\|17426;2026-10-09\|27.28\|3.69\|26.30\|27.65\|24.95\|38191;2026-10-12\|26.65\|-2.31\|27.02\|27.24\|26.32\|24012;2026-10-13\|26.70\|0.19\|26.09\|26.84\|25.50\|22142;2026-10-14\|26.26\|-1.65\|26.46\|26.96\|25.95\|17591;2026-10-15\|25.35\|-3.47\|25.65\|27.59\|25.35\|39597;2026-10-16\|24.95\|-1.58\|26.01\|26.68\|24.87\|32265;2026-10-19\|24.90\|-0.20\|25.09\|25.38\|24.18\|23263;2026-10-20\|25.96\|4.26\|24.88\|26.38\|24.70\|29099;2026-10-21\|28.28\|8.94\|26.00\|28.78\|26.00\|82236;2026-10-22\|27.20\|-3.82\|28.00\|28.48\|27.10\|63474;2026-10-23\|32.64\|20.00\|26.99\|32.64\|25.86\|174808;2026-10-26\|38.43\|17.74\|33.47\|39.17\|33.47\|358053;2026-10-27\|37.46\|-2.52\|38.05\|39.66\|35.91\|299981;2026-10-28\|42.71\|14.01\|37.47\|44.95\|37.20\|353220;2026-10-29\|42.50\|-0.49\|42.54\|45.95\|42.28\|244716;2026-10-30\|40.99\|-3.55\|40.88\|44.30\|39.52\|224678;2026-11-02\|38.70\|-5.59\|40.01\|40.78\|36.15\|234107;2026-11-03\|30.96\|-20.00\|36.97\|37.78\|30.96\|315787;2026-11-04\|32.74\|5.75\|30.11\|33.21\|28.88\|273822;2026-11-05\|33.11\|1.13\|31.50\|34.00\|30.45\|212585
133454		光通信重组+磁性元器件 1、据2026年10月26日公告，公司拟发行股份及支付现金购买宏钢光电100%股份并募集配套资金；交易完成后将新增激光器、光通讯、混合集成电路等领域封装壳体及高功率光纤激光器芯片热沉业务。 2、据2026年10月26日预案，公司主营网络变压器小型磁环线圈绕线服务及相关自动化设备、磁性元器件成品制造，小型磁环线圈绕线服务处于行业龙头地位。	1、公司拟收购宏钢光电，切入光电子封装壳体赛道； 2、公司小型磁环线圈重点应用于5G基站、WiFi6路由器、机顶盒及数据中心的交换机和服务器； 3、公司参与的电感业务包括电感绕线、电感成品和相关自动化生产设备	2026-06-26\|48.90\|-4.14\|50.50\|50.50\|47.70\|16008;2026-06-29\|47.33\|-3.21\|48.90\|50.33\|46.32\|14741;2026-06-30\|48.66\|2.81\|47.55\|49.30\|47.00\|11191;2026-07-01\|49.09\|0.88\|48.58\|49.50\|47.91\|12675;2026-07-02\|47.44\|-3.36\|48.80\|50.30\|47.00\|14504;2026-07-03\|46.53\|-1.92\|47.28\|48.10\|46.20\|18246;2026-07-06\|47.21\|1.46\|46.85\|48.46\|45.50\|16324;2026-07-07\|43.96\|-6.88\|46.89\|47.11\|43.90\|12639;2026-07-08\|41.97\|-4.53\|43.85\|44.89\|41.38\|16588;2026-07-09\|41.92\|-0.12\|41.49\|42.43\|39.96\|12609;2026-07-10\|41.94\|0.05\|41.93\|43.45\|41.65\|10725;2026-07-13\|39.32\|-6.25\|41.98\|42.29\|39.32\|12843;2026-07-14\|39.42\|0.25\|39.36\|40.21\|38.17\|10674;2026-07-15\|39.40\|-0.05\|39.41\|40.20\|38.69\|9403;2026-07-16\|38.74\|-1.68\|37.28\|40.26\|37.28\|9124;2026-07-17\|36.41\|-6.01\|39.10\|39.10\|36.03\|12085;2026-07-20\|34.32\|-5.74\|36.82\|37.73\|33.61\|13659;2026-07-21\|34.98\|1.92\|33.99\|35.38\|31.31\|13793;2026-07-22\|33.71\|-3.63\|35.20\|35.36\|33.60\|10209;2026-07-23\|34.90\|3.53\|33.71\|35.70\|33.71\|10642;2026-07-24\|35.00\|0.29\|34.39\|35.35\|33.68\|9353;2026-07-27\|36.08\|3.09\|34.56\|36.14\|34.18\|8096;2026-07-28\|35.60\|-1.33\|35.50\|36.70\|35.08\|7617;2026-07-29\|35.78\|0.51\|35.66\|36.30\|34.96\|8161;2026-07-30\|34.21\|-4.39\|35.60\|36.16\|33.81\|8683;2026-07-31\|35.75\|4.50\|34.50\|36.32\|34.50\|11065;2026-08-03\|37.80\|5.73\|35.82\|37.94\|35.40\|11974;2026-08-04\|39.20\|3.70\|37.73\|39.69\|37.35\|12112;2026-08-05\|39.92\|1.84\|38.91\|40.00\|38.60\|10085;2026-08-06\|40.35\|1.08\|39.88\|40.40\|39.20\|6829;2026-08-07\|40.90\|1.36\|40.40\|41.20\|39.55\|5654;2026-08-10\|41.75\|2.08\|40.79\|41.86\|40.01\|7323;2026-08-11\|41.88\|0.31\|41.50\|42.37\|40.94\|5192;2026-08-12\|43.75\|4.47\|41.88\|44.01\|41.39\|9517;2026-08-13\|43.00\|-1.71\|44.98\|46.67\|43.00\|14917;2026-08-14\|43.17\|0.40\|42.83\|43.74\|42.31\|9450;2026-08-17\|44.08\|2.11\|43.17\|44.44\|42.90\|6306;2026-08-18\|43.97\|-0.25\|43.70\|44.51\|43.50\|6791;2026-08-19\|41.44\|-5.75\|43.51\|43.90\|41.42\|8226;2026-08-20\|42.71\|3.06\|42.78\|43.45\|41.68\|6296;2026-08-21\|43.44\|1.71\|42.84\|43.69\|41.90\|5664;2026-08-24\|42.30\|-2.62\|43.45\|43.52\|41.68\|7112;2026-08-25\|43.68\|3.26\|42.04\|43.88\|41.58\|6345;2026-08-26\|44.28\|1.37\|43.68\|44.79\|42.64\|8227;2026-08-27\|45.70\|3.21\|44.00\|45.91\|43.80\|11428;2026-08-28\|45.63\|-0.15\|45.17\|48.88\|44.89\|15335;2026-08-31\|46.51\|1.93\|45.08\|46.59\|44.85\|9876;2026-09-01\|45.53\|-2.11\|46.40\|46.88\|45.41\|7481;2026-09-02\|45.70\|0.37\|45.53\|45.88\|44.80\|6972;2026-09-03\|46.87\|2.56\|45.78\|47.79\|45.59\|16595;2026-09-04\|46.36\|-1.09\|47.80\|47.80\|45.90\|11399;2026-09-07\|46.26\|-0.22\|46.75\|47.20\|44.83\|8952;2026-09-08\|44.56\|-3.67\|46.26\|46.48\|44.14\|13741;2026-09-09\|43.90\|-1.48\|44.60\|45.23\|43.81\|7741;2026-09-10\|43.37\|-1.21\|43.80\|43.97\|43.00\|7420;2026-09-11\|42.88\|-1.13\|42.93\|43.25\|41.26\|8084;2026-09-14\|43.55\|1.56\|44.80\|44.80\|41.02\|7584;2026-09-15\|42.35\|-2.76\|43.35\|43.78\|42.21\|5911;2026-09-16\|43.60\|2.95\|42.48\|43.98\|41.50\|7109;2026-09-17\|44.35\|1.72\|43.26\|44.73\|42.42\|7581;2026-09-18\|44.80\|1.01\|46.00\|46.00\|44.28\|7550;2026-09-21\|47.32\|5.62\|44.80\|48.40\|44.80\|16707;2026-09-22\|47.55\|0.49\|47.32\|47.75\|46.53\|11864;2026-09-23\|49.12\|3.30\|48.33\|49.50\|46.49\|11844;2026-09-24\|48.70\|-0.85\|48.90\|49.99\|48.17\|12252;2026-09-28\|45.87\|-5.81\|48.99\|48.99\|45.37\|10364;2026-09-29\|51.06\|11.31\|45.57\|51.96\|45.46\|28445;2026-09-30\|48.68\|-4.66\|50.55\|51.64\|48.50\|16977;2026-10-08\|48.03\|-1.34\|48.64\|51.21\|47.73\|15944;2026-10-09\|46.36\|-3.48\|48.51\|48.51\|44.91\|14372;2026-10-12\|46.78\|0.91\|45.70\|47.58\|45.26\|14154;2026-10-26\|56.14\|20.01\|56.14\|56.14\|56.14\|7931;2026-10-27\|67.37\|20.00\|58.90\|67.37\|58.00\|90525;2026-10-28\|66.21\|-1.72\|65.81\|68.00\|60.82\|81866;2026-10-29\|58.15\|-12.17\|62.87\|63.77\|57.00\|60033;2026-10-30\|50.26\|-13.57\|54.61\|57.49\|50.03\|54779;2026-11-02\|50.51\|0.50\|49.26\|51.68\|45.50\|53171;2026-11-03\|44.09\|-12.71\|47.31\|48.79\|43.63\|52513;2026-11-04\|45.66\|3.56\|43.59\|46.03\|41.04\|58444;2026-11-05\|44.52\|-2.50\|43.08\|45.36\|43.08\|37463
133453		功率半导体+AI服务器+车规半导体行业原因： 1、半导体板块午后持续拉升，创业板指午后涨超4%，科创50指数涨3%，外围市场情绪同步修复，韩股转涨。 2、10月23日午间，中际旭创、新易盛、天孚通信、光迅科技、源杰科技等集体披露公告，称公司生产经营正常。叠加午后宽基ETF持续放量，推动行情修复。公司原因： 1、据2026年8月15日半年度报告，公司MOSFET、保护器件等产品已进入全球头部AI服务器及AIPC ODM厂商供应体系，AI服务器中的MOSFET产品价值量为传统云计算服务器的5至10倍。 2、据2026年8月15日半年度报告，公司半导体产品已全面通过AEC-Q100和AEC-Q101汽车级可靠性测试认证，覆盖广泛产品组合。 3、据2026年4月投资者关系活动记录表，目前产能已逐步打通，MOSFET和逻辑IC完成国内生产闭环，二极管、三极管、保护器件等加速研发和量产试产，预计下半年陆续释放。	公司起诉安世控股等六被告获法院受理：要求归还安世半导体控制权，索赔80亿	2026-06-26\|16.87\|4.98\|16.07\|16.87\|15.99\|622202;2026-06-29\|17.71\|4.98\|16.77\|17.71\|16.61\|710166;2026-06-30\|16.82\|-5.03\|17.70\|17.70\|16.82\|616945;2026-07-01\|17.18\|2.14\|16.66\|17.48\|16.52\|430737;2026-07-02\|17.49\|1.80\|17.16\|17.95\|17.06\|491281;2026-07-03\|18.25\|4.35\|17.70\|18.36\|17.40\|595761;2026-07-06\|17.55\|-3.84\|18.25\|18.55\|17.30\|517771;2026-07-07\|17.92\|2.11\|17.55\|18.36\|17.32\|478175;2026-07-08\|18.53\|3.40\|17.48\|19.37\|16.17\|844371;2026-07-09\|19.31\|4.21\|17.92\|19.70\|17.81\|846115;2026-07-10\|20.84\|7.92\|19.40\|21.24\|18.74\|1139679;2026-07-13\|21.10\|1.25\|20.99\|22.26\|20.83\|1023070;2026-07-14\|19.95\|-5.45\|21.18\|21.48\|19.58\|772279;2026-07-15\|19.83\|-0.60\|19.00\|20.80\|18.18\|948845;2026-07-16\|18.81\|-5.14\|19.46\|20.15\|18.77\|527852;2026-07-17\|19.07\|1.38\|19.58\|20.18\|18.82\|750782;2026-07-20\|17.19\|-9.86\|18.50\|18.93\|17.16\|749777;2026-07-21\|17.12\|-0.41\|17.21\|17.59\|15.83\|672565;2026-07-22\|16.28\|-4.91\|16.81\|17.26\|16.20\|516985;2026-07-23\|16.80\|3.19\|16.25\|17.07\|16.25\|425787;2026-07-24\|16.83\|0.18\|16.51\|17.34\|16.35\|419042;2026-07-27\|17.07\|1.43\|16.81\|17.16\|16.46\|321277;2026-07-28\|16.84\|-1.35\|16.72\|17.04\|16.63\|292850;2026-07-29\|16.70\|-0.83\|16.75\|16.90\|16.40\|294849;2026-07-30\|16.01\|-4.13\|16.58\|16.85\|16.00\|410212;2026-07-31\|16.59\|3.62\|16.50\|16.92\|16.34\|412624;2026-08-03\|16.42\|-1.02\|16.56\|16.70\|16.26\|278636;2026-08-04\|17.11\|4.20\|16.50\|17.28\|16.40\|510526;2026-08-05\|17.08\|-0.18\|16.92\|17.33\|16.87\|433840;2026-08-06\|16.76\|-1.87\|16.87\|17.05\|16.61\|348657;2026-08-07\|16.82\|0.36\|16.73\|16.96\|16.63\|290722;2026-08-10\|16.49\|-1.96\|16.78\|16.79\|16.31\|307048;2026-08-11\|17.48\|6.00\|16.40\|17.97\|16.20\|646317;2026-08-12\|17.15\|-1.89\|17.24\|17.37\|17.10\|342523;2026-08-13\|17.43\|1.63\|17.02\|17.95\|17.02\|494308;2026-08-14\|17.46\|0.17\|17.50\|18.20\|17.41\|454116;2026-08-17\|17.60\|0.80\|17.16\|17.96\|17.12\|426313;2026-08-18\|17.14\|-2.61\|17.51\|17.52\|17.12\|328603;2026-08-19\|16.30\|-4.90\|16.85\|16.89\|16.26\|354497;2026-08-20\|16.52\|1.35\|16.43\|16.79\|16.23\|222450;2026-08-21\|16.67\|0.91\|16.42\|16.87\|16.33\|205701;2026-08-24\|17.20\|3.18\|17.15\|17.49\|16.91\|435944;2026-08-25\|18.92\|10.00\|17.39\|18.92\|17.32\|833037;2026-08-26\|18.49\|-2.27\|19.44\|20.38\|18.33\|984121;2026-08-27\|19.11\|3.35\|18.88\|19.50\|18.51\|661088;2026-08-28\|19.79\|3.56\|19.16\|20.20\|18.71\|702716;2026-08-31\|19.12\|-3.39\|19.40\|19.43\|18.90\|484355;2026-09-01\|18.53\|-3.09\|19.40\|19.75\|18.41\|543653;2026-09-02\|18.76\|1.24\|18.12\|19.24\|17.99\|443014;2026-09-03\|18.10\|-3.52\|18.70\|18.70\|18.05\|375428;2026-09-04\|18.13\|0.17\|18.19\|18.55\|17.90\|359035;2026-09-07\|18.10\|-0.17\|18.00\|18.25\|17.90\|252752;2026-09-08\|17.60\|-2.76\|18.00\|18.03\|17.55\|353823;2026-09-09\|17.17\|-2.44\|17.50\|17.68\|17.13\|305451;2026-09-10\|17.03\|-0.82\|17.05\|17.34\|16.97\|255875;2026-09-11\|17.13\|0.59\|16.88\|17.24\|16.78\|261066;2026-09-14\|16.73\|-2.34\|17.01\|17.01\|16.69\|236704;2026-09-15\|16.68\|-0.30\|16.67\|16.94\|16.64\|176878;2026-09-16\|17.05\|2.22\|16.65\|17.19\|16.65\|221270;2026-09-17\|16.50\|-3.23\|16.72\|16.87\|16.50\|302098;2026-09-18\|16.74\|1.45\|16.63\|16.86\|16.57\|212700;2026-09-21\|16.86\|0.72\|16.64\|16.96\|16.55\|215454;2026-09-22\|17.59\|4.33\|17.02\|17.69\|17.02\|446138;2026-09-23\|17.10\|-2.79\|17.42\|17.43\|17.10\|233329;2026-09-24\|17.04\|-0.35\|17.08\|17.42\|17.04\|203466;2026-09-28\|16.30\|-4.34\|16.91\|16.91\|16.29\|252534;2026-09-29\|16.51\|1.29\|16.39\|16.66\|16.35\|149609;2026-09-30\|16.43\|-0.48\|16.55\|16.61\|16.39\|129703;2026-10-08\|16.00\|-2.62\|16.38\|16.47\|15.91\|210508;2026-10-09\|15.64\|-2.25\|15.82\|15.89\|15.13\|291174;2026-10-12\|14.89\|-4.80\|15.51\|15.54\|14.88\|254899;2026-10-13\|14.23\|-4.43\|14.57\|14.77\|13.45\|341516;2026-10-14\|14.34\|0.77\|14.12\|14.87\|14.03\|237394;2026-10-15\|13.89\|-3.14\|13.86\|14.32\|13.73\|191148;2026-10-16\|13.72\|-1.22\|14.15\|14.20\|13.68\|167966;2026-10-19\|13.03\|-5.03\|13.58\|13.80\|13.03\|293193;2026-10-20\|12.46\|-4.37\|13.03\|13.25\|12.20\|458665;2026-10-21\|11.70\|-6.10\|12.49\|12.63\|11.69\|477659;2026-10-22\|10.53\|-10.00\|11.68\|11.85\|10.53\|685483;2026-10-23\|11.58\|9.97\|10.50\|11.58\|10.41\|627499;2026-10-26\|10.85\|-6.30\|11.12\|11.28\|10.83\|423355;2026-10-27\|10.50\|-3.23\|10.95\|11.13\|10.50\|316825;2026-10-28\|10.42\|-0.76\|10.65\|10.72\|10.15\|342853;2026-10-29\|10.36\|-0.58\|10.29\|10.86\|9.95\|513623;2026-10-30\|11.40\|10.04\|10.88\|11.40\|10.80\|395196;2026-11-02\|11.77\|3.25\|11.20\|12.39\|10.69\|740480;2026-11-03\|12.51\|6.29\|11.50\|12.68\|11.46\|619527;2026-11-04\|11.97\|-4.32\|12.17\|12.38\|11.61\|651871;2026-11-05\|11.87\|-0.84\|11.70\|12.34\|11.33\|594398
133452		股份回购+董事长增持+污水处理 1、据2026年10月23日公告，公司拟以集中竞价方式回购股份，资金总额不低于2000万元且不超过2500万元，回购股份将全部注销并减少注册资本，方案尚需股东会审议。 2、据2026年10月23日公告，董事长丁宏伟于10月22日增持29.1万股，累计增持金额100.01万元，并已完成本次增持计划。 3、据2026年8月21日半年报，公司主营业务包括污水处理，可提供涵盖投资、建设、设计、工程及运营的环境综合治理解决方案。	公司拟2000万元-2500万元回购股份	2026-06-26\|1.29\|-0.77\|1.28\|1.33\|1.25\|356916;2026-06-29\|1.30\|0.78\|1.31\|1.34\|1.25\|306256;2026-06-30\|1.34\|3.08\|1.30\|1.36\|1.27\|312283;2026-07-01\|1.40\|4.48\|1.31\|1.41\|1.30\|458267;2026-07-02\|1.40\|0.00\|1.38\|1.45\|1.37\|413344;2026-07-03\|1.47\|5.00\|1.47\|1.47\|1.47\|47492;2026-07-06\|1.56\|6.12\|1.55\|1.62\|1.50\|741081;2026-07-07\|1.40\|-10.26\|1.50\|1.52\|1.40\|599765;2026-07-08\|1.54\|10.00\|1.43\|1.54\|1.43\|730967;2026-07-09\|1.50\|-2.60\|1.52\|1.61\|1.48\|767993;2026-07-10\|1.48\|-1.33\|1.46\|1.52\|1.43\|427069;2026-07-13\|1.40\|-5.41\|1.46\|1.48\|1.39\|411388;2026-07-14\|1.44\|2.86\|1.39\|1.46\|1.39\|356350;2026-07-15\|1.43\|-0.69\|1.43\|1.46\|1.41\|297012;2026-07-16\|1.57\|9.79\|1.52\|1.57\|1.50\|329185;2026-07-17\|1.58\|0.64\|1.61\|1.67\|1.54\|897284;2026-07-20\|1.48\|-6.33\|1.58\|1.60\|1.43\|637697;2026-07-21\|1.45\|-2.03\|1.45\|1.49\|1.38\|442927;2026-07-22\|1.42\|-2.07\|1.43\|1.47\|1.40\|314697;2026-07-23\|1.40\|-1.41\|1.36\|1.41\|1.29\|384850;2026-07-24\|1.39\|-0.71\|1.40\|1.44\|1.37\|283898;2026-07-27\|1.40\|0.72\|1.38\|1.41\|1.35\|227520;2026-07-28\|1.42\|1.43\|1.39\|1.43\|1.38\|212735;2026-07-29\|1.44\|1.41\|1.42\|1.48\|1.41\|326983;2026-07-30\|1.39\|-3.47\|1.43\|1.45\|1.38\|323485;2026-07-31\|1.42\|2.16\|1.40\|1.43\|1.39\|254272;2026-08-03\|1.41\|-0.70\|1.41\|1.42\|1.39\|301754;2026-08-04\|1.41\|0.00\|1.41\|1.42\|1.39\|307375;2026-08-05\|1.40\|-0.71\|1.40\|1.40\|1.38\|289341;2026-08-06\|1.41\|0.71\|1.39\|1.44\|1.38\|376969;2026-08-07\|1.38\|-2.13\|1.41\|1.41\|1.36\|366999;2026-08-10\|1.35\|-2.17\|1.36\|1.37\|1.33\|277779;2026-08-11\|1.37\|1.48\|1.35\|1.38\|1.35\|232654;2026-08-12\|1.38\|0.73\|1.37\|1.40\|1.35\|313901;2026-08-13\|1.36\|-1.45\|1.38\|1.39\|1.36\|217555;2026-08-14\|1.34\|-1.47\|1.36\|1.37\|1.33\|220874;2026-08-17\|1.35\|0.75\|1.35\|1.37\|1.33\|171328;2026-08-18\|1.34\|-0.74\|1.35\|1.36\|1.33\|178396;2026-08-19\|1.29\|-3.73\|1.33\|1.33\|1.29\|289748;2026-08-20\|1.32\|2.33\|1.30\|1.33\|1.30\|149634;2026-08-21\|1.39\|5.30\|1.33\|1.40\|1.32\|455405;2026-08-24\|1.35\|-2.88\|1.38\|1.38\|1.33\|322899;2026-08-25\|1.35\|0.00\|1.34\|1.36\|1.33\|214595;2026-08-26\|1.37\|1.48\|1.35\|1.38\|1.34\|290478;2026-08-27\|1.35\|-1.46\|1.37\|1.37\|1.34\|209517;2026-08-28\|1.36\|0.74\|1.35\|1.37\|1.34\|190559;2026-08-31\|1.34\|-1.47\|1.35\|1.35\|1.33\|200321;2026-09-01\|1.36\|1.49\|1.35\|1.38\|1.34\|243589;2026-09-02\|1.34\|-1.47\|1.35\|1.36\|1.33\|184707;2026-09-03\|1.33\|-0.75\|1.34\|1.35\|1.33\|134571;2026-09-04\|1.33\|0.00\|1.34\|1.35\|1.33\|150542;2026-09-07\|1.34\|0.75\|1.33\|1.35\|1.33\|147148;2026-09-08\|1.36\|1.49\|1.34\|1.36\|1.33\|219277;2026-09-09\|1.34\|-1.47\|1.36\|1.36\|1.33\|173435;2026-09-10\|1.34\|0.00\|1.33\|1.35\|1.33\|119445;2026-09-11\|1.32\|-1.49\|1.34\|1.34\|1.31\|210926;2026-09-14\|1.31\|-0.76\|1.31\|1.32\|1.30\|101941;2026-09-15\|1.28\|-2.29\|1.31\|1.32\|1.28\|207061;2026-09-16\|1.30\|1.56\|1.27\|1.30\|1.27\|127885;2026-09-17\|1.28\|-1.54\|1.29\|1.29\|1.27\|148384;2026-09-18\|1.29\|0.78\|1.28\|1.31\|1.28\|138883;2026-09-21\|1.30\|0.78\|1.29\|1.31\|1.28\|179344;2026-09-22\|1.30\|0.00\|1.30\|1.31\|1.29\|148835;2026-09-23\|1.28\|-1.54\|1.30\|1.30\|1.28\|159903;2026-09-24\|1.27\|-0.78\|1.28\|1.29\|1.27\|117684;2026-09-28\|1.24\|-2.36\|1.27\|1.28\|1.24\|123691;2026-09-29\|1.24\|0.00\|1.23\|1.26\|1.23\|115830;2026-09-30\|1.24\|0.00\|1.25\|1.26\|1.22\|148710;2026-10-08\|1.24\|0.00\|1.23\|1.27\|1.23\|154220;2026-10-09\|1.25\|0.81\|1.24\|1.25\|1.21\|167330;2026-10-12\|1.21\|-3.20\|1.24\|1.25\|1.21\|158505;2026-10-13\|1.23\|1.65\|1.20\|1.23\|1.19\|162069;2026-10-14\|1.21\|-1.63\|1.23\|1.23\|1.21\|101630;2026-10-15\|1.19\|-1.65\|1.20\|1.21\|1.18\|145752;2026-10-16\|1.19\|0.00\|1.19\|1.20\|1.18\|131865;2026-10-19\|1.12\|-5.88\|1.18\|1.19\|1.11\|347934;2026-10-20\|1.12\|0.00\|1.11\|1.14\|1.10\|262453;2026-10-21\|1.12\|0.00\|1.11\|1.14\|1.10\|241426;2026-10-22\|1.05\|-6.25\|1.11\|1.12\|1.05\|371916;2026-10-23\|1.16\|10.48\|1.08\|1.16\|1.08\|706646;2026-10-26\|1.12\|-3.45\|1.15\|1.15\|1.11\|473612;2026-10-27\|1.08\|-3.57\|1.11\|1.14\|1.08\|299907;2026-10-28\|1.11\|2.78\|1.09\|1.13\|1.07\|285195;2026-10-29\|1.09\|-1.80\|1.10\|1.11\|1.08\|226129;2026-10-30\|1.15\|5.50\|1.08\|1.19\|1.07\|492431;2026-11-02\|1.13\|-1.74\|1.12\|1.14\|1.11\|283481;2026-11-03\|1.15\|1.77\|1.13\|1.17\|1.12\|250424;2026-11-04\|1.16\|0.87\|1.15\|1.16\|1.13\|178121;2026-11-05\|1.16\|0.00\|1.15\|1.17\|1.14\|186500
133451	欧洲肿瘤内科学会(ESMO)年会10月23日至27日举行		国内全自动化学发光免疫分析仪器及配套试剂领域领先者	2026-06-26\|42.39\|-0.45\|42.16\|42.94\|41.60\|53432;2026-06-29\|43.00\|1.44\|42.21\|44.84\|41.01\|122065;2026-06-30\|42.00\|-2.33\|43.09\|43.09\|41.35\|81944;2026-07-01\|43.81\|4.31\|41.90\|44.30\|41.45\|107550;2026-07-02\|44.20\|0.89\|43.81\|44.77\|43.45\|91889;2026-07-03\|44.30\|0.23\|44.67\|45.13\|43.42\|83602;2026-07-06\|40.97\|-7.52\|44.30\|44.30\|40.89\|132890;2026-07-07\|39.45\|-3.71\|38.19\|40.81\|37.50\|204907;2026-07-08\|41.28\|4.64\|39.51\|41.71\|39.50\|110989;2026-07-09\|42.01\|1.77\|41.36\|42.80\|40.88\|73004;2026-07-10\|43.58\|3.74\|41.73\|43.92\|40.59\|89994;2026-07-13\|44.22\|1.47\|43.18\|44.31\|42.66\|82795;2026-07-14\|43.55\|-1.52\|44.22\|44.50\|43.20\|86528;2026-07-15\|43.93\|0.87\|43.55\|44.50\|42.69\|63340;2026-07-16\|45.00\|2.44\|43.50\|45.52\|43.40\|77592;2026-07-17\|45.16\|0.36\|45.06\|46.26\|44.51\|87735;2026-07-20\|46.71\|3.43\|45.25\|46.90\|44.69\|105910;2026-07-21\|45.89\|-1.76\|46.44\|48.12\|45.54\|98071;2026-07-22\|48.43\|5.54\|45.80\|49.60\|45.22\|145340;2026-07-23\|47.66\|-1.59\|47.83\|48.92\|47.40\|66089;2026-07-24\|48.32\|1.38\|47.68\|48.60\|47.01\|66705;2026-07-27\|46.97\|-2.79\|47.94\|48.32\|46.42\|77175;2026-07-28\|47.64\|1.43\|46.88\|47.99\|46.72\|47160;2026-07-29\|47.79\|0.31\|47.92\|48.87\|47.40\|56628;2026-07-30\|48.75\|2.01\|47.68\|49.59\|47.68\|59117;2026-07-31\|47.87\|-1.81\|47.29\|48.70\|47.17\|52043;2026-08-03\|47.95\|0.17\|47.70\|48.52\|47.52\|62778;2026-08-04\|46.89\|-2.21\|47.89\|48.49\|46.66\|57643;2026-08-05\|46.55\|-0.73\|46.90\|47.36\|46.03\|76738;2026-08-06\|46.94\|0.84\|46.78\|47.50\|46.57\|41292;2026-08-07\|48.29\|2.88\|46.50\|48.34\|46.25\|79658;2026-08-10\|49.02\|1.51\|48.19\|50.50\|48.01\|115134;2026-08-11\|48.31\|-1.45\|49.02\|50.25\|47.81\|101933;2026-08-12\|48.01\|-0.62\|47.90\|48.65\|47.53\|52356;2026-08-13\|49.64\|3.40\|47.69\|50.23\|47.51\|87683;2026-08-14\|51.24\|3.22\|51.50\|53.92\|50.01\|193195;2026-08-17\|51.45\|0.41\|52.53\|53.16\|50.03\|100921;2026-08-18\|53.45\|3.89\|51.40\|53.82\|50.85\|114015;2026-08-19\|53.66\|0.39\|53.10\|54.68\|52.28\|121572;2026-08-20\|54.57\|1.70\|54.18\|54.98\|53.44\|106671;2026-08-21\|51.87\|-4.95\|53.70\|54.05\|51.70\|98064;2026-08-24\|51.47\|-0.77\|51.36\|52.85\|50.83\|75514;2026-08-25\|51.41\|-0.12\|51.30\|52.22\|50.81\|51558;2026-08-26\|51.55\|0.27\|51.44\|52.86\|51.11\|49180;2026-08-27\|50.78\|-1.49\|51.66\|52.00\|50.33\|50341;2026-08-28\|52.16\|2.72\|50.88\|52.48\|50.51\|73602;2026-08-31\|49.93\|-4.28\|51.90\|52.68\|49.45\|79574;2026-09-01\|50.70\|1.54\|49.99\|51.28\|49.52\|52774;2026-09-02\|50.65\|-0.10\|50.50\|51.32\|50.33\|42059;2026-09-03\|50.32\|-0.65\|50.35\|50.98\|50.00\|31795;2026-09-04\|51.50\|2.35\|50.32\|52.00\|50.15\|67610;2026-09-07\|50.93\|-1.11\|51.35\|51.98\|50.80\|41619;2026-09-08\|49.85\|-2.12\|51.00\|51.09\|49.08\|43895;2026-09-09\|49.14\|-1.42\|49.57\|49.85\|48.91\|28658;2026-09-10\|48.18\|-1.95\|49.00\|49.28\|47.93\|43867;2026-09-11\|48.18\|0.00\|48.15\|48.63\|47.51\|58930;2026-09-14\|48.54\|0.75\|48.03\|48.80\|47.82\|52342;2026-09-15\|48.95\|0.84\|48.34\|49.37\|48.17\|33170;2026-09-16\|48.97\|0.04\|48.80\|49.38\|48.46\|39334;2026-09-17\|49.08\|0.22\|48.85\|49.60\|48.53\|26519;2026-09-18\|48.94\|-0.29\|49.14\|49.69\|48.80\|36865;2026-09-21\|49.05\|0.22\|49.09\|49.22\|48.34\|36155;2026-09-22\|49.47\|0.86\|48.88\|49.57\|48.66\|27343;2026-09-23\|48.92\|-1.11\|49.18\|49.69\|48.85\|28962;2026-09-24\|47.73\|-2.43\|48.73\|48.92\|47.49\|29832;2026-09-28\|49.61\|3.94\|47.83\|49.90\|47.73\|46486;2026-09-29\|49.57\|-0.08\|49.39\|49.88\|49.10\|40767;2026-09-30\|50.37\|1.61\|49.71\|50.99\|49.32\|42169;2026-10-08\|48.88\|-2.96\|50.89\|50.89\|48.51\|42785;2026-10-09\|50.50\|3.31\|48.93\|50.70\|47.60\|60418;2026-10-12\|51.94\|2.85\|50.80\|52.98\|50.80\|90823;2026-10-13\|52.05\|0.21\|51.60\|52.60\|51.15\|49196;2026-10-14\|52.76\|1.36\|51.66\|53.10\|51.20\|58084;2026-10-15\|51.63\|-2.14\|52.53\|53.05\|50.91\|72101;2026-10-16\|50.38\|-2.42\|51.60\|52.60\|49.90\|54704;2026-10-19\|53.32\|5.84\|50.63\|54.39\|50.15\|92777;2026-10-20\|53.33\|0.02\|53.35\|54.13\|52.30\|83710;2026-10-21\|53.03\|-0.56\|53.08\|54.12\|52.41\|54296;2026-10-22\|53.60\|1.07\|53.18\|53.96\|52.60\|77240;2026-10-23\|56.66\|5.71\|52.71\|56.97\|52.71\|121520;2026-10-26\|61.95\|9.34\|56.65\|62.43\|55.90\|140060;2026-10-27\|59.98\|-3.18\|59.99\|61.38\|58.60\|105795;2026-10-28\|58.23\|-2.92\|57.29\|59.92\|56.01\|99253;2026-10-29\|60.32\|3.59\|58.27\|60.46\|58.20\|88130;2026-10-30\|61.87\|2.57\|59.67\|62.42\|58.45\|87992;2026-11-02\|59.06\|-4.54\|60.50\|61.50\|59.00\|79539;2026-11-03\|64.00\|8.36\|58.95\|64.06\|58.60\|111557;2026-11-04\|60.85\|-4.92\|62.00\|62.50\|59.02\|114982;2026-11-05\|60.15\|-1.15\|59.50\|61.88\|58.11\|105664
133450	欧洲肿瘤内科学会(ESMO)年会10月23日至27日举行		公司抗癌新药获FDA批准，将开展全球III期临床	2026-06-26\|262.59\|-3.81\|271.00\|278.44\|258.88\|22639;2026-06-29\|297.01\|13.11\|265.02\|302.17\|258.00\|41613;2026-06-30\|294.03\|-1.00\|290.26\|300.00\|288.00\|27287;2026-07-01\|319.90\|8.80\|291.91\|323.00\|268.52\|44258;2026-07-02\|335.50\|4.88\|310.95\|353.88\|310.01\|52790;2026-07-03\|340.00\|1.34\|334.88\|349.00\|314.00\|44191;2026-07-06\|330.00\|-2.94\|330.01\|355.28\|325.00\|42936;2026-07-07\|306.36\|-7.16\|322.00\|326.86\|305.00\|36224;2026-07-08\|304.00\|-0.77\|309.32\|317.86\|303.01\|25904;2026-07-09\|306.55\|0.84\|305.00\|317.11\|296.66\|27201;2026-07-10\|310.90\|1.42\|307.00\|316.50\|297.10\|28159;2026-07-13\|299.59\|-3.64\|307.50\|312.50\|297.02\|20659;2026-07-14\|304.10\|1.51\|298.00\|305.87\|292.12\|19761;2026-07-15\|333.58\|9.69\|303.64\|343.00\|300.07\|40856;2026-07-16\|332.83\|-0.22\|325.00\|347.99\|321.05\|29435;2026-07-17\|313.00\|-5.96\|333.57\|339.00\|301.11\|37082;2026-07-20\|336.20\|7.41\|308.00\|340.00\|303.01\|31813;2026-07-21\|341.70\|1.64\|332.20\|344.60\|324.00\|28204;2026-07-22\|330.99\|-3.13\|337.00\|353.00\|325.52\|28514;2026-07-23\|331.80\|0.24\|327.01\|335.70\|322.51\|15922;2026-07-24\|311.00\|-6.27\|325.88\|331.56\|307.00\|22605;2026-07-27\|313.23\|0.72\|303.56\|322.33\|303.56\|15818;2026-07-28\|307.01\|-1.99\|315.97\|317.88\|306.01\|12109;2026-07-29\|322.22\|4.95\|307.05\|326.99\|307.05\|18852;2026-07-30\|307.01\|-4.72\|320.01\|326.50\|306.86\|20191;2026-07-31\|298.00\|-2.93\|307.01\|311.99\|295.80\|21723;2026-08-03\|284.79\|-4.43\|300.30\|304.99\|282.20\|24303;2026-08-04\|286.85\|0.72\|291.00\|295.80\|282.66\|18306;2026-08-05\|289.91\|1.07\|285.14\|291.49\|283.52\|18308;2026-08-06\|301.97\|4.16\|289.39\|301.97\|287.77\|20941;2026-08-07\|307.07\|1.69\|300.00\|312.00\|295.45\|28940;2026-08-10\|319.07\|3.91\|307.08\|323.91\|297.30\|31482;2026-08-11\|311.92\|-2.24\|315.18\|326.00\|306.10\|27485;2026-08-12\|306.72\|-1.67\|308.00\|312.74\|302.20\|17141;2026-08-13\|309.00\|0.74\|306.72\|319.90\|302.30\|22813;2026-08-14\|302.00\|-2.27\|306.85\|312.20\|296.10\|18031;2026-08-17\|299.40\|-0.86\|300.78\|307.80\|293.77\|19426;2026-08-18\|301.24\|0.61\|299.00\|306.97\|295.20\|14846;2026-08-19\|289.78\|-3.80\|303.00\|304.58\|289.55\|15957;2026-08-20\|295.86\|2.10\|299.98\|305.63\|293.04\|21187;2026-08-21\|282.71\|-4.44\|288.00\|291.91\|279.31\|18583;2026-08-24\|264.98\|-6.27\|281.15\|287.50\|262.10\|24316;2026-08-25\|264.04\|-0.35\|266.67\|266.67\|259.47\|14181;2026-08-26\|269.18\|1.95\|265.00\|282.42\|263.39\|22372;2026-08-27\|271.99\|1.04\|268.00\|272.80\|257.31\|19565;2026-08-28\|270.83\|-0.43\|272.00\|275.89\|268.20\|13167;2026-08-31\|266.84\|-1.47\|268.21\|268.88\|259.33\|11771;2026-09-01\|260.00\|-2.56\|263.03\|265.99\|257.79\|14872;2026-09-02\|253.53\|-2.49\|259.00\|260.20\|251.00\|16159;2026-09-03\|265.30\|4.64\|252.99\|268.00\|252.99\|17069;2026-09-04\|261.50\|-1.43\|265.84\|267.86\|260.05\|11533;2026-09-07\|253.00\|-3.25\|260.15\|263.57\|251.13\|13586;2026-09-08\|244.56\|-3.34\|250.10\|253.35\|243.30\|17935;2026-09-09\|240.35\|-1.72\|240.20\|244.79\|237.51\|16603;2026-09-10\|245.64\|2.20\|240.91\|249.80\|239.34\|21745;2026-09-11\|238.62\|-2.86\|243.82\|244.20\|236.00\|14784;2026-09-14\|252.00\|5.61\|233.66\|252.70\|231.52\|22504;2026-09-15\|246.88\|-2.03\|253.33\|254.00\|245.23\|11783;2026-09-16\|242.59\|-1.74\|245.01\|247.77\|240.40\|10589;2026-09-17\|244.58\|0.82\|240.70\|247.58\|239.15\|14442;2026-09-18\|248.96\|1.79\|245.60\|250.98\|244.15\|15047;2026-09-21\|264.93\|6.41\|252.80\|268.85\|250.90\|25007;2026-09-22\|250.82\|-5.33\|269.85\|271.78\|246.66\|30543;2026-09-23\|248.28\|-1.01\|251.00\|251.00\|245.32\|17465;2026-09-24\|239.30\|-3.62\|248.70\|248.70\|236.09\|15894;2026-09-28\|239.53\|0.10\|239.30\|243.42\|237.41\|15441;2026-09-29\|236.00\|-1.47\|235.00\|244.33\|234.08\|12867;2026-09-30\|242.00\|2.54\|234.36\|246.88\|234.36\|14938;2026-10-08\|227.10\|-6.16\|242.15\|243.99\|225.20\|20206;2026-10-09\|229.33\|0.98\|224.60\|231.78\|221.36\|16435;2026-10-12\|228.00\|-0.58\|227.54\|235.70\|226.90\|12945;2026-10-13\|226.60\|-0.61\|225.95\|229.44\|222.71\|11631;2026-10-14\|226.49\|-0.05\|225.16\|229.68\|223.98\|7936;2026-10-15\|231.17\|2.07\|223.86\|232.92\|221.01\|15538;2026-10-16\|233.88\|1.17\|233.33\|242.99\|230.10\|18296;2026-10-19\|238.00\|1.76\|231.88\|239.99\|226.80\|12892;2026-10-20\|253.23\|6.40\|238.78\|257.78\|236.68\|22983;2026-10-21\|252.10\|-0.45\|255.98\|256.80\|249.01\|11764;2026-10-22\|253.00\|0.36\|250.99\|261.71\|247.88\|18278;2026-10-23\|267.50\|5.73\|250.01\|270.25\|246.06\|22130;2026-10-26\|253.50\|-5.23\|266.00\|272.00\|252.00\|23311;2026-10-27\|247.00\|-2.56\|252.01\|255.18\|246.98\|15471;2026-10-28\|238.32\|-3.51\|246.48\|250.58\|235.17\|17749;2026-10-29\|240.77\|1.03\|235.33\|244.67\|235.33\|14805;2026-10-30\|244.07\|1.37\|237.14\|253.00\|237.14\|19267;2026-11-02\|253.01\|3.66\|247.16\|260.00\|242.88\|18973;2026-11-03\|257.15\|1.64\|254.43\|265.00\|247.28\|21126;2026-11-04\|260.31\|1.23\|255.66\|263.54\|252.50\|19693;2026-11-05\|263.09\|1.07\|259.00\|267.99\|259.00\|1516440
133449			全球新兴市场手机头部企业，非洲智能机市占率超40%，非洲排名第一；与高通达成长期专利交叉许可协议	2026-06-26\|56.81\|2.27\|55.24\|57.72\|54.37\|162258;2026-06-29\|57.00\|0.33\|56.45\|57.33\|54.47\|152163;2026-06-30\|58.95\|3.42\|56.72\|60.15\|56.60\|160528;2026-07-01\|54.98\|-6.73\|58.99\|59.20\|54.92\|202571;2026-07-02\|56.65\|3.04\|55.30\|58.90\|54.98\|232641;2026-07-03\|60.26\|6.37\|56.05\|61.68\|56.05\|236882;2026-07-06\|60.60\|0.56\|60.50\|61.12\|59.35\|164892;2026-07-07\|63.78\|5.25\|60.15\|66.32\|59.90\|333706;2026-07-08\|62.25\|-2.40\|63.93\|64.98\|61.80\|162349;2026-07-09\|66.37\|6.62\|62.09\|67.25\|61.98\|288157;2026-07-10\|68.50\|3.21\|66.40\|71.58\|64.66\|356085;2026-07-13\|64.43\|-5.94\|66.70\|67.50\|63.93\|207811;2026-07-14\|62.40\|-3.15\|64.43\|65.12\|61.38\|173887;2026-07-15\|61.40\|-1.60\|62.38\|63.40\|61.01\|182872;2026-07-16\|65.43\|6.56\|62.00\|68.51\|61.41\|334915;2026-07-17\|62.28\|-4.81\|66.00\|67.99\|61.66\|286372;2026-07-20\|61.05\|-1.98\|64.78\|64.96\|58.61\|331512;2026-07-21\|59.96\|-1.79\|61.90\|62.00\|58.30\|247248;2026-07-22\|60.05\|0.15\|59.21\|62.66\|58.90\|240804;2026-07-23\|61.78\|2.88\|60.50\|63.27\|59.69\|198661;2026-07-24\|59.96\|-2.95\|61.50\|62.33\|59.80\|107524;2026-07-27\|63.28\|5.54\|59.56\|63.50\|58.77\|220694;2026-07-28\|65.60\|3.67\|63.90\|66.77\|63.11\|215778;2026-07-29\|65.69\|0.14\|65.00\|67.67\|64.95\|196610;2026-07-30\|65.75\|0.09\|65.48\|66.78\|64.18\|189486;2026-07-31\|64.47\|-1.95\|65.39\|65.80\|62.88\|176631;2026-08-03\|63.00\|-2.28\|64.28\|65.77\|62.90\|148935;2026-08-04\|57.83\|-8.21\|63.00\|63.27\|56.99\|380915;2026-08-05\|56.90\|-1.61\|57.21\|58.05\|56.80\|217059;2026-08-06\|57.40\|0.88\|56.83\|58.23\|56.60\|197890;2026-08-07\|57.03\|-0.64\|57.70\|58.28\|56.40\|175935;2026-08-10\|58.11\|1.89\|56.98\|58.22\|56.23\|160831;2026-08-11\|57.27\|-1.45\|58.11\|58.19\|56.82\|125321;2026-08-12\|56.29\|-1.71\|57.01\|57.20\|55.36\|231706;2026-08-13\|54.57\|-3.06\|56.00\|56.56\|54.52\|185929;2026-08-14\|55.02\|0.82\|54.57\|55.09\|54.20\|90242;2026-08-17\|55.40\|0.69\|55.09\|55.53\|53.90\|137670;2026-08-18\|56.27\|1.57\|56.13\|56.49\|55.58\|173180;2026-08-19\|57.25\|1.74\|56.01\|57.27\|55.27\|243960;2026-08-20\|58.89\|2.86\|56.77\|59.00\|56.49\|221056;2026-08-21\|57.81\|-1.83\|58.20\|58.58\|57.33\|128400;2026-08-24\|56.71\|-1.90\|57.48\|58.05\|56.50\|94905;2026-08-25\|59.10\|4.21\|56.88\|59.50\|56.60\|132353;2026-08-26\|57.82\|-2.17\|58.47\|59.45\|57.81\|110774;2026-08-27\|57.73\|-0.16\|57.74\|57.89\|56.80\|97018;2026-08-28\|57.44\|-0.50\|57.71\|57.74\|56.71\|81756;2026-08-31\|57.15\|0.90\|56.80\|57.67\|56.10\|109479;2026-09-01\|58.19\|1.82\|56.81\|59.12\|56.81\|149119;2026-09-02\|56.21\|-3.40\|57.78\|58.87\|56.08\|122104;2026-09-03\|56.46\|0.44\|56.11\|57.42\|56.08\|84578;2026-09-04\|56.78\|0.57\|56.58\|57.80\|56.51\|74084;2026-09-07\|54.80\|-3.49\|56.52\|56.98\|54.68\|121419;2026-09-08\|54.27\|-0.97\|54.77\|54.77\|54.07\|60429;2026-09-09\|52.90\|-2.52\|54.10\|54.39\|52.71\|101860;2026-09-10\|52.33\|-1.08\|52.50\|53.09\|52.28\|56436;2026-09-11\|52.73\|0.76\|52.05\|52.86\|51.11\|94524;2026-09-14\|51.86\|-1.65\|51.95\|52.80\|51.68\|61794;2026-09-15\|51.97\|0.21\|51.49\|52.05\|51.20\|61916;2026-09-16\|52.41\|0.85\|51.64\|52.45\|51.06\|70614;2026-09-17\|52.31\|-0.19\|52.15\|52.91\|51.81\|64721;2026-09-18\|52.77\|0.88\|52.80\|53.28\|52.39\|66684;2026-09-21\|54.45\|3.18\|53.00\|55.10\|52.70\|116005;2026-09-22\|56.80\|4.32\|54.20\|57.17\|54.20\|170377;2026-09-23\|55.65\|-2.02\|56.60\|56.70\|54.90\|82549;2026-09-24\|54.92\|-1.31\|55.50\|55.98\|54.60\|59494;2026-09-28\|53.72\|-2.19\|54.90\|55.20\|53.54\|89878;2026-09-29\|53.49\|-0.43\|53.96\|54.28\|53.48\|55185;2026-09-30\|53.80\|0.58\|53.15\|54.65\|52.90\|60388;2026-10-08\|46.10\|-14.31\|53.30\|53.30\|45.26\|275608;2026-10-09\|48.95\|6.18\|46.00\|49.49\|45.51\|190225;2026-10-12\|49.36\|0.84\|48.69\|50.25\|48.64\|125921;2026-10-13\|48.94\|-0.85\|48.87\|49.27\|47.97\|114045;2026-10-14\|48.29\|-1.33\|48.64\|49.07\|47.93\|66262;2026-10-15\|48.20\|-0.19\|47.30\|48.77\|46.90\|105225;2026-10-16\|48.12\|-0.17\|48.80\|49.29\|47.37\|78361;2026-10-19\|50.85\|5.67\|48.18\|52.73\|47.60\|138969;2026-10-20\|56.20\|10.52\|51.00\|56.59\|50.50\|243747;2026-10-21\|55.52\|-1.21\|55.85\|56.19\|55.04\|176061;2026-10-22\|55.14\|-0.68\|55.96\|55.97\|53.76\|154229;2026-10-23\|59.11\|7.20\|55.11\|59.45\|55.01\|220361;2026-10-26\|56.59\|-4.26\|58.59\|60.48\|56.21\|180197;2026-10-27\|54.99\|-2.83\|56.65\|57.60\|54.85\|136042;2026-10-28\|54.41\|-1.05\|55.00\|56.80\|54.01\|135606;2026-10-29\|56.00\|2.92\|54.00\|56.75\|53.36\|142158;2026-10-30\|55.16\|-1.50\|55.10\|56.99\|54.70\|118850;2026-11-02\|57.50\|4.24\|54.05\|58.18\|53.00\|228855;2026-11-03\|59.79\|3.98\|56.93\|60.46\|56.40\|207737;2026-11-04\|58.76\|-1.72\|59.16\|59.52\|57.35\|150551;2026-11-05\|64.35\|9.51\|59.76\|65.59\|59.70\|25602737
133448		AI智能眼镜+XR龙头+精密零组件+智能硬件行业原因： 1、扎克伯格否认Meta算力过剩，称发展云业务具商业潜力，公司同步曝光了7吉瓦至14吉瓦的算力跃迁目标。 2、7月9日凌晨，长鑫科技公布科创板IPO招股意向书，7月16日开启新股申购。国联民生指出，国产存储晶圆厂有望进入新一轮资本开支周期。公司原因： 1、据2026年5月8日投资者关系活动记录表，公司AI智能眼镜产品呈现爆发性增长，公司在此领域内兼具优质客户资源、系统解决方案能力和先发优势，相关业务营收实现大幅提升。 2、据2025年年度报告，公司主营业务包括精密零组件业务和智能硬件业务，在声学、光学、微电子等领域内具有创新性竞争优势，主要产品包括AI智能眼镜、MR混合现实、智能可穿戴等。 3、据2025年年报，公司在AI智能眼镜、MR混合现实、智能无线耳机等领域内占据领先的市场地位，是全球XR行业代工龙头。	1、苹果TWS耳机、XR眼镜核心组装供应商；公司凭借MEMS麦克风和扬声器的技术优势，可为AI手机的语音助手功能提供支持，实现环境降噪、远场唤醒等适配AI交互的声学效果； 2、旗下子公司歌尔微电子从事MEMS相关的芯片研发设计业务，且公司自主研发的芯片已在部分 MEMS 微电子器件上实现大批量应用	2026-06-26\|22.33\|-6.37\|23.31\|23.35\|22.31\|1145424;2026-06-29\|21.43\|-4.03\|22.22\|22.40\|21.22\|991516;2026-06-30\|22.53\|5.13\|21.48\|22.60\|21.45\|1034697;2026-07-01\|22.32\|-0.93\|22.48\|22.68\|22.12\|763629;2026-07-02\|21.72\|-2.69\|22.14\|22.38\|21.69\|752500;2026-07-03\|22.05\|1.52\|21.95\|22.33\|21.76\|765644;2026-07-06\|21.47\|-2.63\|22.06\|22.21\|21.42\|760071;2026-07-07\|21.08\|-1.82\|21.47\|21.80\|21.03\|599658;2026-07-08\|20.41\|-3.18\|21.03\|21.12\|20.37\|625726;2026-07-09\|21.37\|4.70\|20.41\|21.43\|20.22\|925785;2026-07-10\|22.57\|5.62\|21.21\|23.51\|21.13\|2255196;2026-07-13\|21.82\|-3.32\|22.45\|22.52\|21.68\|1193920;2026-07-14\|21.73\|-0.41\|21.86\|21.99\|20.90\|844744;2026-07-15\|22.25\|2.39\|21.75\|22.58\|21.33\|990601;2026-07-16\|23.02\|3.46\|22.49\|23.87\|22.29\|1483981;2026-07-17\|23.01\|-0.04\|23.00\|23.57\|22.09\|1368417;2026-07-20\|23.21\|0.87\|22.53\|23.39\|22.20\|1075630;2026-07-21\|23.42\|0.90\|22.99\|23.50\|22.76\|1145228;2026-07-22\|22.38\|-4.44\|23.19\|23.29\|22.37\|1150743;2026-07-23\|22.49\|0.49\|22.16\|22.49\|21.80\|686323;2026-07-24\|22.67\|0.80\|22.05\|23.62\|21.93\|1010650;2026-07-27\|22.87\|0.88\|22.50\|23.05\|22.08\|708355;2026-07-28\|22.85\|-0.09\|22.57\|23.41\|22.55\|910992;2026-07-29\|23.69\|3.68\|22.98\|23.98\|22.93\|1396937;2026-07-30\|23.06\|-2.66\|23.48\|23.60\|23.01\|956967;2026-07-31\|23.10\|0.17\|23.07\|23.49\|23.07\|747823;2026-08-03\|23.24\|0.61\|22.87\|23.42\|22.63\|532817;2026-08-04\|23.11\|-0.56\|23.30\|23.40\|23.05\|654069;2026-08-05\|23.71\|2.60\|22.99\|23.86\|22.88\|1146681;2026-08-06\|23.44\|-1.14\|23.40\|23.91\|23.32\|849706;2026-08-07\|23.29\|-0.64\|23.44\|23.90\|23.16\|838061;2026-08-10\|22.83\|-1.98\|23.30\|23.36\|22.73\|731902;2026-08-11\|22.70\|-0.57\|22.68\|23.00\|22.62\|493153;2026-08-12\|22.56\|-0.62\|22.60\|22.69\|22.42\|538850;2026-08-13\|22.12\|-1.95\|22.57\|22.69\|22.11\|617523;2026-08-14\|21.88\|-1.08\|22.17\|22.34\|21.68\|587455;2026-08-17\|22.11\|1.05\|21.81\|22.13\|21.71\|425633;2026-08-18\|22.48\|1.67\|22.01\|22.59\|21.71\|710802;2026-08-19\|21.98\|-2.22\|22.20\|22.36\|21.88\|601195;2026-08-20\|22.02\|0.18\|22.08\|22.43\|21.86\|408361;2026-08-21\|23.40\|6.27\|22.44\|23.64\|22.29\|1709661;2026-08-24\|23.48\|0.34\|24.38\|24.80\|23.35\|1838650;2026-08-25\|23.07\|-1.75\|23.49\|23.62\|22.68\|851458;2026-08-26\|23.82\|3.25\|23.07\|24.08\|22.90\|1237920;2026-08-27\|23.89\|0.29\|23.62\|24.22\|23.50\|967841;2026-08-28\|23.51\|-1.59\|23.83\|24.08\|23.51\|667337;2026-08-31\|24.25\|3.15\|23.25\|24.30\|23.25\|1023200;2026-09-01\|23.93\|-1.32\|24.16\|24.26\|23.90\|629913;2026-09-02\|24.14\|0.88\|23.73\|24.45\|23.69\|873890;2026-09-03\|23.78\|-1.49\|24.14\|24.24\|23.58\|609943;2026-09-04\|23.41\|-1.56\|23.90\|23.98\|23.23\|604399;2026-09-07\|23.60\|0.81\|23.60\|23.79\|23.34\|580463;2026-09-08\|23.68\|0.34\|23.60\|24.17\|23.23\|882701;2026-09-09\|23.01\|-2.83\|23.53\|23.65\|22.91\|775568;2026-09-10\|22.53\|-2.09\|22.80\|22.85\|22.46\|444624;2026-09-11\|22.24\|-1.29\|22.30\|22.66\|22.02\|508713;2026-09-14\|22.06\|-0.81\|22.03\|22.35\|21.97\|389033;2026-09-15\|21.37\|-3.13\|21.98\|22.08\|21.33\|560047;2026-09-16\|21.53\|0.75\|21.37\|21.78\|21.14\|389134;2026-09-17\|22.28\|3.48\|21.31\|22.35\|21.31\|601830;2026-09-18\|23.33\|4.71\|22.69\|23.60\|22.65\|1310916;2026-09-21\|23.80\|2.01\|23.50\|23.82\|23.18\|952116;2026-09-22\|24.64\|3.53\|25.00\|25.48\|24.00\|2371077;2026-09-23\|24.45\|-0.77\|24.84\|25.08\|24.40\|1056049;2026-09-24\|23.94\|-2.09\|24.41\|24.45\|23.77\|864506;2026-09-28\|23.15\|-3.30\|24.24\|24.30\|22.98\|737538;2026-09-29\|23.00\|-0.65\|23.00\|23.26\|22.84\|477350;2026-09-30\|22.79\|-0.91\|23.13\|23.43\|22.76\|565512;2026-10-08\|21.70\|-4.78\|22.79\|23.03\|21.56\|794541;2026-10-09\|21.51\|-0.88\|21.71\|21.78\|20.96\|802330;2026-10-12\|20.85\|-3.07\|21.30\|21.40\|20.81\|604230;2026-10-13\|20.63\|-1.06\|20.48\|20.83\|20.33\|635431;2026-10-14\|20.03\|-2.91\|20.50\|20.55\|20.02\|510317;2026-10-15\|20.23\|1.00\|19.60\|20.30\|19.50\|533883;2026-10-16\|19.93\|-1.48\|20.35\|20.42\|19.68\|505131;2026-10-19\|20.11\|0.90\|19.77\|20.13\|19.72\|308380;2026-10-20\|21.52\|7.01\|19.99\|21.58\|19.96\|990690;2026-10-21\|21.04\|-2.23\|21.43\|21.44\|21.00\|584538;2026-10-22\|21.01\|-0.14\|20.99\|21.39\|20.90\|555737;2026-10-23\|23.11\|10.00\|20.76\|23.11\|20.73\|1303409;2026-10-26\|23.52\|1.77\|22.98\|23.88\|22.85\|1799122;2026-10-27\|23.11\|-1.74\|23.64\|23.93\|23.11\|905163;2026-10-28\|23.20\|0.39\|23.36\|23.64\|22.76\|914493;2026-10-29\|22.50\|-3.02\|22.89\|23.10\|22.19\|757856;2026-10-30\|22.12\|-1.69\|22.41\|22.95\|22.08\|705338;2026-11-02\|22.64\|2.35\|22.50\|22.88\|21.75\|805229;2026-11-03\|22.53\|-0.49\|22.38\|23.77\|22.32\|902438;2026-11-04\|23.63\|5.59\|22.50\|23.66\|22.38\|1392061;2026-11-05\|24.89\|5.33\|23.58\|25.40\|23.56\|1847637
133447	第十六届中国国际航空航天博览会将于2026年12月7日至13日在珠海举办	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
133446	第十六届中国国际航空航天博览会将于2026年12月7日至13日在珠海举办		公司为精确制导武器核心光学供应商，为我国导弹系统提供光学制导、仿真测试等关键组件	2026-06-26\|57.90\|-4.61\|60.49\|60.90\|57.88\|13262;2026-06-29\|62.81\|8.48\|58.74\|64.88\|58.00\|40458;2026-06-30\|69.87\|11.24\|63.71\|70.30\|62.18\|67149;2026-07-01\|69.72\|-0.21\|69.87\|71.89\|68.51\|37163;2026-07-02\|64.33\|-7.73\|68.00\|71.00\|64.00\|39215;2026-07-03\|70.02\|8.85\|64.95\|70.85\|64.00\|43894;2026-07-06\|65.35\|-6.67\|70.00\|70.97\|65.00\|33564;2026-07-07\|62.00\|-5.13\|65.71\|67.96\|61.01\|29219;2026-07-08\|61.71\|-0.47\|62.06\|63.30\|60.50\|19498;2026-07-09\|62.55\|1.36\|61.60\|62.58\|60.10\|14846;2026-07-10\|63.00\|0.72\|62.61\|66.50\|61.16\|31585;2026-07-13\|57.51\|-8.71\|64.21\|64.21\|57.00\|28100;2026-07-14\|57.59\|0.14\|58.01\|58.01\|54.10\|22446;2026-07-15\|59.06\|2.55\|56.84\|59.70\|55.59\|19938;2026-07-16\|56.79\|-3.84\|58.76\|59.45\|56.62\|15475;2026-07-17\|55.64\|-2.02\|56.53\|58.20\|54.03\|18453;2026-07-20\|56.76\|2.01\|56.00\|57.59\|55.11\|20634;2026-07-21\|57.87\|1.96\|56.76\|58.59\|47.06\|33592;2026-07-22\|59.00\|1.95\|57.91\|60.59\|56.83\|21831;2026-07-23\|62.71\|6.29\|58.58\|63.48\|58.00\|26146;2026-07-24\|62.21\|-0.80\|62.00\|63.48\|61.02\|17823;2026-07-27\|64.45\|3.60\|62.63\|64.50\|61.48\|19771;2026-07-28\|63.75\|-1.09\|64.80\|66.23\|63.18\|16632;2026-07-29\|62.62\|-1.77\|63.70\|63.99\|60.28\|15541;2026-07-30\|60.69\|-3.08\|62.30\|63.98\|60.28\|10181;2026-07-31\|62.60\|3.15\|62.88\|63.83\|61.68\|10464;2026-08-03\|68.60\|9.58\|62.60\|68.80\|62.60\|35360;2026-08-04\|70.18\|2.30\|68.93\|70.30\|68.00\|19755;2026-08-05\|71.61\|2.04\|70.00\|72.59\|69.51\|20881;2026-08-06\|72.98\|1.91\|71.15\|75.70\|70.34\|28516;2026-08-07\|81.15\|11.19\|73.50\|81.97\|72.50\|49636;2026-08-10\|85.39\|5.22\|81.96\|85.99\|80.77\|28860;2026-08-11\|84.10\|-1.51\|84.00\|86.80\|82.50\|23094;2026-08-12\|83.36\|-0.88\|84.17\|85.77\|82.14\|18845;2026-08-13\|81.57\|-2.15\|84.19\|84.19\|81.57\|24251;2026-08-14\|80.66\|-1.12\|81.80\|81.90\|78.00\|22722;2026-08-17\|88.33\|9.51\|82.00\|88.48\|80.01\|33455;2026-08-18\|88.35\|0.02\|88.33\|89.82\|85.92\|22607;2026-08-19\|80.80\|-8.55\|88.49\|89.13\|80.28\|29854;2026-08-20\|78.67\|-2.64\|82.13\|82.90\|77.60\|21267;2026-08-21\|79.58\|1.16\|78.98\|80.58\|76.00\|19995;2026-08-24\|77.80\|-2.24\|80.40\|80.41\|75.77\|16578;2026-08-25\|77.27\|-0.68\|77.72\|78.49\|74.16\|17143;2026-08-26\|75.05\|-2.87\|77.50\|77.50\|73.20\|16495;2026-08-27\|77.31\|3.01\|75.10\|77.88\|74.11\|14758;2026-08-28\|79.00\|2.19\|77.40\|81.77\|77.40\|21653;2026-08-31\|79.98\|1.24\|79.98\|81.52\|78.21\|20466;2026-09-01\|81.46\|1.85\|80.00\|81.78\|79.24\|21382;2026-09-02\|82.81\|1.66\|80.55\|83.33\|78.80\|19896;2026-09-03\|79.86\|-3.56\|82.81\|82.81\|78.20\|17055;2026-09-04\|77.78\|-2.60\|79.91\|82.49\|77.00\|15228;2026-09-07\|79.98\|2.83\|77.43\|81.04\|77.43\|18386;2026-09-08\|79.90\|-0.10\|80.32\|81.13\|76.84\|20853;2026-09-09\|79.99\|0.11\|80.40\|81.40\|79.00\|15293;2026-09-10\|80.16\|0.21\|79.43\|82.18\|78.80\|17248;2026-09-11\|82.80\|3.29\|81.00\|84.72\|78.69\|32416;2026-09-14\|84.01\|1.46\|81.56\|84.65\|79.28\|26394;2026-09-15\|78.70\|-6.32\|83.50\|83.80\|78.10\|31431;2026-09-16\|79.00\|0.38\|77.27\|81.18\|76.06\|24239;2026-09-17\|81.36\|2.99\|79.79\|81.50\|78.02\|20540;2026-09-18\|79.00\|-2.90\|81.20\|83.00\|77.51\|23100;2026-09-21\|75.00\|-5.06\|78.55\|78.55\|73.89\|37967;2026-09-22\|76.01\|1.35\|75.55\|77.80\|73.50\|29625;2026-09-23\|73.57\|-3.21\|75.29\|77.10\|73.45\|33371;2026-09-24\|66.36\|-9.80\|74.46\|75.00\|65.00\|39013;2026-09-28\|60.50\|-8.83\|66.68\|68.02\|60.01\|33860;2026-09-29\|61.07\|0.94\|60.52\|62.00\|59.60\|17762;2026-09-30\|59.24\|-3.00\|61.98\|62.56\|57.74\|19569;2026-10-08\|58.24\|-1.69\|59.50\|61.19\|58.04\|16625;2026-10-09\|60.97\|4.69\|58.61\|61.50\|56.00\|26602;2026-10-12\|57.73\|-5.31\|60.77\|61.44\|57.20\|17051;2026-10-13\|58.78\|1.82\|56.58\|59.52\|55.00\|15957;2026-10-14\|59.08\|0.51\|58.70\|62.00\|57.84\|21118;2026-10-15\|55.33\|-6.35\|57.80\|58.13\|55.11\|18222;2026-10-16\|57.78\|4.43\|56.50\|58.60\|56.21\|19489;2026-10-19\|58.89\|1.92\|57.60\|59.50\|55.20\|19195;2026-10-20\|61.90\|5.11\|58.88\|63.50\|57.35\|33151;2026-10-21\|67.00\|8.24\|65.10\|68.80\|64.76\|53438;2026-10-22\|60.70\|-9.40\|66.97\|67.97\|60.70\|36925;2026-10-23\|67.60\|11.37\|60.30\|68.20\|58.60\|47104;2026-10-26\|66.00\|-2.37\|69.11\|69.50\|64.24\|45625;2026-10-27\|62.18\|-5.79\|66.11\|67.49\|62.18\|29883;2026-10-28\|64.62\|3.92\|62.80\|65.49\|62.02\|18409;2026-10-29\|64.62\|0.00\|63.92\|69.34\|63.92\|31280;2026-10-30\|67.24\|4.05\|62.62\|68.59\|61.50\|38106;2026-11-02\|72.73\|8.16\|68.60\|73.67\|66.99\|43186;2026-11-03\|70.36\|-3.26\|71.67\|73.50\|69.24\|26733;2026-11-04\|74.74\|6.23\|70.29\|75.74\|70.28\|29430;2026-11-05\|73.13\|-2.15\|74.02\|75.81\|72.60\|2771486
133445	火山引擎发起精品AI剧激励计划		国内动画电影绝对领军者；公司业务以影视项目的投资、制作、发行及IP运营为主，覆盖电影、电视剧（网剧）、动漫、音乐、文学、艺人经纪、游戏、实景娱乐与产业投资	2026-06-26\|10.85\|-5.41\|11.30\|11.34\|10.85\|602754;2026-06-29\|10.95\|0.92\|10.85\|11.02\|10.60\|421314;2026-06-30\|11.09\|1.28\|10.89\|11.09\|10.75\|401423;2026-07-01\|11.43\|3.07\|11.09\|11.66\|10.96\|702552;2026-07-02\|11.71\|2.45\|11.45\|11.94\|11.36\|960954;2026-07-03\|11.67\|-0.34\|11.71\|11.95\|11.44\|609582;2026-07-06\|11.42\|-2.14\|11.52\|11.82\|11.40\|465417;2026-07-07\|11.77\|3.06\|11.50\|12.08\|11.45\|900237;2026-07-08\|12.40\|5.35\|11.60\|12.58\|11.36\|1345132;2026-07-09\|12.26\|-1.13\|12.15\|12.56\|11.95\|955114;2026-07-10\|12.75\|4.00\|12.20\|12.85\|12.06\|1146733;2026-07-13\|11.80\|-7.45\|12.64\|12.75\|11.80\|1006787;2026-07-14\|11.51\|-2.46\|11.81\|12.07\|11.12\|686695;2026-07-15\|12.39\|7.65\|11.50\|12.76\|11.41\|1131889;2026-07-16\|13.57\|9.52\|12.15\|13.88\|12.08\|2048720;2026-07-17\|12.52\|-7.74\|13.18\|13.48\|12.48\|1551723;2026-07-20\|12.10\|-3.35\|12.15\|12.50\|11.54\|1226668;2026-07-21\|12.16\|0.50\|11.96\|12.58\|11.76\|884642;2026-07-22\|11.64\|-4.28\|11.86\|11.89\|11.61\|693964;2026-07-23\|11.69\|0.43\|11.62\|11.70\|11.24\|526080;2026-07-24\|11.12\|-4.88\|11.50\|11.72\|11.12\|504082;2026-07-27\|11.35\|2.07\|11.13\|11.40\|11.07\|374105;2026-07-28\|11.27\|-0.70\|11.20\|11.45\|11.20\|394313;2026-07-29\|11.45\|1.60\|11.32\|11.48\|11.29\|407164;2026-07-30\|11.28\|-1.48\|11.35\|11.57\|11.26\|437402;2026-07-31\|11.93\|5.76\|11.28\|12.05\|11.27\|897685;2026-08-03\|11.80\|-1.09\|11.88\|11.95\|11.69\|487696;2026-08-04\|12.24\|3.73\|11.82\|12.50\|11.70\|812964;2026-08-05\|12.24\|0.00\|12.15\|12.32\|12.11\|552679;2026-08-06\|11.90\|-2.78\|12.25\|12.33\|11.84\|600157;2026-08-07\|11.85\|-0.42\|11.85\|11.92\|11.58\|489371;2026-08-10\|12.02\|1.43\|11.99\|12.19\|11.61\|628186;2026-08-11\|12.06\|0.33\|11.99\|12.28\|11.93\|667070;2026-08-12\|12.12\|0.50\|11.99\|12.24\|11.95\|610913;2026-08-13\|11.66\|-3.80\|12.03\|12.10\|11.66\|748548;2026-08-14\|11.36\|-2.57\|11.60\|11.65\|11.31\|454681;2026-08-17\|11.34\|-0.18\|11.46\|11.46\|11.20\|300554;2026-08-18\|11.19\|-1.32\|11.29\|11.30\|11.14\|317816;2026-08-19\|10.85\|-3.04\|11.12\|11.19\|10.85\|398229;2026-08-20\|10.94\|0.83\|10.90\|11.03\|10.90\|218288;2026-08-21\|10.98\|0.37\|10.89\|10.99\|10.76\|200380;2026-08-24\|10.76\|-2.00\|10.96\|10.98\|10.74\|226606;2026-08-25\|10.86\|0.93\|10.76\|10.95\|10.75\|213064;2026-08-26\|10.91\|0.46\|10.76\|10.94\|10.75\|228544;2026-08-27\|10.93\|0.18\|10.90\|10.95\|10.80\|234277;2026-08-28\|10.92\|-0.09\|10.94\|11.00\|10.91\|235611;2026-08-31\|11.67\|6.87\|10.92\|11.98\|10.90\|1098340;2026-09-01\|11.65\|-0.17\|11.51\|11.81\|11.45\|898358;2026-09-02\|11.23\|-3.61\|11.53\|11.66\|11.22\|414298;2026-09-03\|11.34\|0.98\|11.25\|11.91\|11.25\|779164;2026-09-04\|11.64\|2.65\|11.28\|11.98\|11.21\|867056;2026-09-07\|11.66\|0.17\|11.60\|11.79\|11.52\|481776;2026-09-08\|11.76\|0.86\|11.66\|11.87\|11.53\|498692;2026-09-09\|11.45\|-2.64\|11.67\|11.71\|11.37\|420947;2026-09-10\|11.31\|-1.22\|11.41\|11.47\|11.28\|242789;2026-09-11\|11.17\|-1.24\|11.23\|11.28\|11.05\|292483;2026-09-14\|11.02\|-1.34\|11.12\|11.23\|10.96\|268909;2026-09-15\|10.87\|-1.36\|11.07\|11.14\|10.87\|253233;2026-09-16\|10.89\|0.18\|10.87\|10.92\|10.75\|272044;2026-09-17\|10.95\|0.55\|10.83\|10.98\|10.80\|242754;2026-09-18\|11.08\|1.19\|10.96\|11.15\|10.90\|228106;2026-09-21\|11.22\|1.26\|11.10\|11.28\|11.02\|281402;2026-09-22\|11.23\|0.09\|11.24\|11.34\|11.17\|312625;2026-09-23\|11.05\|-1.60\|11.18\|11.20\|11.01\|243974;2026-09-24\|11.01\|-0.36\|11.02\|11.12\|10.99\|185366;2026-09-28\|10.87\|-1.27\|11.11\|11.22\|10.86\|235307;2026-09-29\|10.93\|0.55\|10.82\|11.03\|10.82\|217110;2026-09-30\|10.97\|0.37\|10.92\|11.03\|10.80\|243377;2026-10-08\|10.59\|-3.46\|10.83\|10.85\|10.59\|329008;2026-10-09\|11.10\|4.82\|10.55\|11.22\|10.45\|527084;2026-10-12\|11.70\|5.41\|11.19\|11.85\|11.10\|1216897;2026-10-13\|11.63\|-0.60\|11.51\|11.80\|11.41\|672029;2026-10-14\|11.81\|1.55\|11.56\|12.09\|11.48\|961847;2026-10-15\|11.82\|0.08\|11.62\|11.94\|11.58\|766773;2026-10-16\|11.60\|-1.86\|11.90\|12.15\|11.50\|740067;2026-10-19\|11.49\|-0.95\|11.55\|11.70\|11.35\|379832;2026-10-20\|11.81\|2.79\|11.52\|11.97\|11.32\|569631;2026-10-21\|11.66\|-1.27\|11.87\|12.09\|11.62\|372784;2026-10-22\|11.04\|-5.32\|11.58\|11.66\|11.04\|449997;2026-10-23\|11.73\|6.25\|10.96\|11.78\|10.72\|668918;2026-10-26\|11.74\|0.09\|11.66\|11.88\|11.33\|426159;2026-10-27\|11.59\|-1.28\|11.65\|12.08\|11.56\|457239;2026-10-28\|11.84\|2.16\|11.50\|11.93\|11.46\|489567;2026-10-29\|11.80\|-0.34\|11.75\|12.12\|11.59\|616749;2026-10-30\|11.22\|-4.92\|11.68\|11.76\|11.20\|482849;2026-11-02\|12.20\|8.73\|11.21\|12.43\|11.16\|1344964;2026-11-03\|12.06\|-1.15\|12.20\|12.30\|11.96\|769973;2026-11-04\|12.30\|1.99\|12.06\|12.40\|11.94\|829298;2026-11-05\|12.69\|3.17\|12.20\|12.89\|12.18\|1108019
133444	火山引擎发起精品AI剧激励计划	AIGC长剧+AI应用+微短剧行业原因： 8月31日，《后西游记》正式定档。作为国内首部上星播出的AI长剧，该剧由Seedance2.0、Seedance2.5提供AI技术支持，采用AIGC完成画面与人物演绎，无真人演员参与，并采用“边制作、边审核、边播出”的创新模式。公司原因： 1、芒果TV AIGC创新内容中心制作、伯璟文化承制的神话题材季播剧《后西游记》第一季“花果山篇”，将于8月31日起上线芒果 TV，并登陆湖南卫视黄金档。据悉，这是国内首部AIGC长剧。据2026年8月31日互动易，公司已在芒果TV推出AIGC内容专属频道，并上线漫剧、仿真人剧、动画等内容。 2、据2026年8月22日半年报，大芒计划累计上线微短剧2647部，同比增长124.51%，短剧频道日均DAU同比增长104%。 3、据2026年8月22日半年报，公司主营芒果TV互联网视频、新媒体互动娱乐内容制作及内容电商，是A股唯一国有控股长视频新媒体平台。	由公司出品、芒果TV AIGC创新内容中心制作、伯璟文化承制，Seedance 2.0、Seedance 2.5 提供AI技术支持的神话题材季播剧《后西游记》第一季“花果山篇”于8月31日在芒果TV上线	2026-06-26\|14.35\|-3.56\|14.77\|14.85\|14.34\|214088;2026-06-29\|14.82\|3.28\|14.33\|14.94\|14.22\|232130;2026-06-30\|14.63\|-1.28\|14.77\|14.85\|14.50\|149077;2026-07-01\|14.97\|2.32\|14.65\|15.20\|14.51\|191584;2026-07-02\|14.95\|-0.13\|14.99\|15.39\|14.94\|199117;2026-07-03\|15.03\|0.54\|14.98\|15.18\|14.82\|159555;2026-07-06\|15.13\|0.67\|14.99\|15.41\|14.96\|163358;2026-07-07\|14.71\|-2.78\|15.01\|15.26\|14.68\|139888;2026-07-08\|14.89\|1.22\|14.78\|15.02\|14.57\|138295;2026-07-09\|14.88\|-0.07\|14.82\|15.14\|14.59\|142942;2026-07-10\|15.35\|4.99\|14.68\|15.64\|14.56\|277402;2026-07-13\|14.73\|-4.04\|15.18\|15.46\|14.68\|209907;2026-07-14\|14.58\|-1.02\|14.72\|14.79\|14.39\|165940;2026-07-15\|15.10\|3.57\|14.53\|15.23\|14.45\|230695;2026-07-16\|15.65\|3.64\|15.08\|15.82\|14.91\|282176;2026-07-17\|15.14\|-3.26\|15.56\|15.83\|15.05\|281904;2026-07-20\|15.52\|2.51\|15.12\|15.52\|15.00\|248692;2026-07-21\|15.52\|0.00\|15.39\|15.83\|15.33\|267155;2026-07-22\|15.43\|-0.58\|15.35\|15.53\|15.18\|166080;2026-07-23\|15.22\|-1.36\|15.30\|15.31\|14.95\|160847;2026-07-24\|14.60\|-4.07\|15.02\|15.12\|14.60\|149892;2026-07-27\|15.18\|3.97\|14.62\|15.19\|14.52\|178802;2026-07-28\|15.27\|0.59\|15.10\|15.38\|15.04\|146470;2026-07-29\|15.68\|2.69\|15.37\|15.82\|15.29\|198952;2026-07-30\|15.91\|1.47\|15.65\|16.10\|15.65\|207333;2026-07-31\|16.37\|2.89\|15.75\|16.68\|15.71\|293686;2026-08-03\|16.32\|-0.31\|16.30\|16.47\|16.07\|191425;2026-08-04\|16.67\|2.14\|16.43\|17.00\|16.09\|338461;2026-08-05\|16.47\|-1.20\|16.60\|16.74\|16.39\|269077;2026-08-06\|16.10\|-2.25\|16.30\|16.62\|15.98\|228248;2026-08-07\|16.00\|-0.62\|16.10\|16.15\|15.62\|208716;2026-08-10\|16.18\|1.12\|15.96\|16.25\|15.89\|151416;2026-08-11\|16.02\|-0.99\|16.10\|16.27\|15.99\|124664;2026-08-12\|16.02\|0.00\|15.99\|16.27\|15.93\|135176;2026-08-13\|15.70\|-2.00\|16.01\|16.44\|15.70\|233196;2026-08-14\|15.57\|-0.83\|15.65\|15.83\|15.36\|157118;2026-08-17\|15.42\|-0.96\|15.52\|15.55\|15.28\|124100;2026-08-18\|15.15\|-1.75\|15.29\|15.38\|14.99\|158908;2026-08-19\|14.84\|-2.05\|15.08\|15.17\|14.82\|123385;2026-08-20\|15.25\|2.76\|14.92\|15.29\|14.92\|140600;2026-08-21\|15.03\|-1.44\|15.15\|15.16\|14.89\|96559;2026-08-24\|13.98\|-6.99\|14.50\|14.55\|13.89\|314160;2026-08-25\|14.07\|0.64\|13.85\|14.12\|13.81\|112668;2026-08-26\|14.11\|0.28\|14.02\|14.23\|14.01\|97289;2026-08-27\|14.18\|0.50\|14.08\|14.18\|13.94\|98218;2026-08-28\|14.15\|-0.21\|14.19\|14.27\|14.12\|96304;2026-08-31\|16.98\|20.00\|15.50\|16.98\|15.40\|655322;2026-09-01\|20.38\|20.02\|20.38\|20.38\|19.66\|1373763;2026-09-02\|20.52\|0.69\|21.50\|21.87\|20.52\|2512013;2026-09-03\|20.15\|-1.80\|20.81\|23.19\|19.80\|2142255;2026-09-04\|21.25\|5.46\|20.33\|23.50\|20.33\|2425823;2026-09-07\|22.10\|4.00\|21.00\|22.22\|20.22\|2187204;2026-09-08\|20.62\|-6.70\|21.30\|21.35\|20.38\|1702902;2026-09-09\|18.57\|-9.94\|20.10\|20.30\|18.48\|1721973;2026-09-10\|17.75\|-4.42\|18.53\|18.75\|17.58\|1170277;2026-09-11\|17.77\|0.11\|17.51\|18.37\|17.06\|1293181;2026-09-14\|17.29\|-2.70\|17.68\|17.76\|16.81\|990329;2026-09-15\|16.73\|-3.24\|17.30\|17.50\|16.71\|753750;2026-09-16\|17.02\|1.73\|16.62\|17.06\|16.40\|568852;2026-09-17\|18.14\|6.58\|17.65\|18.48\|17.32\|1412558;2026-09-18\|18.08\|-0.33\|17.70\|18.36\|17.41\|997772;2026-09-21\|19.02\|5.20\|17.90\|19.50\|17.81\|1214104;2026-09-22\|19.32\|1.58\|19.47\|19.68\|18.92\|871823;2026-09-23\|19.33\|0.05\|19.04\|19.45\|18.69\|711048;2026-09-24\|19.00\|-1.71\|19.11\|19.63\|18.83\|465214;2026-09-28\|18.76\|-1.26\|19.18\|19.40\|18.49\|469803;2026-09-29\|19.80\|5.54\|18.51\|20.07\|18.51\|841665;2026-09-30\|21.00\|6.06\|19.70\|21.45\|19.61\|1101479;2026-10-08\|19.17\|-8.71\|19.98\|20.20\|18.97\|866296;2026-10-09\|23.00\|19.98\|19.25\|23.00\|18.79\|1141207;2026-10-12\|24.16\|5.04\|23.00\|24.98\|22.34\|1742737;2026-10-13\|24.00\|-0.66\|23.46\|24.50\|22.21\|1175913;2026-10-14\|25.64\|6.83\|22.70\|27.12\|22.50\|1527686;2026-10-15\|24.51\|-4.41\|24.65\|26.60\|24.14\|1346530;2026-10-16\|23.61\|-3.67\|24.65\|25.89\|23.23\|1252659;2026-10-19\|23.30\|-1.31\|24.03\|24.76\|22.60\|991575;2026-10-20\|23.40\|0.43\|23.04\|23.86\|22.40\|779745;2026-10-21\|22.67\|-3.12\|23.00\|23.97\|22.58\|745952;2026-10-22\|21.80\|-3.84\|22.47\|22.95\|21.71\|874822;2026-10-23\|23.23\|6.56\|21.51\|23.58\|21.01\|899968;2026-10-26\|24.16\|4.00\|22.28\|24.64\|21.16\|1107567;2026-10-27\|23.48\|-2.81\|23.61\|24.86\|23.31\|940881;2026-10-28\|24.72\|5.28\|23.60\|25.36\|23.11\|982711;2026-10-29\|23.30\|-5.74\|23.88\|24.83\|23.26\|676694;2026-10-30\|22.30\|-4.29\|22.88\|23.50\|22.05\|664523;2026-11-02\|26.76\|20.00\|22.50\|26.76\|22.16\|800448;2026-11-03\|27.80\|3.89\|27.14\|29.60\|27.12\|1385287;2026-11-04\|30.00\|7.91\|27.66\|30.00\|27.37\|1332361;2026-11-05\|32.78\|9.27\|29.20\|34.78\|28.70\|1543181
133443	火山引擎发起精品AI剧激励计划	AI大模型+AI智能体+短剧出海行业原因： 1、港股MiniMax上市首日大涨109%，今日续涨30%。智谱午后涨超60%，上市三天累计涨幅超110%。 2、据报道，DeepSeek将于2月发布新一代旗舰AI模型DeepSeek V4，该模型具备强大的编程能力，预计将对当前的AI竞争格局产生重大影响。公司原因： 1、据2025年11月10日机构调研，在模型方面，公司先后开源 Skywork-Reward-V2 奖励模型、多模态推理模型 Skywork-R1V 3. 0、多模态模型 UniPic与 UniPic 2. 0、 Matrix-3D 与 Matrix-Game 2.0 等多款行业领先模型。 2、据2025年8月13日互动易及2025年半年度报告，公司已完成“算力基础设施—大模型算法—AI应用”全链条布局，稳居国内人工智能企业第一梯队，全球月活用户近4亿。 3、据2025年10月30日三季报及2025年11月10日机构调研，短剧平台DramaWave收入跃居海外短剧平台前列，前三季度海外收入54.1亿元，同比增长58%，AI驱动的多语种配音与投放素材显著提升ROI。	公司表示面向AI短剧创作的SkyReels视频大模型达到全球领先水平	2026-06-26\|38.75\|-5.02\|40.00\|40.50\|38.72\|507774;2026-06-29\|39.78\|2.66\|39.38\|42.25\|39.28\|664222;2026-06-30\|40.36\|1.46\|39.90\|41.00\|38.78\|496011;2026-07-01\|40.60\|0.59\|40.00\|41.50\|39.62\|583924;2026-07-02\|45.55\|12.19\|41.81\|46.89\|39.36\|1582865;2026-07-03\|42.66\|-6.34\|44.30\|46.69\|42.42\|1232127;2026-07-06\|43.05\|0.91\|42.90\|45.98\|42.39\|981563;2026-07-07\|44.61\|3.62\|42.94\|46.07\|42.89\|1114296;2026-07-08\|47.96\|7.51\|44.41\|48.50\|42.60\|1404541;2026-07-09\|50.42\|5.13\|47.50\|51.88\|46.84\|1681417;2026-07-10\|49.42\|-1.98\|48.47\|53.53\|47.80\|1621460;2026-07-13\|48.20\|-2.47\|49.87\|51.08\|47.50\|997666;2026-07-14\|45.93\|-4.71\|48.66\|49.05\|43.23\|1107676;2026-07-15\|46.11\|0.39\|46.18\|48.48\|45.49\|915015;2026-07-16\|48.24\|4.62\|45.50\|49.73\|44.80\|1185085;2026-07-17\|41.99\|-12.96\|47.84\|48.89\|41.85\|1219222;2026-07-20\|42.92\|2.21\|41.99\|43.56\|40.83\|936048;2026-07-21\|43.48\|1.30\|42.20\|43.88\|39.70\|884831;2026-07-22\|41.18\|-5.29\|42.79\|43.78\|40.90\|808944;2026-07-23\|39.32\|-4.52\|40.50\|40.80\|38.93\|672092;2026-07-24\|36.68\|-6.71\|38.15\|38.64\|36.68\|598378;2026-07-27\|38.17\|4.06\|36.69\|38.26\|36.20\|483553;2026-07-28\|37.61\|-1.47\|37.39\|38.97\|37.30\|506661;2026-07-29\|36.83\|-2.07\|37.86\|38.31\|35.29\|654576;2026-07-30\|36.00\|-2.25\|36.80\|38.69\|36.00\|643954;2026-07-31\|43.20\|20.00\|36.78\|43.20\|36.78\|1477056;2026-08-03\|41.60\|-3.70\|43.05\|43.88\|41.51\|1154704;2026-08-04\|43.70\|5.05\|42.55\|43.98\|41.84\|986978;2026-08-05\|44.41\|1.62\|43.00\|45.10\|43.00\|859200;2026-08-06\|43.90\|-1.15\|43.63\|44.90\|43.39\|720426;2026-08-07\|44.88\|2.23\|43.73\|45.52\|42.46\|962547;2026-08-10\|44.28\|-1.34\|44.80\|45.06\|43.50\|565231;2026-08-11\|43.28\|-2.26\|44.46\|44.46\|42.97\|529553;2026-08-12\|43.29\|0.02\|43.41\|44.30\|42.84\|540378;2026-08-13\|42.17\|-2.59\|43.30\|45.29\|42.15\|767450;2026-08-14\|43.62\|3.44\|42.49\|43.83\|41.61\|643549;2026-08-17\|44.70\|2.48\|43.90\|45.18\|43.16\|638158;2026-08-18\|44.48\|-0.49\|44.33\|44.98\|43.82\|475279;2026-08-19\|42.52\|-4.41\|43.50\|43.96\|42.28\|495445;2026-08-20\|45.05\|5.95\|45.20\|47.69\|44.66\|1226255;2026-08-21\|43.82\|-2.73\|44.10\|44.70\|42.97\|728374;2026-08-24\|40.54\|-7.49\|43.79\|43.82\|39.97\|753128;2026-08-25\|40.32\|-0.54\|40.51\|40.71\|39.60\|414204;2026-08-26\|39.70\|-1.54\|40.12\|40.38\|39.39\|396879;2026-08-27\|40.89\|3.00\|40.30\|40.94\|39.72\|444782;2026-08-28\|40.40\|-1.20\|41.40\|42.27\|40.31\|715695;2026-08-31\|43.99\|8.89\|39.98\|45.14\|39.71\|1115450;2026-09-01\|45.94\|4.43\|44.00\|47.59\|43.97\|1456393;2026-09-02\|44.38\|-3.40\|45.00\|45.70\|44.01\|795492;2026-09-03\|44.26\|-0.27\|45.00\|46.44\|43.77\|692524;2026-09-04\|45.43\|2.64\|44.88\|47.88\|44.82\|1066702;2026-09-07\|46.60\|2.58\|45.92\|47.00\|45.40\|831668;2026-09-08\|46.09\|-1.09\|46.03\|47.88\|45.89\|771292;2026-09-09\|45.69\|-0.87\|45.98\|46.29\|45.00\|550934;2026-09-10\|44.26\|-3.13\|45.35\|45.70\|44.25\|368959;2026-09-11\|43.81\|-1.02\|44.03\|44.47\|43.20\|451090;2026-09-14\|42.91\|-2.05\|43.08\|43.34\|42.16\|370088;2026-09-15\|42.86\|-0.12\|43.23\|43.96\|42.68\|439944;2026-09-16\|43.03\|0.40\|42.80\|43.50\|42.46\|351029;2026-09-17\|43.50\|1.09\|42.69\|44.11\|42.59\|465997;2026-09-18\|43.79\|0.67\|43.50\|44.06\|43.24\|472973;2026-09-21\|43.61\|-0.41\|43.99\|44.22\|43.31\|475100;2026-09-22\|44.73\|2.57\|44.70\|45.67\|44.05\|783536;2026-09-23\|42.88\|-4.14\|44.00\|44.30\|42.80\|588440;2026-09-24\|41.76\|-2.61\|42.50\|43.10\|41.76\|341619;2026-09-28\|40.36\|-3.35\|42.12\|42.17\|40.17\|319593;2026-09-29\|40.95\|1.46\|40.47\|41.47\|40.16\|300545;2026-09-30\|40.08\|-2.12\|41.00\|41.48\|40.00\|281156;2026-10-08\|38.36\|-4.29\|40.08\|40.22\|38.15\|361845;2026-10-09\|41.15\|7.27\|38.06\|41.38\|37.12\|595487;2026-10-12\|41.80\|1.58\|41.28\|42.50\|40.37\|699056;2026-10-13\|41.40\|-0.96\|41.00\|42.26\|39.99\|514606;2026-10-14\|42.10\|1.69\|40.88\|43.42\|40.31\|710524;2026-10-15\|42.12\|0.05\|41.70\|44.81\|41.20\|906313;2026-10-16\|39.98\|-5.08\|42.12\|42.97\|39.50\|725373;2026-10-19\|39.17\|-2.03\|39.61\|40.34\|38.56\|454545;2026-10-20\|39.57\|1.02\|39.00\|40.20\|38.20\|438745;2026-10-21\|39.84\|0.68\|39.56\|40.97\|39.56\|355273;2026-10-22\|37.80\|-5.12\|39.60\|39.70\|37.80\|400466;2026-10-23\|40.37\|6.80\|37.05\|40.48\|36.90\|546375;2026-10-26\|39.95\|-1.04\|39.51\|40.74\|39.11\|387792;2026-10-27\|39.19\|-1.90\|39.95\|41.00\|39.16\|404163;2026-10-28\|39.97\|1.99\|39.44\|40.43\|39.00\|397641;2026-10-29\|38.00\|-4.93\|39.40\|39.47\|38.00\|383104;2026-10-30\|33.25\|-12.50\|34.94\|36.30\|33.25\|568952;2026-11-02\|36.14\|8.69\|33.51\|37.14\|32.90\|558512;2026-11-03\|36.22\|0.22\|35.87\|38.07\|35.60\|585457;2026-11-04\|38.28\|5.69\|36.01\|38.60\|36.01\|623398;2026-11-05\|39.95\|4.36\|38.22\|40.77\|38.02\|659009
133442	火山引擎发起精品AI剧激励计划	广电智能体+具身智能+智慧家庭+内容安全审核 1、据2026年10月22日华数传媒，公司牵头申报的以智能体为统一入口的广电视听服务新场景项目获批广电总局2026年度科技计划项目立项。 2、据2026年7月27日互动易，公司牵头申报的机器人集群与协同平台项目获数字中国创新大赛智能赛道一等奖，为探索具身智能在城市治理场景的商业化落地项目并完成验收，未对业绩产生重大影响。 3、据2026年10月21日投资者关系活动记录表，公司聚焦智家、科技、新媒体三大板块，2026年上半年智慧家庭收入16.72亿元、科技板块15.34亿元、新媒体收入10.34亿元；控股股东为杭州市属国企华数集团。 4、据2025年12月17日互动易，公司围绕AIGC内容智能生产、影视AI修复增强与角色重建、内容安全审核与深度防伪、垂类模型训练开发、行业智能体开发等技术领域，打造全流程工程化平台，支撑内容低成本高效生产与应用快速开发落地	公司制作推出全国首批通过广电总局备案的长篇动画《新父与子》以及国内首部 AIGC 文旅微短剧《不止山海》，制作 AIGC 真人历史剧集《明月照铁衣之碧蹄馆》将于2026年上映	2026-06-26\|6.51\|-1.21\|6.57\|6.65\|6.49\|92877;2026-06-29\|6.43\|-1.23\|6.50\|6.55\|6.34\|96559;2026-06-30\|6.31\|-1.87\|6.40\|6.48\|6.31\|86078;2026-07-01\|6.41\|1.58\|6.36\|6.51\|6.27\|100679;2026-07-02\|6.34\|-1.09\|6.45\|6.53\|6.31\|111776;2026-07-03\|6.48\|2.21\|6.31\|6.52\|6.31\|80781;2026-07-06\|6.58\|1.54\|6.47\|6.70\|6.45\|96553;2026-07-07\|6.43\|-2.28\|6.61\|6.62\|6.40\|73578;2026-07-08\|6.52\|1.40\|6.46\|6.61\|6.35\|89872;2026-07-09\|6.44\|-1.23\|6.50\|6.63\|6.38\|99722;2026-07-10\|6.54\|1.55\|6.42\|6.67\|6.34\|114433;2026-07-13\|6.40\|-2.14\|6.53\|6.58\|6.36\|117871;2026-07-14\|6.44\|0.62\|6.38\|6.51\|6.35\|90944;2026-07-15\|6.67\|3.57\|6.43\|6.68\|6.42\|107290;2026-07-16\|6.78\|1.65\|6.65\|6.84\|6.62\|106169;2026-07-17\|6.61\|-2.51\|6.79\|6.89\|6.60\|117823;2026-07-20\|6.72\|1.66\|6.70\|6.87\|6.62\|160663;2026-07-21\|6.68\|-0.60\|6.70\|6.87\|6.66\|124889;2026-07-22\|6.57\|-1.65\|6.65\|6.68\|6.49\|112498;2026-07-23\|6.63\|0.91\|6.55\|6.66\|6.51\|60598;2026-07-24\|6.48\|-2.26\|6.60\|6.62\|6.46\|64927;2026-07-27\|6.62\|2.16\|6.49\|6.64\|6.45\|77488;2026-07-28\|6.68\|0.91\|6.58\|6.69\|6.55\|98239;2026-07-29\|6.78\|1.50\|6.68\|6.81\|6.65\|108327;2026-07-30\|6.85\|1.03\|6.75\|6.91\|6.75\|111423;2026-07-31\|7.00\|2.19\|6.81\|7.10\|6.81\|142615;2026-08-03\|7.17\|2.43\|7.04\|7.19\|7.00\|103013;2026-08-04\|7.16\|-0.14\|7.16\|7.21\|7.10\|107421;2026-08-05\|7.07\|-1.26\|7.15\|7.17\|7.05\|92455;2026-08-06\|6.91\|-2.26\|7.05\|7.10\|6.88\|93455;2026-08-07\|6.81\|-1.45\|6.89\|6.93\|6.69\|125518;2026-08-10\|6.87\|0.88\|6.80\|6.92\|6.76\|95252;2026-08-11\|6.88\|0.15\|6.87\|6.94\|6.82\|75377;2026-08-12\|6.91\|0.44\|6.87\|7.00\|6.86\|76102;2026-08-13\|6.86\|-0.72\|6.90\|7.03\|6.84\|92387;2026-08-14\|6.82\|-0.58\|6.83\|6.87\|6.75\|79663;2026-08-17\|6.81\|-0.15\|6.83\|6.84\|6.70\|80005;2026-08-18\|6.73\|-1.17\|6.77\|6.78\|6.67\|83504;2026-08-19\|6.65\|-1.19\|6.72\|6.78\|6.61\|85550;2026-08-20\|6.68\|0.45\|6.65\|6.73\|6.65\|75410;2026-08-21\|6.65\|-0.45\|6.66\|6.68\|6.58\|58051;2026-08-24\|6.67\|0.30\|6.65\|6.76\|6.62\|60292;2026-08-25\|6.86\|2.85\|6.70\|6.87\|6.67\|89112;2026-08-26\|7.10\|3.50\|6.87\|7.12\|6.82\|138335;2026-08-27\|6.98\|-1.69\|7.07\|7.07\|6.89\|104743;2026-08-28\|6.93\|1.61\|6.86\|6.95\|6.81\|84594;2026-08-31\|7.12\|2.74\|6.93\|7.14\|6.90\|142065;2026-09-01\|7.11\|-0.14\|7.12\|7.22\|7.07\|133096;2026-09-02\|6.95\|-2.25\|7.02\|7.13\|6.93\|97334;2026-09-03\|6.89\|-0.86\|6.97\|7.08\|6.86\|84186;2026-09-04\|7.06\|2.47\|7.00\|7.18\|6.88\|123245;2026-09-07\|7.09\|0.42\|7.06\|7.16\|6.98\|107790;2026-09-08\|7.16\|0.99\|7.11\|7.22\|7.06\|91288;2026-09-09\|7.02\|-1.96\|7.13\|7.13\|6.93\|92800;2026-09-10\|7.00\|-0.28\|6.99\|7.03\|6.93\|61065;2026-09-11\|6.96\|-0.57\|6.95\|6.98\|6.84\|73113;2026-09-14\|6.96\|0.00\|6.94\|7.02\|6.90\|56127;2026-09-15\|6.89\|-1.01\|6.98\|7.01\|6.88\|54744;2026-09-16\|6.90\|0.15\|6.89\|6.92\|6.79\|58747;2026-09-17\|6.95\|0.72\|6.87\|7.00\|6.86\|77593;2026-09-18\|7.03\|1.15\|7.00\|7.12\|6.93\|109847;2026-09-21\|7.17\|1.99\|7.09\|7.30\|6.99\|200522;2026-09-22\|7.30\|1.81\|7.18\|7.43\|7.14\|270346;2026-09-23\|7.08\|-3.01\|7.26\|7.28\|7.06\|153705;2026-09-24\|7.02\|-0.85\|7.05\|7.16\|6.98\|100216;2026-09-28\|6.88\|-1.99\|6.98\|7.04\|6.85\|109389;2026-09-29\|7.06\|2.62\|6.88\|7.09\|6.88\|99221;2026-09-30\|6.98\|-1.13\|7.05\|7.12\|6.93\|76367;2026-10-08\|6.93\|-0.72\|6.99\|7.03\|6.91\|72799;2026-10-09\|7.24\|4.47\|6.91\|7.26\|6.88\|183696;2026-10-12\|7.34\|1.38\|7.19\|7.39\|7.19\|204013;2026-10-13\|7.33\|-0.14\|7.29\|7.42\|7.17\|196118;2026-10-14\|7.44\|1.50\|7.30\|7.54\|7.22\|232141;2026-10-15\|7.30\|-1.88\|7.37\|7.45\|7.29\|167887;2026-10-16\|7.24\|-0.82\|7.36\|7.49\|7.15\|171292;2026-10-19\|7.29\|0.69\|7.19\|7.45\|7.16\|150678;2026-10-20\|7.20\|-1.23\|7.25\|7.31\|7.10\|113275;2026-10-21\|7.35\|2.08\|7.21\|7.44\|7.18\|173445;2026-10-22\|7.01\|-4.63\|7.34\|7.36\|7.00\|184000;2026-10-23\|7.71\|9.99\|6.93\|7.71\|6.69\|353061;2026-10-26\|8.00\|3.76\|7.60\|8.26\|7.51\|865189;2026-10-27\|7.51\|-6.12\|7.84\|7.97\|7.47\|653301;2026-10-28\|7.52\|0.13\|7.52\|7.65\|7.32\|348750;2026-10-29\|7.25\|-3.59\|7.49\|7.97\|7.20\|414528;2026-10-30\|6.62\|-8.69\|7.04\|7.16\|6.61\|442227;2026-11-02\|7.28\|9.97\|6.64\|7.28\|6.56\|321115;2026-11-03\|7.45\|2.34\|7.45\|7.78\|7.41\|532343;2026-11-04\|7.70\|3.36\|7.55\|7.74\|7.45\|434981;2026-11-05\|7.81\|1.43\|7.65\|7.84\|7.59\|382795
133441	火山引擎发起精品AI剧激励计划	影视IP+短剧+江西国资 1、据2026年8月28日半年报，公司主营影视IP内容投资与运营、游戏产品及渠道推广，影视业务涵盖电视剧、网络剧、电影及网络微短剧等内容形态。 2、据2026年5月15日互动易，公司2025年以来已有7部网络微短剧播出，《况青天传奇》在17个全国平台及多个省内平台展播，总播放量突破3000万次。 3、据2026年4月17日年报，公司最终控制人为江西省人民政府，并持续推进影视精品化、微短剧规范提质及多元泛文化业务布局。	公司核心影视业务主要包括影视剧的投资、制作及发行业务，推动《武林外史》《圆月弯刀》《多情剑客无情剑》等五部微短剧开发制作；互动剧方面，公司已与互影科技签署了战略框架合作协议，双方将利用AI联合研发改编经典IP衍生互动剧	2026-06-26\|4.41\|-2.65\|4.50\|4.52\|4.35\|117415;2026-06-29\|4.38\|-0.68\|4.40\|4.47\|4.22\|112682;2026-06-30\|4.36\|-0.46\|4.36\|4.46\|4.29\|105963;2026-07-01\|4.53\|3.90\|4.39\|4.62\|4.34\|175420;2026-07-02\|4.53\|0.00\|4.52\|4.74\|4.51\|154649;2026-07-03\|4.65\|2.65\|4.59\|4.81\|4.52\|174494;2026-07-06\|4.57\|-1.72\|4.71\|4.77\|4.55\|125407;2026-07-07\|4.51\|-1.31\|4.57\|4.65\|4.49\|116721;2026-07-08\|4.50\|-0.22\|4.51\|4.55\|4.41\|113134;2026-07-09\|4.51\|0.22\|4.45\|4.63\|4.39\|119701;2026-07-10\|4.72\|4.66\|4.51\|4.85\|4.39\|201893;2026-07-13\|4.53\|-4.03\|4.73\|4.85\|4.48\|168291;2026-07-14\|4.58\|1.10\|4.53\|4.58\|4.38\|108826;2026-07-15\|4.69\|2.40\|4.55\|4.75\|4.52\|128551;2026-07-16\|4.97\|5.97\|4.70\|5.11\|4.62\|317456;2026-07-17\|4.67\|-6.04\|4.97\|5.10\|4.61\|288935;2026-07-20\|4.55\|-2.57\|4.62\|4.78\|4.47\|211856;2026-07-21\|4.49\|-1.32\|4.51\|4.62\|4.26\|186035;2026-07-22\|4.38\|-2.45\|4.44\|4.52\|4.34\|126090;2026-07-23\|4.49\|2.51\|4.34\|4.51\|4.27\|123966;2026-07-24\|4.33\|-3.56\|4.44\|4.50\|4.30\|93912;2026-07-27\|4.52\|4.39\|4.32\|4.55\|4.30\|127349;2026-07-28\|4.65\|2.88\|4.48\|4.78\|4.47\|141101;2026-07-29\|4.81\|3.44\|4.66\|4.83\|4.66\|154334;2026-07-30\|4.78\|-0.62\|4.80\|4.97\|4.76\|124522;2026-07-31\|4.95\|3.56\|4.78\|4.98\|4.77\|118259;2026-08-03\|5.06\|2.22\|4.95\|5.08\|4.92\|109219;2026-08-04\|5.17\|2.17\|5.09\|5.20\|5.03\|116284;2026-08-05\|5.20\|0.58\|5.17\|5.24\|5.14\|108189;2026-08-06\|5.17\|-0.58\|5.20\|5.32\|5.08\|112194;2026-08-07\|5.11\|-1.16\|5.16\|5.19\|4.95\|111193;2026-08-10\|5.23\|2.35\|5.16\|5.25\|5.06\|93540;2026-08-11\|5.26\|0.57\|5.25\|5.29\|5.16\|75709;2026-08-12\|5.35\|1.71\|5.29\|5.37\|5.24\|90148;2026-08-13\|5.20\|-2.80\|5.33\|5.40\|5.20\|90450;2026-08-14\|5.15\|-0.96\|5.22\|5.23\|5.02\|115654;2026-08-17\|5.14\|-0.19\|5.16\|5.17\|5.05\|68227;2026-08-18\|5.05\|-1.75\|5.11\|5.14\|5.02\|76016;2026-08-19\|4.87\|-3.56\|5.03\|5.06\|4.87\|79219;2026-08-20\|5.09\|4.52\|4.97\|5.36\|4.88\|222828;2026-08-21\|4.99\|-1.96\|5.03\|5.08\|4.91\|168169;2026-08-24\|4.92\|-1.40\|5.00\|5.08\|4.89\|102058;2026-08-25\|5.17\|5.08\|4.92\|5.21\|4.89\|132760;2026-08-26\|5.21\|0.77\|5.17\|5.24\|5.13\|88830;2026-08-27\|5.18\|-0.58\|5.21\|5.24\|5.17\|73308;2026-08-28\|5.18\|0.00\|5.18\|5.24\|5.13\|65737;2026-08-31\|5.50\|6.18\|5.13\|5.55\|5.13\|250035;2026-09-01\|5.61\|2.00\|5.48\|5.71\|5.43\|290832;2026-09-02\|5.49\|-2.14\|5.58\|5.67\|5.43\|189460;2026-09-03\|5.38\|-2.00\|5.55\|5.65\|5.35\|166149;2026-09-04\|5.51\|2.42\|5.40\|5.61\|5.36\|159370;2026-09-07\|5.63\|2.18\|5.51\|5.66\|5.49\|133995;2026-09-08\|6.19\|9.95\|5.88\|6.19\|5.74\|466552;2026-09-09\|5.97\|-3.55\|5.85\|6.11\|5.57\|978575;2026-09-10\|5.94\|-0.50\|5.90\|6.21\|5.65\|639362;2026-09-11\|5.85\|-1.52\|5.76\|5.94\|5.67\|424963;2026-09-14\|5.68\|-2.91\|5.85\|5.92\|5.62\|272087;2026-09-15\|5.49\|-3.35\|5.77\|5.78\|5.46\|231889;2026-09-16\|5.55\|1.09\|5.50\|5.62\|5.40\|176754;2026-09-17\|5.63\|1.44\|5.58\|5.65\|5.49\|164027;2026-09-18\|5.55\|-1.42\|5.60\|5.69\|5.53\|154074;2026-09-21\|5.73\|3.24\|5.62\|5.76\|5.52\|167759;2026-09-22\|5.86\|2.27\|5.71\|5.90\|5.66\|194664;2026-09-23\|5.80\|-1.02\|5.78\|5.84\|5.61\|196915;2026-09-24\|5.72\|-1.38\|5.80\|5.87\|5.67\|111360;2026-09-28\|5.59\|-2.27\|5.81\|5.92\|5.56\|119572;2026-09-29\|5.72\|2.33\|5.63\|5.78\|5.55\|124470;2026-09-30\|5.64\|-1.40\|5.72\|5.79\|5.57\|103332;2026-10-08\|5.53\|-1.95\|5.61\|5.67\|5.49\|109104;2026-10-09\|6.08\|9.95\|5.52\|6.08\|5.36\|242119;2026-10-12\|6.69\|10.03\|6.63\|6.69\|6.60\|283547;2026-10-13\|7.36\|10.01\|7.36\|7.36\|7.36\|159586;2026-10-14\|8.10\|10.05\|8.07\|8.10\|7.78\|565697;2026-10-15\|8.91\|10.00\|8.91\|8.91\|8.67\|766043;2026-10-16\|9.33\|4.71\|9.65\|9.80\|8.73\|2282990;2026-10-19\|10.26\|9.97\|8.80\|10.26\|8.40\|2203754;2026-10-20\|10.25\|-0.10\|10.19\|10.54\|9.95\|1696728;2026-10-21\|10.55\|2.93\|10.32\|10.66\|10.25\|1502862;2026-10-22\|9.90\|-6.16\|10.30\|10.56\|9.62\|1560690;2026-10-23\|10.89\|10.00\|9.91\|10.89\|9.89\|2006537;2026-10-26\|9.80\|-10.01\|10.28\|10.45\|9.80\|1212947;2026-10-27\|8.82\|-10.00\|8.82\|10.07\|8.82\|1878237;2026-10-28\|8.71\|-1.25\|8.49\|8.88\|7.94\|1869091;2026-10-29\|8.97\|2.99\|8.20\|9.18\|8.05\|1833989;2026-10-30\|8.07\|-10.03\|8.34\|9.13\|8.07\|1154415;2026-11-02\|7.86\|-2.60\|7.57\|8.33\|7.26\|1837052;2026-11-03\|8.30\|5.60\|7.87\|8.65\|7.87\|2093577;2026-11-04\|8.08\|-2.65\|8.37\|8.61\|7.93\|1889123;2026-11-05\|8.89\|10.02\|8.45\|8.89\|8.30\|1665249
133440	火山引擎发起精品AI剧激励计划	智能终端+谷歌合作+AI眼镜 1、据2026年10月13日互动易，公司基于“智能原生”战略和“感-端-智”技术架构，已布局体感游戏盒子、全场景智能眼镜、智能中屏音箱、智能带屏机顶盒、极黑光智能全彩摄像头等产品，覆盖娱乐、健身、居家、安防、健康管理场景。 2、据2026年9月16日互动易，公司本次与谷歌签署首三年期智能家居合作协议，首批合作产品包括智能音箱、带摄像头智能门铃、室内外摄像头等，面向欧洲14个国家推出创维旗下品牌、兼容谷歌智能家居平台的产品。 3、据2026年9月18日互动易，公司深耕VR/MR/智能眼镜/AR眼镜多年，实现了从技术研发、产品设计到量产落地的全链路覆盖，目前拥有VR分体机/一体机、6 Dof pancake Micro-oled屏的MR一体机、智能眼镜、AR眼镜、EGO数采设备等产品	公司数字智能盒子支持短剧等内容	2026-06-26\|12.24\|0.00\|12.12\|12.60\|11.88\|280102;2026-06-29\|12.60\|2.94\|12.25\|12.85\|12.15\|371086;2026-06-30\|13.25\|5.16\|12.56\|13.39\|12.50\|407096;2026-07-01\|13.39\|1.06\|13.26\|13.75\|13.04\|345061;2026-07-02\|13.29\|-0.75\|13.32\|13.73\|13.20\|319524;2026-07-03\|12.91\|-2.86\|13.30\|13.32\|12.51\|314590;2026-07-06\|12.21\|-5.42\|12.97\|13.06\|11.90\|333199;2026-07-07\|11.70\|-4.18\|12.13\|12.65\|11.67\|299456;2026-07-08\|11.34\|-3.08\|11.66\|12.05\|11.30\|344712;2026-07-09\|11.67\|2.91\|11.29\|12.01\|10.95\|424504;2026-07-10\|12.84\|10.03\|11.68\|12.84\|11.68\|387513;2026-07-13\|11.56\|-9.97\|12.47\|12.52\|11.56\|513205;2026-07-14\|10.52\|-9.00\|11.01\|11.11\|10.40\|745759;2026-07-15\|10.53\|0.10\|10.52\|10.77\|10.35\|429727;2026-07-16\|10.85\|3.04\|10.40\|11.24\|10.32\|432361;2026-07-17\|9.99\|-7.93\|10.75\|10.99\|9.92\|414199;2026-07-20\|9.60\|-3.90\|10.01\|10.23\|9.30\|376576;2026-07-21\|9.84\|2.50\|9.60\|9.88\|9.32\|300404;2026-07-22\|9.41\|-4.37\|9.76\|9.82\|9.35\|268858;2026-07-23\|9.40\|-0.11\|9.32\|9.45\|9.22\|180558;2026-07-24\|9.09\|-3.30\|9.31\|9.31\|9.01\|203305;2026-07-27\|9.24\|1.65\|8.99\|9.28\|8.96\|166787;2026-07-28\|9.17\|-0.76\|9.10\|9.40\|9.07\|191742;2026-07-29\|9.36\|2.07\|9.17\|9.37\|8.98\|260185;2026-07-30\|9.20\|-1.71\|9.31\|9.46\|9.13\|238862;2026-07-31\|9.44\|2.61\|9.36\|9.65\|9.34\|253941;2026-08-03\|9.54\|1.06\|9.42\|9.58\|9.39\|170704;2026-08-04\|9.66\|1.26\|9.56\|9.70\|9.51\|186368;2026-08-05\|9.84\|1.86\|9.61\|9.92\|9.60\|207305;2026-08-06\|9.80\|-0.41\|9.77\|9.90\|9.66\|197085;2026-08-07\|9.67\|-1.33\|9.79\|9.80\|9.57\|163930;2026-08-10\|9.63\|-0.41\|9.71\|9.77\|9.48\|163725;2026-08-11\|9.65\|0.21\|9.60\|9.79\|9.54\|144615;2026-08-12\|9.78\|1.35\|9.61\|9.80\|9.60\|137688;2026-08-13\|9.58\|-2.04\|9.80\|9.87\|9.57\|162361;2026-08-14\|9.65\|0.73\|9.60\|9.72\|9.54\|135302;2026-08-17\|9.86\|2.18\|9.65\|9.87\|9.54\|182335;2026-08-18\|9.72\|-1.42\|9.80\|9.84\|9.57\|147936;2026-08-19\|9.34\|-3.91\|9.61\|9.65\|9.28\|182323;2026-08-20\|9.41\|0.75\|9.40\|9.47\|9.33\|106951;2026-08-21\|9.42\|0.11\|9.35\|9.45\|9.23\|90201;2026-08-24\|9.33\|-0.96\|9.42\|9.49\|9.25\|121756;2026-08-25\|9.69\|3.86\|9.28\|9.75\|9.23\|203567;2026-08-26\|9.70\|0.10\|9.70\|9.75\|9.57\|153432;2026-08-27\|9.74\|0.41\|9.69\|9.75\|9.64\|124571;2026-08-28\|9.73\|-0.10\|9.74\|9.87\|9.70\|157683;2026-08-31\|10.10\|3.80\|9.69\|10.16\|9.58\|240231;2026-09-01\|9.98\|-1.19\|10.02\|10.14\|9.95\|159804;2026-09-02\|10.01\|0.30\|9.92\|10.06\|9.83\|132423;2026-09-03\|9.85\|-1.60\|10.04\|10.09\|9.80\|120025;2026-09-04\|9.75\|-1.02\|9.90\|9.97\|9.71\|120358;2026-09-07\|9.73\|-0.21\|9.80\|9.82\|9.68\|106541;2026-09-08\|9.71\|-0.21\|9.76\|9.79\|9.64\|101929;2026-09-09\|9.48\|-2.37\|9.99\|10.06\|9.43\|227922;2026-09-10\|9.84\|3.80\|9.36\|10.23\|9.30\|433759;2026-09-11\|9.30\|-5.49\|9.44\|9.48\|9.12\|356075;2026-09-14\|9.43\|1.40\|9.21\|9.62\|9.16\|232107;2026-09-15\|9.40\|-0.32\|9.33\|9.48\|9.33\|121695;2026-09-16\|9.63\|2.45\|9.38\|9.83\|9.28\|216847;2026-09-17\|9.60\|-0.31\|9.62\|9.77\|9.51\|146272;2026-09-18\|9.70\|1.04\|9.61\|9.73\|9.61\|150919;2026-09-21\|9.68\|-0.21\|9.71\|9.78\|9.65\|139325;2026-09-22\|9.70\|0.21\|9.75\|9.82\|9.67\|144978;2026-09-23\|9.51\|-1.96\|9.69\|9.72\|9.50\|123592;2026-09-24\|9.35\|-1.68\|9.45\|9.54\|9.33\|99474;2026-09-28\|9.02\|-3.53\|9.34\|9.40\|8.95\|184546;2026-09-29\|9.10\|0.89\|9.00\|9.16\|8.96\|90141;2026-09-30\|9.10\|0.00\|9.10\|9.16\|9.05\|79855;2026-10-08\|8.95\|-1.65\|9.12\|9.27\|8.90\|134518;2026-10-09\|9.07\|1.34\|8.91\|9.10\|8.78\|152626;2026-10-12\|9.13\|0.66\|9.06\|9.18\|8.97\|130720;2026-10-13\|9.11\|-0.22\|9.06\|9.18\|8.90\|138376;2026-10-14\|9.13\|0.22\|9.08\|9.27\|9.03\|111821;2026-10-15\|8.82\|-3.40\|8.95\|9.05\|8.81\|146141;2026-10-16\|8.76\|-0.68\|8.95\|8.98\|8.70\|120519;2026-10-19\|8.78\|0.23\|8.70\|8.81\|8.65\|112160;2026-10-20\|9.12\|3.87\|8.75\|9.15\|8.71\|171294;2026-10-21\|9.16\|0.44\|9.11\|9.30\|9.10\|151187;2026-10-22\|9.11\|-0.55\|9.24\|9.24\|9.05\|124101;2026-10-23\|10.02\|9.99\|9.05\|10.02\|8.89\|491602;2026-10-26\|11.02\|9.98\|10.38\|11.02\|10.10\|743957;2026-10-27\|10.55\|-4.26\|10.80\|11.54\|10.50\|1214085;2026-10-28\|11.04\|4.64\|10.80\|11.61\|10.67\|1059167;2026-10-29\|10.58\|-4.17\|10.87\|11.12\|10.56\|697804;2026-10-30\|10.00\|-5.48\|10.30\|10.76\|9.99\|503894;2026-11-02\|10.40\|4.00\|10.01\|10.50\|9.67\|452920;2026-11-03\|10.47\|0.67\|10.33\|11.25\|10.25\|522624;2026-11-04\|10.80\|3.15\|10.52\|10.97\|10.10\|582931;2026-11-05\|11.11\|2.87\|10.55\|11.38\|10.53\|527318
133439	火山引擎发起精品AI剧激励计划	AI语料+AI漫剧+传媒内容 1、据2025年年报，公司已建成超10PB多模态数据集，涵盖视频、音频及结构化数据，均具备正版商用授权。 2、据2026年9月14日互动易，公司与字节火山引擎合作开发的AI漫剧工具已落地用于漫剧生产。 3、据2026年8月27日半年度报告，公司主营传媒内容制作，拥有300余人专业制作团队，运营节目购、淘剧淘两大版权交易平台，服务全国31个省地面频道。	具有全国影响力的综合性传媒集团；公司主要从事综艺、纪录片、影视剧、短视频等视频内容的生产和运营，与Kimi智能助手的关联主要体现在公司为AI大模型提供数据支持和交易平台方面	2026-06-26\|17.91\|-6.23\|18.51\|18.58\|17.45\|66307;2026-06-29\|17.05\|-4.80\|17.55\|17.80\|16.66\|49391;2026-06-30\|17.90\|4.99\|17.10\|17.97\|16.86\|39527;2026-07-01\|17.68\|-1.23\|17.86\|18.19\|17.45\|37562;2026-07-02\|17.66\|-0.11\|17.81\|18.33\|17.60\|34952;2026-07-03\|17.61\|-0.28\|17.67\|18.10\|17.43\|28924;2026-07-06\|17.80\|1.08\|17.63\|18.15\|17.43\|30111;2026-07-07\|16.82\|-5.51\|17.74\|17.93\|16.81\|30935;2026-07-08\|16.45\|-2.20\|16.70\|16.98\|16.29\|26828;2026-07-09\|16.15\|-1.82\|16.70\|16.70\|15.90\|23716;2026-07-10\|16.46\|1.92\|16.20\|16.85\|15.94\|28977;2026-07-13\|15.47\|-6.01\|16.31\|16.60\|15.47\|28926;2026-07-14\|15.81\|2.20\|15.59\|15.88\|15.35\|20802;2026-07-15\|15.96\|0.95\|15.84\|16.16\|15.70\|19641;2026-07-16\|16.48\|3.26\|15.81\|16.75\|15.67\|28356;2026-07-17\|15.60\|-5.34\|16.53\|17.00\|15.56\|27590;2026-07-20\|15.11\|-3.14\|15.72\|16.22\|14.86\|35239;2026-07-21\|14.76\|-2.32\|15.02\|15.16\|13.98\|42209;2026-07-22\|14.52\|-1.63\|14.67\|14.98\|14.40\|23746;2026-07-23\|14.89\|2.55\|14.80\|14.89\|14.45\|24621;2026-07-24\|14.40\|-3.29\|14.75\|14.77\|14.38\|18229;2026-07-27\|15.12\|5.00\|14.59\|15.20\|14.38\|23940;2026-07-28\|15.27\|0.99\|14.88\|15.63\|14.81\|19630;2026-07-29\|16.07\|5.24\|15.58\|16.20\|15.30\|38806;2026-07-30\|15.70\|-2.30\|15.88\|16.44\|15.68\|37831;2026-07-31\|17.27\|10.00\|15.70\|17.27\|15.63\|59351;2026-08-03\|17.57\|1.74\|17.62\|18.11\|17.19\|89387;2026-08-04\|18.77\|6.83\|17.36\|18.77\|17.36\|85529;2026-08-05\|18.17\|-3.20\|18.67\|18.78\|17.98\|85582;2026-08-06\|18.00\|-0.94\|17.97\|18.48\|17.57\|57054;2026-08-07\|17.60\|-2.22\|17.80\|17.90\|17.23\|46807;2026-08-10\|17.90\|1.70\|17.54\|17.98\|17.24\|42301;2026-08-11\|17.68\|-1.23\|17.80\|18.15\|17.67\|33123;2026-08-12\|18.40\|4.07\|17.75\|18.80\|17.53\|67785;2026-08-13\|19.04\|3.48\|18.12\|19.60\|18.10\|89708;2026-08-14\|18.07\|-5.09\|18.79\|19.06\|17.84\|74511;2026-08-17\|19.88\|10.02\|18.20\|19.88\|17.99\|92261;2026-08-18\|18.33\|-7.80\|19.69\|19.72\|18.24\|94095;2026-08-19\|17.25\|-5.89\|17.71\|18.00\|17.18\|54860;2026-08-20\|17.25\|0.00\|17.29\|17.44\|17.00\|33553;2026-08-21\|18.05\|4.64\|17.35\|18.17\|17.01\|39848;2026-08-24\|17.28\|-4.27\|17.87\|18.26\|17.02\|31088;2026-08-25\|17.99\|4.11\|17.32\|18.10\|17.32\|33366;2026-08-26\|17.95\|-0.22\|18.01\|18.35\|17.72\|29551;2026-08-27\|17.47\|-2.67\|17.53\|18.14\|17.39\|34436;2026-08-28\|17.36\|-0.63\|17.53\|17.64\|17.26\|25839;2026-08-31\|19.10\|10.02\|17.40\|19.10\|17.35\|53134;2026-09-01\|21.01\|10.00\|21.01\|21.01\|21.01\|48559;2026-09-02\|21.49\|2.28\|21.01\|23.11\|20.31\|302105;2026-09-03\|20.68\|-3.77\|20.81\|23.11\|20.51\|283617;2026-09-04\|21.06\|1.84\|20.00\|21.85\|20.00\|236041;2026-09-07\|20.68\|-1.80\|20.24\|21.00\|20.01\|174799;2026-09-08\|20.35\|-1.60\|20.48\|20.92\|20.20\|152500;2026-09-09\|19.17\|-5.80\|19.88\|20.09\|18.99\|145728;2026-09-10\|18.18\|-5.16\|19.15\|19.15\|18.14\|98810;2026-09-11\|18.40\|1.21\|18.04\|18.56\|17.82\|98814;2026-09-14\|18.13\|-1.47\|18.19\|18.64\|17.92\|62547;2026-09-15\|18.28\|0.83\|18.31\|18.60\|18.02\|58352;2026-09-16\|18.38\|0.55\|18.09\|18.49\|18.01\|57890;2026-09-17\|18.57\|1.03\|18.29\|19.06\|17.90\|108629;2026-09-18\|18.24\|-1.78\|18.20\|18.32\|17.32\|84030;2026-09-21\|18.47\|1.26\|18.26\|18.52\|17.91\|63649;2026-09-22\|18.96\|2.65\|18.50\|19.06\|18.40\|103563;2026-09-23\|18.23\|-3.85\|18.96\|18.97\|18.13\|66610;2026-09-24\|18.19\|-0.22\|18.19\|18.48\|18.11\|39545;2026-09-28\|18.31\|0.66\|18.24\|18.50\|17.96\|50115;2026-09-29\|18.45\|0.76\|18.25\|18.57\|18.03\|55697;2026-09-30\|18.45\|0.00\|18.75\|18.85\|18.23\|47379;2026-10-08\|18.06\|-2.11\|18.39\|18.45\|18.01\|36734;2026-10-09\|19.31\|6.92\|18.06\|19.44\|17.69\|114461;2026-10-12\|19.91\|3.11\|19.20\|20.06\|18.63\|153540;2026-10-13\|19.58\|-1.66\|19.45\|19.74\|18.43\|100770;2026-10-14\|20.17\|3.01\|19.39\|21.50\|19.39\|177849;2026-10-15\|19.38\|-3.92\|19.41\|20.61\|19.30\|141798;2026-10-16\|19.04\|-1.75\|19.67\|20.16\|18.91\|109619;2026-10-19\|18.73\|-1.63\|18.83\|19.29\|18.20\|86202;2026-10-20\|18.93\|1.07\|18.67\|19.77\|18.33\|69641;2026-10-21\|20.82\|9.98\|19.28\|20.82\|18.68\|122725;2026-10-22\|19.79\|-4.95\|20.45\|21.64\|19.55\|200639;2026-10-23\|21.77\|10.01\|18.98\|21.77\|17.81\|243648;2026-10-26\|21.60\|-0.78\|22.98\|23.95\|21.50\|300461;2026-10-27\|20.11\|-6.90\|20.37\|21.15\|19.70\|238768;2026-10-28\|21.15\|5.17\|19.71\|22.02\|19.23\|210581;2026-10-29\|20.32\|-3.92\|20.57\|21.00\|20.06\|106446;2026-10-30\|18.29\|-9.99\|20.03\|21.10\|18.29\|163620;2026-11-02\|20.12\|10.01\|18.19\|20.12\|17.37\|182891;2026-11-03\|19.71\|-2.04\|20.16\|20.85\|19.56\|136913;2026-11-04\|20.48\|3.91\|19.61\|21.68\|19.61\|188398;2026-11-05\|21.53\|5.13\|20.04\|21.99\|20.04\|188527
133438	火山引擎发起精品AI剧激励计划	AI出版+短剧+AIGC+教辅图书行业原因： 1、新华传媒拟发行股份收购界面财联社100%股权，重大资产重组预期持续发酵，股价已连续10日涨停。 2、AI漫剧及AI影视商业化预期升温，带动传媒板块情绪。公司原因： 1、据2026年8月12日半年报，公司“AI校对王”已形成出版物审校级能力，并以此打造AI出版整体解决方案“书世界智能出版平台”。 2、据子公司果麦智娱2026年7月24日官微：顺应行业浪潮，果麦文化加速布局 AI 内容赛道，孵化全新业务板块果麦智娱，联合星剧通旗下公司，推出首部原创AI短剧作品《三界反骨仔，天庭刀枪炮第一季》，以优质原创内容落地战略布局。截至目前，剧集在红果平台峰值热度突破4600万；累计观看量超1.5亿，全域传播势能强劲、用户覆盖范围广泛。 3、据2026年4月14日业绩说明会，公司2025年教辅业务码洋达7.01亿元，同比增长145%，未来将持续发力教辅赛道。 4、据2025年年报，公司主营图书策划与发行，持续推进“出版+互联网”战略，通过内容与互联网交互驱动业务发展。	1、以互联网驱动的新出版公司；公司拥有海量优质的IP和作家，以“出版 + 互联网”模式为核心，借助AI技术赋能短剧业务； 2、公司“AI校对王”已服务超五十家机构，对应大模型“金字塔”获网信办备案，AI营销王预计年底或进入产品序列，形成出版全流程AI工具链	2026-06-26\|22.20\|-4.43\|23.64\|23.64\|22.11\|36217;2026-06-29\|22.20\|0.00\|22.21\|22.78\|21.77\|35122;2026-06-30\|22.22\|0.09\|22.46\|22.71\|21.82\|25503;2026-07-01\|23.65\|6.44\|22.34\|24.84\|22.09\|77608;2026-07-02\|23.21\|-1.86\|23.67\|24.99\|23.21\|56630;2026-07-03\|23.68\|2.02\|23.54\|23.88\|23.03\|41371;2026-07-06\|22.91\|-3.25\|23.64\|24.00\|22.84\|29588;2026-07-07\|22.10\|-3.54\|22.85\|23.02\|22.00\|26364;2026-07-08\|21.96\|-0.63\|22.25\|22.29\|21.60\|25028;2026-07-09\|22.10\|0.64\|22.20\|22.46\|21.43\|34787;2026-07-10\|22.82\|3.26\|21.96\|23.68\|21.66\|47657;2026-07-13\|21.82\|-4.38\|22.49\|23.07\|21.60\|36457;2026-07-14\|21.64\|-0.82\|21.80\|21.80\|20.95\|31137;2026-07-15\|22.12\|2.22\|21.53\|22.55\|21.43\|34481;2026-07-16\|22.89\|3.48\|22.10\|23.24\|21.90\|43367;2026-07-17\|21.86\|-4.50\|22.78\|23.18\|21.56\|46225;2026-07-20\|21.26\|-2.74\|21.72\|22.50\|20.82\|43126;2026-07-21\|21.62\|1.69\|21.01\|21.70\|19.82\|54123;2026-07-22\|20.94\|-3.15\|21.37\|21.64\|20.81\|29458;2026-07-23\|21.32\|1.81\|20.94\|21.34\|20.55\|26984;2026-07-24\|20.59\|-3.42\|21.26\|21.28\|20.59\|23765;2026-07-27\|21.60\|4.91\|20.80\|21.66\|20.42\|34034;2026-07-28\|21.86\|1.20\|21.40\|22.41\|21.40\|29140;2026-07-29\|23.10\|5.67\|21.86\|23.49\|21.86\|56963;2026-07-30\|22.60\|-2.16\|22.92\|23.93\|22.40\|69222;2026-07-31\|23.99\|6.15\|22.41\|24.58\|22.30\|67107;2026-08-03\|23.51\|-2.00\|24.00\|24.08\|23.11\|63640;2026-08-04\|24.48\|4.13\|23.59\|24.94\|23.59\|68140;2026-08-05\|24.76\|1.14\|24.31\|25.18\|24.25\|49700;2026-08-06\|24.72\|-0.16\|24.75\|25.65\|24.28\|55394;2026-08-07\|24.54\|-0.73\|24.71\|24.76\|23.62\|57194;2026-08-10\|24.98\|1.79\|24.56\|25.03\|24.14\|38482;2026-08-11\|25.00\|0.08\|24.95\|25.23\|24.38\|36369;2026-08-12\|24.76\|-0.96\|24.38\|25.15\|24.05\|38851;2026-08-13\|24.55\|-0.85\|24.77\|26.50\|24.55\|73446;2026-08-14\|23.90\|-2.65\|24.37\|24.89\|23.45\|58910;2026-08-17\|24.15\|1.05\|24.08\|24.25\|23.55\|38402;2026-08-18\|24.22\|0.29\|24.37\|24.38\|23.34\|40324;2026-08-19\|22.70\|-6.28\|24.00\|24.11\|22.64\|39573;2026-08-20\|23.00\|1.32\|23.00\|23.22\|22.50\|27540;2026-08-21\|22.81\|-0.83\|22.83\|22.85\|22.17\|21236;2026-08-24\|22.27\|-2.37\|22.70\|22.87\|22.13\|26903;2026-08-25\|23.02\|3.37\|22.27\|23.12\|22.06\|27297;2026-08-26\|23.02\|0.00\|23.05\|23.15\|22.48\|26214;2026-08-27\|22.99\|-0.13\|23.03\|23.18\|22.81\|21299;2026-08-28\|23.01\|0.09\|23.05\|23.30\|22.90\|20171;2026-08-31\|25.31\|10.00\|23.20\|26.15\|22.95\|117972;2026-09-01\|26.57\|4.98\|25.51\|27.30\|25.50\|147738;2026-09-02\|25.81\|-2.86\|26.53\|26.70\|25.67\|74953;2026-09-03\|25.42\|-1.51\|25.71\|26.30\|24.90\|64834;2026-09-04\|25.58\|0.63\|25.17\|26.89\|25.17\|61683;2026-09-07\|25.43\|-0.59\|25.50\|25.84\|25.00\|50515;2026-09-08\|26.38\|3.74\|25.51\|27.16\|25.44\|92602;2026-09-09\|25.26\|-4.25\|25.17\|25.80\|24.72\|67726;2026-09-10\|24.30\|-3.80\|24.91\|25.35\|24.30\|38877;2026-09-11\|23.88\|-1.73\|24.00\|24.34\|23.25\|40949;2026-09-14\|23.65\|-0.96\|23.86\|24.05\|23.38\|34227;2026-09-15\|22.69\|-4.06\|23.86\|23.86\|22.69\|32820;2026-09-16\|22.82\|0.57\|22.69\|22.97\|22.15\|34397;2026-09-17\|23.40\|2.54\|22.84\|23.66\|22.65\|38473;2026-09-18\|23.70\|1.28\|23.41\|24.13\|23.27\|40753;2026-09-21\|24.70\|4.22\|24.10\|25.07\|23.61\|50833;2026-09-22\|24.90\|0.81\|24.80\|25.40\|24.51\|45730;2026-09-23\|24.31\|-2.37\|24.92\|24.98\|24.12\|39380;2026-09-24\|24.31\|0.00\|24.10\|25.52\|24.10\|43794;2026-09-28\|23.61\|-2.88\|24.28\|24.79\|23.28\|37997;2026-09-29\|24.61\|4.24\|23.61\|24.90\|23.35\|46284;2026-09-30\|24.34\|-1.10\|24.86\|25.40\|23.84\|38137;2026-10-08\|23.36\|-4.03\|24.20\|24.20\|23.11\|38408;2026-10-09\|25.39\|8.69\|23.50\|25.50\|22.37\|77018;2026-10-12\|30.47\|20.01\|25.69\|30.47\|25.69\|203920;2026-10-13\|29.75\|-2.36\|31.24\|33.80\|29.45\|326435;2026-10-14\|34.06\|14.49\|27.90\|35.70\|27.90\|371423;2026-10-15\|35.37\|3.85\|33.54\|38.41\|32.01\|365929;2026-10-16\|36.30\|2.63\|35.41\|39.86\|33.88\|343705;2026-10-19\|34.00\|-6.34\|33.80\|37.48\|33.52\|308059;2026-10-20\|32.39\|-4.74\|34.14\|34.50\|31.85\|285938;2026-10-21\|33.97\|4.88\|32.82\|35.00\|31.67\|296991;2026-10-22\|29.30\|-13.75\|31.48\|32.00\|29.20\|277096;2026-10-23\|32.80\|11.95\|28.97\|33.00\|28.50\|311436;2026-10-26\|31.35\|-4.42\|30.96\|32.80\|28.40\|276896;2026-10-27\|32.45\|3.51\|31.13\|34.93\|30.65\|311646;2026-10-28\|38.03\|17.20\|31.92\|38.94\|31.30\|397407;2026-10-29\|35.70\|-6.13\|35.88\|37.66\|35.36\|284253;2026-10-30\|32.66\|-8.52\|34.01\|36.30\|32.20\|249693;2026-11-02\|39.19\|19.99\|32.67\|39.19\|31.10\|333700;2026-11-03\|38.36\|-2.12\|40.29\|41.40\|37.78\|386468;2026-11-04\|38.80\|1.15\|38.14\|41.29\|37.61\|341766;2026-11-05\|40.92\|5.46\|38.51\|43.99\|37.50\|352320
133437		光通信测试+拟收购+测试仪器 1、据2026年3月14日公告，公司与浙江信测通信签署股份转让意向协议，拟收购其51%股权，切入光通信测试设备领域，强化产业链协同。 2、据2025年11月4日互动易，公司UT689B智能管线探测仪已用于太平岭核电站二期水电运维项目，为核电建设提供现场测试保障。 3、据2025年8月22日半年度报告，公司频谱分析仪已覆盖40GHz等八个频率范围，具备芯片自研能力，多款芯片已批量应用于示波器产品。	公司推出VNA7000系列矢量网络分析仪，匹配1.6T光模块电气接口与下一代高速器件测试余量	2026-06-26\|98.65\|-4.65\|103.22\|106.50\|98.07\|41662;2026-06-29\|94.79\|-3.91\|99.36\|102.00\|91.71\|39870;2026-06-30\|98.94\|4.38\|94.92\|100.05\|92.77\|32802;2026-07-01\|96.59\|-2.38\|98.94\|100.82\|95.79\|28425;2026-07-02\|95.00\|-1.65\|93.90\|102.88\|92.00\|39768;2026-07-03\|94.09\|-0.96\|95.00\|101.37\|93.82\|40220;2026-07-06\|92.79\|-1.38\|95.04\|97.80\|91.24\|31490;2026-07-07\|90.35\|-2.63\|92.79\|95.91\|88.13\|31727;2026-07-08\|86.29\|-3.64\|90.30\|90.30\|83.80\|28870;2026-07-09\|90.88\|5.32\|86.15\|91.65\|80.50\|51561;2026-07-10\|87.64\|-3.57\|91.53\|97.50\|87.64\|43659;2026-07-13\|80.12\|-8.58\|85.88\|89.35\|78.85\|41601;2026-07-14\|82.56\|3.05\|81.50\|83.88\|78.12\|51202;2026-07-15\|77.54\|-6.08\|82.00\|85.36\|77.06\|39743;2026-07-16\|72.15\|-6.95\|75.95\|76.59\|71.21\|59508;2026-07-17\|65.59\|-9.09\|72.88\|72.91\|65.01\|51719;2026-07-20\|60.60\|-7.61\|69.80\|69.80\|58.50\|53069;2026-07-21\|66.99\|10.54\|60.66\|67.68\|53.28\|67229;2026-07-22\|63.64\|-5.00\|66.00\|68.50\|63.01\|41004;2026-07-23\|64.05\|0.64\|65.80\|68.88\|63.41\|44726;2026-07-24\|63.03\|-1.59\|63.00\|65.21\|62.55\|33189;2026-07-27\|65.35\|3.68\|62.80\|65.55\|61.64\|35517;2026-07-28\|60.21\|-7.87\|63.92\|64.95\|59.50\|35288;2026-07-29\|59.56\|-1.08\|60.17\|61.26\|56.68\|38394;2026-07-30\|54.71\|-8.14\|61.07\|61.98\|54.24\|44178;2026-07-31\|59.18\|8.17\|59.00\|64.49\|57.92\|46918;2026-08-03\|56.62\|-4.33\|59.49\|60.12\|56.05\|34002;2026-08-04\|62.00\|9.50\|57.50\|62.98\|56.67\|37587;2026-08-05\|64.63\|4.24\|60.88\|66.00\|60.44\|65438;2026-08-06\|66.50\|2.89\|63.60\|67.80\|63.12\|43783;2026-08-07\|68.86\|3.55\|66.16\|69.00\|64.82\|38303;2026-08-10\|66.49\|-3.44\|67.60\|69.13\|65.03\|36632;2026-08-11\|67.16\|1.01\|66.40\|67.81\|64.87\|23441;2026-08-12\|69.20\|3.04\|67.95\|69.99\|67.18\|29297;2026-08-13\|67.90\|-1.88\|70.61\|71.20\|67.82\|28970;2026-08-14\|70.24\|3.45\|68.36\|70.55\|68.20\|25614;2026-08-17\|76.48\|8.88\|70.84\|76.67\|70.84\|62396;2026-08-18\|78.80\|3.03\|75.30\|79.65\|75.00\|59121;2026-08-19\|73.40\|-6.85\|76.06\|80.51\|72.56\|65720;2026-08-20\|82.34\|12.18\|74.16\|83.60\|73.28\|86531;2026-08-21\|86.49\|5.04\|82.27\|89.67\|82.00\|72630;2026-08-24\|83.71\|-3.21\|85.85\|86.53\|80.70\|62137;2026-08-25\|81.68\|-2.42\|81.00\|82.80\|78.85\|48270;2026-08-26\|79.70\|-2.42\|81.60\|83.31\|76.50\|40798;2026-08-27\|80.62\|1.15\|80.48\|83.80\|78.00\|58495;2026-08-28\|77.87\|-3.41\|80.40\|81.73\|77.62\|41914;2026-08-31\|81.08\|4.12\|75.60\|81.33\|75.01\|40958;2026-09-01\|79.62\|-1.80\|80.79\|81.73\|78.76\|28328;2026-09-02\|77.77\|-2.32\|78.31\|79.60\|77.30\|21745;2026-09-03\|77.86\|0.12\|78.70\|79.65\|77.10\|25834;2026-09-04\|76.56\|-1.67\|78.97\|82.77\|75.30\|47438;2026-09-07\|83.42\|8.96\|77.10\|83.96\|76.97\|66074;2026-09-08\|82.69\|-0.88\|84.20\|86.80\|81.58\|51412;2026-09-09\|80.84\|-2.24\|84.00\|86.48\|80.68\|40881;2026-09-10\|79.56\|-1.58\|80.07\|81.81\|78.57\|25098;2026-09-11\|75.76\|-4.78\|78.83\|78.90\|71.85\|43877;2026-09-14\|76.69\|1.23\|74.85\|77.95\|73.10\|30858;2026-09-15\|74.00\|-3.51\|61.50\|77.58\|61.50\|45983;2026-09-16\|76.25\|3.04\|73.98\|77.09\|72.50\|41338;2026-09-17\|76.12\|-0.17\|75.58\|78.57\|75.44\|29278;2026-09-18\|80.41\|5.64\|77.64\|81.48\|76.00\|46138;2026-09-21\|87.67\|9.03\|79.69\|90.88\|79.60\|98598;2026-09-22\|95.37\|8.78\|91.09\|97.36\|88.80\|119201;2026-09-23\|114.44\|20.00\|98.49\|114.44\|95.45\|132527;2026-09-24\|110.89\|-3.10\|111.87\|116.38\|107.30\|141900;2026-09-28\|91.99\|-17.04\|106.76\|108.00\|88.71\|160400;2026-09-29\|88.07\|-4.26\|89.31\|94.80\|87.30\|95199;2026-09-30\|85.99\|-2.36\|89.16\|90.20\|85.80\|77963;2026-10-08\|80.41\|-6.49\|85.00\|85.88\|79.21\|63182;2026-10-09\|79.25\|-1.44\|79.61\|80.00\|74.30\|56613;2026-10-12\|75.61\|-4.59\|79.38\|79.47\|75.16\|39948;2026-10-13\|78.77\|4.18\|73.22\|80.68\|71.66\|57285;2026-10-14\|77.07\|-2.16\|78.49\|80.82\|76.70\|45115;2026-10-15\|72.77\|-5.58\|74.14\|75.47\|72.00\|44846;2026-10-16\|73.31\|0.74\|74.86\|76.00\|72.60\|45127;2026-10-19\|69.94\|-4.60\|72.49\|73.49\|67.00\|47548;2026-10-20\|71.60\|2.37\|70.32\|73.80\|67.74\|48331;2026-10-21\|72.26\|0.92\|72.97\|74.61\|71.43\|33257;2026-10-22\|69.11\|-4.36\|72.80\|72.80\|68.18\|39137;2026-10-23\|77.61\|12.30\|67.78\|78.20\|63.00\|89430;2026-10-26\|69.01\|-11.08\|75.00\|75.00\|68.40\|74448;2026-10-27\|65.30\|-5.38\|70.39\|71.68\|65.06\|42071;2026-10-28\|70.65\|8.19\|66.88\|71.98\|66.35\|49369;2026-10-29\|67.21\|-4.87\|70.68\|70.99\|67.18\|35057;2026-10-30\|62.18\|-7.48\|65.00\|66.84\|62.07\|47729;2026-11-02\|67.66\|8.81\|65.53\|70.27\|65.53\|61830;2026-11-03\|63.66\|-5.91\|68.01\|68.01\|63.01\|44481;2026-11-04\|69.01\|8.40\|64.63\|69.48\|62.01\|54378;2026-11-05\|66.79\|-3.22\|66.66\|69.50\|65.18\|5758849
133436	证监会：研究推动多层次市场改革		国内经营经验丰富的金融信息服务提供商之一，子公司网信证券名称将变更为麦高证券	2026-06-26\|94.79\|-7.11\|102.73\|103.00\|94.59\|303780;2026-06-29\|90.97\|-4.03\|94.97\|96.02\|90.51\|268725;2026-06-30\|91.67\|0.77\|91.69\|92.25\|89.45\|212688;2026-07-01\|96.42\|5.18\|91.00\|99.50\|90.15\|439280;2026-07-02\|88.99\|-7.71\|94.98\|97.47\|88.69\|315584;2026-07-03\|87.54\|-1.63\|89.93\|90.87\|87.54\|198211;2026-07-06\|85.00\|-2.90\|88.92\|89.57\|84.88\|173049;2026-07-07\|82.49\|-2.95\|84.50\|85.18\|82.00\|140140;2026-07-08\|79.97\|-3.05\|82.21\|82.99\|79.88\|173396;2026-07-09\|83.78\|4.76\|80.11\|83.86\|79.80\|224165;2026-07-10\|81.31\|-2.95\|83.00\|84.19\|81.27\|185518;2026-07-13\|78.30\|-3.70\|80.87\|81.17\|78.25\|170493;2026-07-14\|79.10\|1.02\|78.30\|79.55\|75.70\|168709;2026-07-15\|80.78\|2.12\|78.16\|82.88\|78.07\|217249;2026-07-16\|79.51\|-1.57\|79.40\|81.00\|78.28\|151551;2026-07-17\|79.98\|0.59\|80.07\|83.00\|79.61\|283557;2026-07-20\|82.97\|3.74\|80.00\|84.02\|79.99\|241990;2026-07-21\|84.00\|1.24\|83.54\|84.93\|80.51\|275444;2026-07-22\|81.06\|-3.50\|83.00\|83.00\|81.00\|186130;2026-07-23\|80.88\|-0.22\|80.60\|82.31\|79.45\|137158;2026-07-24\|73.96\|-8.56\|80.00\|80.00\|73.96\|218612;2026-07-27\|75.53\|2.12\|73.96\|76.34\|73.50\|150964;2026-07-28\|73.91\|-2.14\|74.30\|75.55\|73.80\|114206;2026-07-29\|80.43\|8.82\|74.00\|82.02\|72.51\|313165;2026-07-30\|79.80\|-0.78\|79.61\|82.00\|79.20\|196376;2026-07-31\|82.41\|3.27\|79.11\|85.20\|78.92\|289437;2026-08-03\|82.25\|-0.19\|81.67\|82.99\|80.16\|163620;2026-08-04\|83.16\|1.11\|83.20\|83.85\|82.00\|153625;2026-08-05\|85.16\|2.40\|83.49\|86.25\|82.56\|236516;2026-08-06\|84.34\|-0.96\|83.81\|86.56\|83.42\|176137;2026-08-07\|84.00\|-0.40\|83.97\|84.54\|82.39\|159847;2026-08-10\|83.93\|-0.08\|84.01\|85.50\|83.00\|126605;2026-08-11\|84.14\|0.25\|83.33\|85.37\|82.97\|137047;2026-08-12\|84.78\|0.76\|84.00\|85.36\|83.50\|120278;2026-08-13\|84.18\|-0.71\|84.90\|87.11\|84.18\|211432;2026-08-14\|83.46\|-0.86\|84.00\|85.29\|82.53\|129679;2026-08-17\|84.83\|1.64\|83.30\|84.87\|82.00\|121147;2026-08-18\|83.03\|-2.12\|84.44\|84.46\|81.75\|140829;2026-08-19\|79.27\|-4.53\|82.07\|82.70\|79.23\|132595;2026-08-20\|79.32\|0.06\|80.30\|80.46\|78.50\|91867;2026-08-21\|81.88\|3.23\|79.00\|82.52\|78.36\|162209;2026-08-24\|80.26\|-1.98\|81.69\|82.45\|79.60\|105161;2026-08-25\|79.86\|-0.50\|80.00\|80.80\|79.28\|89375;2026-08-26\|83.18\|4.16\|80.10\|85.40\|79.37\|278123;2026-08-27\|87.45\|5.13\|81.80\|87.81\|81.80\|384196;2026-08-28\|86.18\|-1.45\|86.20\|88.20\|85.33\|241041;2026-08-31\|85.29\|-1.03\|85.60\|86.17\|82.81\|191593;2026-09-01\|86.55\|1.48\|85.29\|88.18\|84.57\|222308;2026-09-02\|84.16\|-2.76\|85.20\|85.89\|83.66\|139493;2026-09-03\|85.66\|1.78\|85.00\|88.81\|84.00\|244760;2026-09-04\|88.09\|2.84\|86.50\|90.57\|85.99\|354628;2026-09-07\|84.95\|-3.56\|88.11\|88.65\|84.56\|249033;2026-09-08\|84.60\|-0.41\|84.91\|86.44\|84.14\|145542;2026-09-09\|84.24\|-0.43\|84.61\|85.06\|83.81\|112181;2026-09-10\|84.72\|0.57\|83.90\|86.29\|83.00\|151712;2026-09-11\|79.32\|-6.37\|82.80\|83.18\|79.08\|207731;2026-09-14\|78.37\|-1.20\|78.99\|79.68\|78.35\|100867;2026-09-15\|77.15\|-1.56\|79.25\|79.29\|77.10\|96641;2026-09-16\|80.70\|4.60\|77.11\|81.70\|76.70\|173239;2026-09-17\|79.06\|-2.03\|80.00\|80.90\|78.93\|99702;2026-09-18\|82.00\|3.72\|80.18\|82.61\|79.91\|164571;2026-09-21\|82.45\|0.55\|82.00\|83.05\|81.54\|124498;2026-09-22\|57.86\|1.76\|57.00\|58.49\|56.65\|249365;2026-09-23\|58.25\|0.67\|58.18\|59.11\|57.22\|194282;2026-09-24\|56.50\|-3.00\|58.20\|58.25\|56.46\|157123;2026-09-28\|53.97\|-4.48\|56.10\|56.45\|53.61\|160658;2026-09-29\|54.62\|1.20\|53.70\|54.98\|53.70\|113039;2026-09-30\|53.03\|-2.91\|54.83\|55.17\|52.53\|146732;2026-10-08\|51.24\|-3.38\|52.89\|53.59\|50.93\|153312;2026-10-09\|53.28\|3.98\|51.24\|53.64\|49.10\|305478;2026-10-12\|52.21\|-2.01\|52.74\|53.66\|52.07\|139521;2026-10-13\|52.95\|1.42\|51.45\|54.50\|51.30\|242059;2026-10-14\|52.04\|-1.72\|52.58\|53.17\|51.82\|123893;2026-10-15\|53.16\|2.15\|51.66\|54.08\|51.01\|284292;2026-10-16\|53.26\|0.19\|53.10\|54.03\|52.18\|212155;2026-10-19\|52.04\|-2.29\|52.76\|53.17\|51.98\|147472;2026-10-20\|51.87\|-0.33\|51.80\|52.97\|50.74\|167751;2026-10-21\|51.18\|-1.33\|51.98\|52.67\|51.03\|131533;2026-10-22\|50.25\|-1.82\|51.40\|52.07\|50.25\|159744;2026-10-23\|53.29\|6.05\|49.19\|53.78\|47.78\|399479;2026-10-26\|51.97\|-2.48\|52.82\|53.10\|51.80\|191028;2026-10-27\|48.38\|-6.91\|52.18\|52.43\|48.18\|241387;2026-10-28\|48.60\|0.45\|48.95\|49.55\|48.06\|167495;2026-10-29\|46.81\|-3.68\|48.20\|49.25\|46.74\|201569;2026-10-30\|38.21\|-18.37\|43.72\|45.21\|37.45\|509822;2026-11-02\|44.32\|15.99\|38.33\|45.43\|37.79\|565661;2026-11-03\|44.90\|1.31\|43.36\|46.63\|43.01\|463464;2026-11-04\|49.19\|9.55\|44.76\|51.20\|43.28\|556449;2026-11-05\|45.59\|-7.32\|47.77\|48.47\|45.30\|525659
133435	证监会：研究推动多层次市场改革	金融科技+人工智能+股权转让行业原因： 1、创业板指午后拉升转涨大涨逾4%，早盘一度跌超3%。午间，中际旭创、新易盛、天孚通信、光迅科技、源杰科技等集体披露公告，称公司生产经营正常，在手订单充足。 2、午后宽基ETF持续放量，与市场情绪共震反弹。公司原因： 1、据2026年8月27日半年报，公司主营业务为面向金融行业客户提供运营管理、风险控制、网点转型等“云+端”整体解决方案和服务。 2、据2026年8月27日半年报，公司银行系统鉴权及音视频采集解决方案将人工智能、物联网、身份识别技术与金融服务场景结合，具备人脸识别、语音识别、指静脉识别、国密安全控制等功能。 3、据2026年10月12日公告，公司控股股东、实际控制人陈喆及其一致行动人珠海瑞信于2026年10月9日签署股份转让协议，拟将合计持有的公司6%股份转让给中科富创，转让总价款2.1655亿元。	公司银行系统AI鉴权及音视频采集解决方案已在部分银行有落地案例	2026-06-26\|14.55\|-5.03\|15.11\|15.48\|14.40\|274223;2026-06-29\|13.90\|-4.47\|14.21\|14.42\|13.78\|192123;2026-06-30\|14.12\|1.58\|13.98\|14.39\|13.73\|178447;2026-07-01\|16.94\|19.97\|14.13\|16.94\|14.01\|357791;2026-07-02\|16.48\|-2.72\|16.97\|17.88\|16.38\|513827;2026-07-03\|17.20\|4.37\|16.77\|17.39\|16.07\|462680;2026-07-06\|18.04\|4.88\|16.96\|19.94\|16.80\|549460;2026-07-07\|17.90\|-0.78\|17.94\|19.28\|16.64\|485690;2026-07-08\|18.31\|2.29\|17.78\|19.66\|17.46\|432216;2026-07-09\|17.64\|-3.66\|17.50\|18.80\|17.15\|434028;2026-07-10\|17.03\|-3.46\|17.42\|18.44\|17.01\|396875;2026-07-13\|17.51\|2.82\|17.18\|17.94\|16.48\|372870;2026-07-14\|15.85\|-9.48\|17.20\|17.46\|14.72\|379031;2026-07-15\|17.93\|13.12\|15.83\|18.49\|15.76\|527661;2026-07-16\|17.08\|-4.74\|17.59\|18.09\|17.05\|403563;2026-07-17\|17.53\|2.63\|17.06\|18.58\|17.06\|548238;2026-07-20\|19.10\|8.96\|17.75\|19.47\|17.74\|528861;2026-07-21\|19.82\|3.77\|18.61\|19.99\|18.00\|615277;2026-07-22\|18.61\|-6.10\|19.10\|19.35\|18.30\|416566;2026-07-23\|18.75\|0.75\|18.26\|19.36\|17.45\|359562;2026-07-24\|16.95\|-9.60\|18.18\|18.58\|16.66\|323790;2026-07-27\|16.96\|0.06\|16.31\|17.37\|16.01\|240031;2026-07-28\|17.09\|0.77\|16.60\|17.95\|16.56\|277355;2026-07-29\|17.64\|3.22\|16.82\|18.16\|16.02\|340993;2026-07-30\|17.02\|-3.51\|17.16\|18.00\|17.02\|279153;2026-07-31\|17.46\|2.59\|16.42\|18.33\|16.32\|345397;2026-08-03\|16.80\|-3.78\|17.20\|17.86\|16.68\|251210;2026-08-04\|18.38\|9.40\|16.96\|18.96\|16.80\|423215;2026-08-05\|18.72\|1.85\|18.38\|18.98\|18.19\|378834;2026-08-06\|18.65\|-0.37\|18.65\|18.89\|18.34\|272614;2026-08-07\|18.46\|-1.02\|18.60\|18.75\|17.99\|251047;2026-08-10\|18.06\|-2.17\|18.65\|18.76\|17.90\|228197;2026-08-11\|17.65\|-2.27\|17.94\|18.15\|17.48\|223206;2026-08-12\|17.84\|1.08\|17.52\|18.00\|17.43\|197554;2026-08-13\|16.84\|-5.61\|17.74\|18.35\|16.81\|331374;2026-08-14\|16.52\|-1.90\|16.85\|17.18\|16.05\|258853;2026-08-17\|16.82\|1.82\|16.40\|16.84\|16.19\|186779;2026-08-18\|16.10\|-4.28\|16.77\|16.77\|15.76\|222434;2026-08-19\|15.20\|-5.59\|15.77\|15.88\|15.09\|183645;2026-08-20\|15.00\|-1.32\|15.31\|15.41\|14.73\|144128;2026-08-21\|15.28\|1.87\|14.91\|15.35\|14.70\|142755;2026-08-24\|14.95\|-2.16\|15.24\|15.38\|14.81\|114594;2026-08-25\|15.25\|2.01\|14.85\|15.75\|14.84\|171103;2026-08-26\|16.67\|9.31\|15.12\|18.29\|15.06\|459265;2026-08-27\|17.25\|3.48\|16.54\|17.50\|16.30\|444162;2026-08-28\|16.71\|-3.13\|17.01\|17.18\|16.60\|281246;2026-08-31\|16.64\|-0.42\|16.54\|16.93\|16.30\|211995;2026-09-01\|17.18\|3.25\|16.70\|17.47\|16.47\|311722;2026-09-02\|16.74\|-2.56\|16.92\|17.10\|16.66\|203635;2026-09-03\|16.18\|-3.35\|16.75\|17.01\|16.16\|230210;2026-09-04\|16.74\|3.46\|16.51\|17.15\|16.27\|266535;2026-09-07\|16.22\|-3.11\|16.60\|16.93\|16.15\|211147;2026-09-08\|15.93\|-1.79\|16.12\|16.45\|15.86\|168792;2026-09-09\|15.77\|-1.00\|15.96\|15.99\|15.59\|123729;2026-09-10\|16.10\|2.09\|15.96\|16.33\|15.68\|189781;2026-09-11\|15.25\|-5.28\|15.75\|15.78\|14.95\|200384;2026-09-14\|15.38\|0.85\|15.16\|15.55\|15.11\|103907;2026-09-15\|15.60\|1.43\|15.42\|16.04\|15.10\|181628;2026-09-16\|15.83\|1.47\|15.41\|16.09\|15.25\|177985;2026-09-17\|15.29\|-3.41\|15.51\|15.83\|15.22\|140825;2026-09-18\|15.72\|2.81\|15.40\|15.82\|15.33\|161603;2026-09-21\|15.96\|1.53\|15.70\|16.00\|15.66\|147256;2026-09-22\|15.81\|-0.94\|16.00\|16.15\|15.71\|136304;2026-09-23\|15.50\|-1.96\|15.75\|15.75\|15.31\|109282;2026-09-24\|14.73\|-4.97\|15.20\|15.30\|14.73\|136076;2026-09-28\|14.35\|-2.58\|14.70\|14.75\|14.35\|90513;2026-09-29\|14.37\|0.14\|14.35\|14.59\|14.34\|83509;2026-09-30\|13.76\|-4.25\|14.59\|14.60\|13.65\|142713;2026-10-08\|13.75\|-0.07\|14.01\|14.09\|13.65\|85512;2026-10-09\|14.52\|5.60\|13.67\|14.65\|13.37\|198832;2026-10-12\|14.30\|-1.52\|14.48\|14.49\|14.20\|105470;2026-10-13\|14.45\|1.05\|14.19\|14.85\|14.10\|184006;2026-10-14\|14.25\|-1.38\|14.22\|14.52\|14.05\|111043;2026-10-15\|14.24\|-0.07\|13.78\|14.88\|13.78\|181040;2026-10-16\|14.04\|-1.40\|14.51\|14.65\|13.75\|143328;2026-10-19\|13.51\|-3.77\|13.90\|13.98\|13.50\|102763;2026-10-20\|13.67\|1.18\|13.51\|13.87\|13.35\|104782;2026-10-21\|13.65\|-0.15\|13.66\|13.93\|13.58\|85557;2026-10-22\|13.00\|-4.76\|13.57\|13.70\|13.00\|90386;2026-10-23\|15.60\|20.00\|12.90\|15.60\|12.51\|471236;2026-10-26\|14.85\|-4.81\|14.90\|15.30\|14.77\|378481;2026-10-27\|14.26\|-3.97\|14.85\|14.85\|14.20\|187208;2026-10-28\|14.28\|0.14\|14.42\|14.63\|13.82\|211094;2026-10-29\|14.66\|2.66\|14.02\|15.34\|14.02\|369658;2026-10-30\|13.91\|-5.12\|14.68\|15.26\|13.50\|344703;2026-11-02\|15.69\|12.80\|14.87\|16.31\|14.45\|484676;2026-11-03\|15.41\|-1.78\|15.00\|16.08\|14.82\|423360;2026-11-04\|16.03\|4.02\|15.16\|17.10\|14.91\|473843;2026-11-05\|15.62\|-2.56\|15.32\|15.99\|15.31\|346014
133434	证监会：研究推动多层次市场改革	互联网金融+湘财吸收合并+人工智能 1、据2026年9月24日公告，公司正在推进湘财股份换股吸收合并大智慧并募集配套资金事项，并延长相关股东会决议及授权有效期。 2、据2026年8月27日半年报，公司是互联网金融信息服务综合提供商，覆盖银行、券商、基金、保险、资管及个人投资者。 3、据2025年10月25日公告，公司结合金融数据和投资分析场景，探索人工智能投研产品及行业垂直模型。	公司是互联网金融信息服务综合提供商，，正在推进湘财股份换股吸收合并事项	2026-06-26\|8.64\|-8.57\|9.32\|9.59\|8.61\|777019;2026-06-29\|8.57\|-0.81\|8.74\|9.04\|8.49\|545384;2026-06-30\|8.63\|0.70\|8.60\|8.75\|8.41\|365785;2026-07-01\|9.20\|6.60\|8.66\|9.49\|8.52\|1067737;2026-07-02\|8.75\|-4.89\|9.10\|9.29\|8.75\|727206;2026-07-03\|8.87\|1.37\|8.86\|9.01\|8.73\|464293;2026-07-06\|8.72\|-1.69\|8.91\|9.01\|8.65\|400457;2026-07-07\|8.57\|-1.72\|8.61\|8.68\|8.47\|320967;2026-07-08\|8.35\|-2.57\|8.58\|8.65\|8.35\|368956;2026-07-09\|8.52\|2.04\|8.33\|8.57\|8.28\|360454;2026-07-10\|8.02\|-5.87\|8.40\|8.40\|7.67\|699345;2026-07-13\|7.44\|-7.23\|7.91\|7.98\|7.43\|529816;2026-07-14\|7.53\|1.21\|7.50\|7.64\|7.41\|338517;2026-07-15\|7.67\|1.86\|7.44\|7.74\|7.44\|329355;2026-07-16\|7.67\|0.00\|7.59\|7.73\|7.46\|274560;2026-07-17\|7.81\|1.83\|7.60\|8.27\|7.55\|657327;2026-07-20\|8.02\|2.69\|7.78\|8.06\|7.71\|518327;2026-07-21\|8.00\|-0.25\|8.00\|8.12\|7.81\|466586;2026-07-22\|7.82\|-2.25\|7.93\|8.00\|7.78\|319566;2026-07-23\|7.92\|1.28\|7.82\|7.96\|7.74\|241599;2026-07-24\|7.60\|-4.04\|7.82\|7.87\|7.59\|257930;2026-07-27\|7.79\|2.50\|7.60\|7.82\|7.49\|225505;2026-07-28\|7.78\|-0.13\|7.71\|7.85\|7.66\|196564;2026-07-29\|8.08\|3.86\|7.79\|8.12\|7.74\|424102;2026-07-30\|8.16\|0.99\|7.99\|8.28\|7.98\|340523;2026-07-31\|8.41\|3.06\|8.13\|8.51\|8.10\|431421;2026-08-03\|8.30\|-1.31\|8.01\|8.32\|7.94\|357492;2026-08-04\|8.45\|1.81\|8.33\|8.54\|8.33\|285510;2026-08-05\|8.59\|1.66\|8.45\|8.75\|8.41\|351751;2026-08-06\|8.42\|-1.98\|8.54\|8.65\|8.34\|312084;2026-08-07\|8.28\|-1.66\|8.40\|8.42\|8.13\|318761;2026-08-10\|8.27\|-0.12\|8.29\|8.32\|8.18\|283632;2026-08-11\|8.16\|-1.33\|8.27\|8.27\|8.12\|250158;2026-08-12\|8.25\|1.10\|8.17\|8.29\|8.08\|310537;2026-08-13\|8.22\|-0.36\|8.24\|8.42\|8.22\|329679;2026-08-14\|8.07\|-1.82\|8.23\|8.30\|7.98\|290311;2026-08-17\|8.16\|1.12\|8.03\|8.18\|7.97\|222211;2026-08-18\|7.95\|-2.57\|8.12\|8.12\|7.86\|290700;2026-08-19\|7.68\|-3.40\|7.90\|7.97\|7.67\|272704;2026-08-20\|7.68\|0.00\|7.72\|7.76\|7.64\|192636;2026-08-21\|7.99\|4.04\|7.68\|8.04\|7.63\|396946;2026-08-24\|7.81\|-2.25\|7.91\|7.99\|7.71\|267948;2026-08-25\|7.96\|1.92\|7.78\|8.01\|7.71\|235800;2026-08-26\|8.44\|6.03\|7.92\|8.66\|7.92\|709999;2026-08-27\|8.82\|4.50\|8.40\|8.85\|8.36\|947486;2026-08-28\|8.90\|0.91\|8.74\|9.15\|8.72\|764540;2026-08-31\|8.86\|-0.45\|8.90\|9.07\|8.75\|466957;2026-09-01\|9.00\|1.58\|8.79\|9.14\|8.78\|459617;2026-09-02\|8.79\|-2.33\|8.92\|8.99\|8.73\|291110;2026-09-03\|8.80\|0.11\|8.87\|9.00\|8.73\|273790;2026-09-04\|8.95\|1.70\|8.85\|9.25\|8.83\|506960;2026-09-07\|8.74\|-2.35\|8.97\|9.00\|8.74\|376626;2026-09-08\|8.86\|1.37\|8.76\|9.12\|8.65\|387869;2026-09-09\|8.75\|-1.24\|8.74\|8.90\|8.70\|251842;2026-09-10\|8.76\|0.11\|8.71\|8.86\|8.65\|240363;2026-09-11\|8.08\|-7.76\|8.66\|8.66\|7.98\|506390;2026-09-14\|7.99\|-1.11\|8.01\|8.08\|7.90\|252932;2026-09-15\|7.89\|-1.25\|7.98\|8.05\|7.88\|207201;2026-09-16\|8.11\|2.79\|7.88\|8.17\|7.72\|309657;2026-09-17\|8.04\|-0.86\|8.04\|8.17\|7.97\|197461;2026-09-18\|8.42\|4.73\|8.09\|8.48\|8.05\|417453;2026-09-21\|8.80\|4.51\|8.38\|8.90\|8.33\|473886;2026-09-22\|9.07\|3.07\|8.78\|9.28\|8.76\|565453;2026-09-23\|8.90\|-1.87\|9.00\|9.07\|8.83\|328059;2026-09-24\|8.52\|-4.27\|8.85\|8.87\|8.52\|293535;2026-09-28\|8.19\|-3.87\|8.52\|8.54\|8.13\|262754;2026-09-29\|9.01\|10.01\|8.18\|9.01\|8.15\|510934;2026-09-30\|8.65\|-4.00\|9.11\|9.15\|8.50\|865627;2026-10-08\|8.34\|-3.58\|8.50\|8.65\|8.26\|552015;2026-10-09\|9.17\|9.95\|8.39\|9.17\|8.26\|964995;2026-10-12\|9.25\|0.87\|8.90\|9.37\|8.88\|1469034;2026-10-13\|9.53\|3.03\|9.19\|9.74\|9.16\|1592235;2026-10-14\|9.39\|-1.47\|9.38\|9.52\|9.26\|946507;2026-10-15\|9.65\|2.77\|9.32\|9.88\|9.30\|1582830;2026-10-16\|9.48\|-1.76\|9.45\|9.64\|9.25\|1078559;2026-10-19\|9.17\|-3.27\|9.35\|9.39\|8.97\|741702;2026-10-20\|9.09\|-0.87\|9.18\|9.31\|8.93\|667922;2026-10-21\|8.94\|-1.65\|9.06\|9.20\|8.79\|626402;2026-10-22\|8.41\|-5.93\|8.88\|9.08\|8.41\|806874;2026-10-23\|9.25\|9.99\|8.30\|9.25\|8.21\|1234018;2026-10-26\|9.30\|0.54\|9.10\|9.51\|9.09\|1173272;2026-10-27\|8.76\|-5.81\|9.25\|9.29\|8.76\|772910;2026-10-28\|8.79\|0.34\|8.97\|9.00\|8.68\|623563;2026-10-29\|8.83\|0.46\|8.71\|9.24\|8.62\|858168;2026-10-30\|7.95\|-9.97\|8.60\|8.91\|7.95\|1087753;2026-11-02\|8.53\|7.30\|8.00\|8.69\|7.91\|1002526;2026-11-03\|8.42\|-1.29\|8.41\|8.70\|8.33\|681818;2026-11-04\|8.85\|5.11\|8.35\|9.08\|8.12\|1056300;2026-11-05\|8.68\|-1.92\|8.63\|8.84\|8.58\|767243
133433	证监会：研究推动多层次市场改革	西藏券商+财富管理+AI金融行业原因：午后宽基ETF显著放量，创业板ETF易方达（159915）成交超71亿，科创50ETF华夏（588000）成交超58亿，沪深300ETF华泰柏瑞（510300）成交超48亿，科创50ETF易方达（588080）、上证50ETF华夏（510050）成交超16亿，均超昨日全天成交额。公司原因： 1、据2026年8月29日半年报，公司开展财富管理、自营、投行、资管等核心业务，财富管理涵盖证券经纪、融资融券、金融产品代销及投资顾问。 2、据2026年8月29日半年报，公司以金融垂类大模型赋能投顾和金融产品代销，人工智能应用于合规校验、客户运营、智能投研及风险预警。 3、据2026年4月1日年报，公司是西藏自治区唯一上市券商，在藏设有3家子公司和3家分支机构，提供区域投融资服务。	全牌照证券公司	2026-06-26\|13.51\|-6.05\|14.31\|14.47\|13.51\|151231;2026-06-29\|13.38\|-0.96\|13.57\|13.71\|13.32\|109525;2026-06-30\|13.43\|0.37\|13.31\|13.49\|13.20\|87998;2026-07-01\|14.08\|4.84\|13.37\|14.25\|13.32\|227662;2026-07-02\|13.62\|-3.27\|14.01\|14.12\|13.57\|145577;2026-07-03\|13.71\|0.66\|13.69\|13.83\|13.57\|92976;2026-07-06\|13.67\|-0.29\|13.81\|13.90\|13.60\|79308;2026-07-07\|13.25\|-3.07\|13.70\|13.75\|13.18\|95902;2026-07-08\|13.10\|-1.13\|13.29\|13.45\|13.09\|79642;2026-07-09\|13.30\|1.53\|13.09\|13.32\|12.88\|100709;2026-07-10\|13.16\|-1.05\|13.20\|13.35\|13.00\|78678;2026-07-13\|12.72\|-3.34\|13.11\|13.13\|12.67\|95877;2026-07-14\|12.83\|0.86\|12.76\|12.86\|12.63\|77342;2026-07-15\|13.02\|1.48\|12.80\|13.11\|12.79\|77687;2026-07-16\|12.93\|-0.69\|12.91\|13.02\|12.74\|67172;2026-07-17\|12.84\|-0.23\|12.90\|13.16\|12.71\|109443;2026-07-20\|13.09\|1.95\|12.80\|13.19\|12.80\|104876;2026-07-21\|13.72\|4.81\|13.09\|14.25\|13.02\|230553;2026-07-22\|13.43\|-2.11\|13.26\|13.56\|13.19\|122816;2026-07-23\|13.46\|0.22\|13.31\|13.52\|13.27\|95104;2026-07-24\|12.89\|-4.23\|13.33\|13.36\|12.89\|94997;2026-07-27\|13.11\|1.71\|12.88\|13.13\|12.79\|67214;2026-07-28\|13.06\|-0.38\|13.05\|13.17\|12.96\|51280;2026-07-29\|14.37\|10.03\|13.15\|14.37\|13.14\|349058;2026-07-30\|14.70\|2.30\|14.45\|15.39\|14.37\|488737;2026-07-31\|14.64\|-0.41\|14.52\|14.79\|14.24\|356149;2026-08-03\|14.90\|1.78\|14.68\|14.98\|14.53\|274212;2026-08-04\|15.18\|1.88\|14.85\|15.19\|14.71\|248545;2026-08-05\|15.03\|-0.99\|14.91\|15.20\|14.87\|245090;2026-08-06\|14.77\|-1.73\|14.81\|14.99\|14.72\|167781;2026-08-07\|14.66\|-0.74\|14.75\|14.80\|14.54\|127400;2026-08-10\|14.56\|-0.68\|14.95\|15.12\|14.53\|175227;2026-08-11\|14.44\|-0.82\|14.50\|14.63\|14.38\|107655;2026-08-12\|14.68\|1.66\|14.48\|14.95\|14.39\|159111;2026-08-13\|14.64\|-0.27\|14.75\|14.88\|14.64\|138074;2026-08-14\|14.48\|-1.09\|14.60\|14.67\|14.42\|86852;2026-08-17\|14.48\|0.00\|14.48\|14.62\|14.37\|97762;2026-08-18\|14.05\|-2.97\|14.50\|14.50\|13.98\|123333;2026-08-19\|13.92\|-0.93\|13.93\|14.44\|13.91\|135809;2026-08-20\|14.11\|1.36\|13.88\|14.16\|13.82\|119365;2026-08-21\|14.00\|-0.78\|14.01\|14.07\|13.82\|78788;2026-08-24\|13.89\|-0.79\|14.02\|14.04\|13.76\|82298;2026-08-25\|13.81\|-0.58\|13.81\|13.91\|13.68\|67438;2026-08-26\|14.05\|1.74\|13.73\|14.21\|13.73\|136036;2026-08-27\|14.75\|4.98\|13.94\|14.92\|13.90\|290871;2026-08-28\|14.72\|-0.20\|14.60\|14.87\|14.40\|201811;2026-08-31\|14.58\|-0.95\|14.62\|14.82\|14.24\|154232;2026-09-01\|16.04\|10.01\|14.54\|16.04\|14.46\|543885;2026-09-02\|15.20\|-5.24\|15.37\|15.80\|15.16\|446602;2026-09-03\|15.01\|-1.25\|15.16\|15.43\|15.01\|292100;2026-09-04\|15.13\|0.80\|15.13\|15.51\|14.95\|308703;2026-09-07\|14.92\|-1.39\|15.34\|15.90\|14.87\|309116;2026-09-08\|15.02\|0.67\|14.79\|15.57\|14.78\|279239;2026-09-09\|14.75\|-1.80\|14.85\|15.00\|14.68\|168645;2026-09-10\|14.71\|-0.27\|14.76\|14.87\|14.57\|182018;2026-09-11\|13.85\|-5.85\|14.47\|14.50\|13.79\|233862;2026-09-14\|13.79\|-0.43\|13.63\|13.93\|13.61\|90215;2026-09-15\|13.75\|-0.29\|13.79\|13.87\|13.67\|72766;2026-09-16\|14.02\|1.96\|13.75\|14.08\|13.64\|107379;2026-09-17\|13.85\|-1.21\|13.91\|14.03\|13.81\|74469;2026-09-18\|14.25\|2.89\|13.89\|14.40\|13.86\|150508;2026-09-21\|14.63\|2.67\|14.29\|14.78\|14.21\|205496;2026-09-22\|15.09\|3.14\|14.62\|15.35\|14.51\|285475;2026-09-23\|14.77\|-2.12\|14.99\|15.11\|14.71\|157010;2026-09-24\|14.48\|-1.96\|14.77\|14.90\|14.43\|99391;2026-09-28\|14.07\|-2.83\|14.35\|14.42\|13.94\|91441;2026-09-29\|14.13\|0.43\|14.10\|14.20\|14.00\|72713;2026-09-30\|13.98\|-1.06\|14.19\|14.22\|13.93\|59760;2026-10-08\|13.66\|-2.29\|13.98\|14.04\|13.56\|98983;2026-10-09\|14.12\|3.37\|13.61\|14.14\|13.52\|134766;2026-10-12\|14.04\|-0.57\|14.01\|14.10\|13.91\|69590;2026-10-13\|14.07\|0.21\|13.90\|14.24\|13.83\|112932;2026-10-14\|13.99\|-0.57\|13.99\|14.15\|13.90\|67293;2026-10-15\|15.39\|10.01\|13.82\|15.39\|13.80\|813015;2026-10-16\|14.99\|-2.60\|15.28\|15.39\|14.74\|639155;2026-10-19\|14.76\|-1.53\|14.93\|15.18\|14.63\|311758;2026-10-20\|14.55\|-1.42\|14.76\|14.85\|14.41\|269543;2026-10-21\|14.21\|-2.34\|14.49\|14.72\|14.11\|291696;2026-10-22\|13.96\|-1.76\|14.29\|14.86\|13.90\|465803;2026-10-23\|15.36\|10.03\|13.80\|15.36\|13.78\|568819;2026-10-26\|15.26\|-0.65\|15.35\|15.98\|15.06\|655328;2026-10-27\|14.76\|-3.28\|15.27\|15.34\|14.72\|341864;2026-10-28\|14.50\|-1.76\|14.81\|14.88\|14.23\|307133;2026-10-29\|14.63\|0.90\|14.47\|15.36\|14.47\|460692;2026-10-30\|14.33\|-2.05\|14.70\|15.30\|13.90\|532355;2026-11-02\|14.68\|2.44\|14.97\|14.99\|14.40\|510526;2026-11-03\|14.97\|1.98\|14.49\|15.16\|14.47\|452931;2026-11-04\|16.02\|7.01\|14.83\|16.47\|14.70\|849604;2026-11-05\|15.38\|-4.00\|15.49\|15.58\|15.26\|609634
133432	证监会：研究推动多层次市场改革		公司拥有国内最多股民活跃用户，自研金融行业大模型—问财HithinkGPT大模型具备文本、音频、图线、视频等多模态交互能力；前三季度净利润同比增长68.86%	2026-06-26\|242.00\|-6.56\|257.00\|259.47\|241.26\|269282;2026-06-29\|239.48\|-1.04\|242.50\|249.99\|236.88\|226391;2026-06-30\|241.00\|0.63\|238.63\|244.99\|233.90\|202832;2026-07-01\|258.00\|7.05\|238.49\|269.14\|238.49\|403474;2026-07-02\|247.65\|-4.01\|258.00\|264.45\|246.87\|261322;2026-07-03\|246.18\|-0.59\|250.02\|252.29\|242.58\|221197;2026-07-06\|245.01\|-0.48\|250.50\|253.50\|241.28\|202625;2026-07-07\|236.20\|-3.60\|242.00\|243.00\|235.01\|157618;2026-07-08\|225.77\|-4.42\|237.51\|242.44\|225.71\|196289;2026-07-09\|230.30\|2.01\|226.23\|231.50\|224.00\|177671;2026-07-10\|226.82\|-1.51\|227.49\|235.51\|224.53\|161723;2026-07-13\|216.39\|-4.60\|224.08\|225.18\|214.60\|168678;2026-07-14\|217.69\|0.60\|216.00\|218.88\|211.08\|131344;2026-07-15\|224.30\|3.04\|218.00\|231.00\|216.50\|196100;2026-07-16\|220.40\|-1.74\|221.00\|225.50\|218.00\|125015;2026-07-17\|215.56\|-2.20\|220.80\|226.80\|214.33\|209816;2026-07-20\|224.91\|4.34\|217.00\|229.00\|217.00\|188115;2026-07-21\|231.45\|2.91\|225.00\|231.45\|222.30\|235908;2026-07-22\|225.03\|-2.77\|227.00\|229.80\|223.68\|143459;2026-07-23\|228.34\|1.47\|225.51\|230.62\|222.20\|127411;2026-07-24\|214.65\|-6.00\|225.96\|226.35\|214.64\|152493;2026-07-27\|218.55\|1.82\|212.78\|218.70\|212.50\|91612;2026-07-28\|213.98\|-2.09\|216.50\|218.36\|213.14\|81501;2026-07-29\|224.00\|4.68\|213.04\|228.50\|205.10\|197383;2026-07-30\|225.88\|0.84\|222.10\|228.88\|221.21\|153986;2026-07-31\|234.96\|4.02\|221.82\|241.00\|221.72\|230393;2026-08-03\|231.09\|-1.65\|234.95\|235.52\|227.60\|121503;2026-08-04\|233.51\|1.05\|233.00\|235.36\|231.98\|115218;2026-08-05\|242.33\|3.78\|233.50\|245.68\|231.91\|204152;2026-08-06\|238.98\|-1.38\|239.00\|245.20\|237.50\|137928;2026-08-07\|239.82\|0.35\|237.98\|242.22\|234.82\|140599;2026-08-10\|238.51\|-0.55\|241.00\|242.03\|236.00\|107316;2026-08-11\|235.99\|-1.06\|237.80\|241.91\|235.10\|115121;2026-08-12\|234.00\|-0.84\|234.91\|236.27\|232.20\|123609;2026-08-13\|231.91\|-0.89\|233.98\|241.59\|231.80\|150799;2026-08-14\|230.26\|-0.71\|232.00\|234.34\|228.87\|102963;2026-08-17\|236.00\|2.49\|229.11\|236.13\|227.12\|129489;2026-08-18\|231.90\|-1.74\|234.78\|235.45\|228.07\|119781;2026-08-19\|223.00\|-3.84\|229.00\|230.99\|222.30\|117044;2026-08-20\|220.22\|-1.25\|223.92\|224.92\|218.33\|96247;2026-08-21\|222.13\|0.87\|219.00\|223.77\|218.01\|88014;2026-08-24\|216.72\|-2.44\|222.14\|224.50\|214.73\|118121;2026-08-25\|215.48\|-0.57\|216.72\|217.32\|212.82\|75925;2026-08-26\|223.09\|3.53\|215.51\|231.50\|214.10\|221154;2026-08-27\|233.22\|4.54\|223.00\|233.99\|220.37\|222265;2026-08-28\|230.50\|-1.17\|231.10\|235.33\|229.90\|134461;2026-08-31\|229.20\|-0.56\|229.89\|230.45\|222.22\|135389;2026-09-01\|227.03\|-0.95\|228.00\|233.85\|226.01\|134099;2026-09-02\|217.16\|-4.35\|225.00\|225.20\|217.08\|139740;2026-09-03\|219.50\|1.08\|218.80\|224.98\|217.80\|108152;2026-09-04\|222.00\|1.14\|219.80\|228.80\|219.80\|156336;2026-09-07\|216.91\|-2.29\|222.01\|222.98\|215.61\|127348;2026-09-08\|214.97\|-0.89\|216.88\|218.21\|214.51\|87508;2026-09-09\|216.46\|0.69\|214.80\|217.17\|213.66\|68444;2026-09-10\|215.80\|-0.30\|215.00\|217.47\|213.72\|72621;2026-09-11\|207.00\|-4.08\|212.00\|212.00\|206.71\|117434;2026-09-14\|205.55\|-0.70\|205.04\|207.00\|203.90\|55115;2026-09-15\|204.00\|-0.75\|205.58\|207.00\|203.52\|56279;2026-09-16\|207.65\|1.79\|203.30\|208.90\|201.50\|93304;2026-09-17\|201.04\|-3.18\|205.00\|206.50\|200.89\|98958;2026-09-18\|207.20\|3.06\|203.49\|207.66\|203.00\|100502;2026-09-21\|210.66\|1.67\|207.00\|211.30\|206.13\|96812;2026-09-22\|210.37\|-0.14\|212.55\|213.14\|209.50\|87418;2026-09-23\|208.64\|-0.73\|211.00\|211.63\|207.80\|52012;2026-09-24\|204.10\|-2.18\|207.50\|208.50\|203.90\|57829;2026-09-28\|198.05\|-2.96\|204.10\|204.80\|197.97\|70018;2026-09-29\|199.71\|0.84\|199.01\|200.99\|198.50\|50467;2026-09-30\|197.06\|-1.33\|199.90\|200.50\|196.37\|55089;2026-10-08\|191.30\|-2.92\|196.00\|198.85\|190.02\|65632;2026-10-09\|200.43\|4.77\|191.35\|201.95\|185.01\|132112;2026-10-12\|199.61\|-0.41\|199.00\|201.87\|198.00\|58838;2026-10-13\|201.32\|0.86\|197.00\|205.50\|196.69\|98235;2026-10-14\|199.20\|-1.05\|200.00\|201.98\|198.77\|55626;2026-10-15\|201.45\|1.13\|194.00\|205.00\|193.66\|110331;2026-10-16\|202.37\|0.46\|202.00\|205.50\|200.08\|94288;2026-10-19\|202.01\|-0.18\|202.20\|205.14\|200.11\|76164;2026-10-20\|196.89\|-2.53\|200.99\|201.58\|195.50\|87235;2026-10-21\|195.85\|-0.53\|198.00\|198.87\|194.30\|61630;2026-10-22\|190.27\|-2.85\|195.79\|197.83\|190.27\|81537;2026-10-23\|213.85\|12.39\|189.00\|214.00\|185.85\|268870;2026-10-26\|208.48\|-2.51\|208.80\|212.50\|207.86\|127466;2026-10-27\|195.99\|-5.99\|209.00\|210.50\|195.88\|134422;2026-10-28\|199.00\|1.54\|199.00\|202.00\|196.89\|104050;2026-10-29\|200.69\|0.85\|196.80\|207.57\|195.51\|120255;2026-10-30\|190.90\|-4.88\|197.80\|202.00\|190.11\|134565;2026-11-02\|207.74\|8.82\|196.00\|212.00\|196.00\|224053;2026-11-03\|208.15\|0.20\|204.28\|210.83\|203.80\|152114;2026-11-04\|215.96\|3.75\|206.00\|219.62\|202.60\|200828;2026-11-05\|209.10\|-3.18\|210.00\|215.82\|207.97\|155986
133431		液冷+润滑油脂+业绩增长 1、据2026年9月28日投资者关系活动记录表，公司新能源汽车、超充和储能热管理产品已实现商业化，数据中心液冷产品正在推进测试验证和客户导入。 2、据2026年4月10日股东会会议资料，公司以低碳润滑油和智慧液冷为核心业务，推进低电导率热管理液等产品研发及市场开拓。 3、据2026年8月25日半年报，公司上半年实现营业收入18.18亿元，同比增长36.40%；归母净利润6936.10万元，同比增长106.76%。	国产润滑油龙头品牌，依托润滑油领域技术积淀切入液冷赛道；控股股东及一致行动人拟转让28.09%公司股份	2026-06-26\|14.16\|-5.35\|14.95\|14.96\|14.16\|100234;2026-06-29\|13.85\|-2.19\|14.15\|14.24\|13.64\|72575;2026-06-30\|13.89\|0.29\|13.85\|14.08\|13.63\|67338;2026-07-01\|14.30\|2.95\|13.89\|14.58\|13.75\|96363;2026-07-02\|14.45\|1.05\|14.03\|14.88\|14.03\|82278;2026-07-03\|14.50\|0.35\|14.30\|14.76\|14.29\|70130;2026-07-06\|14.49\|-0.07\|14.56\|14.98\|14.45\|72960;2026-07-07\|13.91\|-4.00\|14.49\|14.49\|13.89\|55698;2026-07-08\|13.69\|-1.58\|13.84\|14.16\|13.66\|55768;2026-07-09\|13.48\|-1.53\|13.59\|13.79\|13.18\|61907;2026-07-10\|14.04\|4.15\|13.75\|14.38\|13.56\|96081;2026-07-13\|13.32\|-5.13\|14.05\|14.12\|13.30\|63622;2026-07-14\|13.85\|3.98\|13.35\|13.85\|13.28\|65933;2026-07-15\|13.84\|-0.07\|13.85\|14.10\|13.62\|55979;2026-07-16\|13.80\|-0.29\|13.70\|14.14\|13.56\|47326;2026-07-17\|13.37\|-3.12\|13.95\|14.07\|13.24\|59583;2026-07-20\|13.39\|0.15\|13.42\|13.96\|13.17\|82313;2026-07-21\|13.28\|-0.82\|13.25\|13.38\|12.55\|84952;2026-07-22\|13.61\|2.48\|13.37\|13.69\|13.20\|63545;2026-07-23\|14.28\|4.92\|13.55\|14.35\|13.51\|80141;2026-07-24\|13.62\|-4.62\|14.28\|14.37\|13.53\|74503;2026-07-27\|13.63\|0.07\|13.18\|13.64\|13.07\|53124;2026-07-28\|13.71\|0.59\|13.60\|13.84\|13.40\|44938;2026-07-29\|13.94\|1.68\|13.80\|14.08\|13.66\|46171;2026-07-30\|13.74\|-1.43\|14.02\|14.25\|13.65\|51563;2026-07-31\|14.14\|2.91\|13.74\|14.18\|13.71\|53986;2026-08-03\|14.26\|0.85\|14.20\|14.33\|14.07\|45004;2026-08-04\|14.37\|0.77\|14.27\|14.42\|14.19\|39405;2026-08-05\|14.45\|0.56\|14.36\|14.49\|14.27\|47169;2026-08-06\|14.63\|1.25\|14.44\|14.66\|14.30\|59706;2026-08-07\|14.54\|-0.62\|14.56\|14.67\|14.23\|61833;2026-08-10\|14.72\|1.24\|14.50\|14.75\|14.37\|41693;2026-08-11\|14.65\|-0.48\|14.73\|14.84\|14.55\|34771;2026-08-12\|14.85\|1.37\|14.80\|14.97\|14.65\|39709;2026-08-13\|14.75\|-0.67\|14.80\|14.98\|14.70\|40226;2026-08-14\|14.72\|-0.20\|14.75\|14.82\|14.56\|30710;2026-08-17\|14.99\|1.83\|14.69\|14.99\|14.58\|41800;2026-08-18\|15.03\|0.27\|14.90\|15.25\|14.90\|46309;2026-08-19\|14.44\|-3.93\|14.89\|15.00\|14.41\|41050;2026-08-20\|14.61\|1.18\|14.48\|14.71\|14.43\|37475;2026-08-21\|14.82\|1.44\|14.53\|14.95\|14.41\|44233;2026-08-24\|15.53\|4.79\|14.73\|16.30\|14.70\|181047;2026-08-25\|15.28\|-1.61\|15.03\|15.47\|15.00\|137736;2026-08-26\|15.73\|2.94\|15.18\|15.95\|15.10\|162061;2026-08-27\|15.77\|0.25\|15.60\|15.84\|15.42\|128228;2026-08-28\|16.15\|2.41\|15.77\|16.33\|15.67\|130321;2026-08-31\|16.16\|0.06\|16.11\|16.68\|15.99\|129807;2026-09-01\|16.74\|3.59\|16.26\|16.86\|16.20\|168456;2026-09-02\|16.10\|-3.82\|16.90\|17.05\|16.00\|153939;2026-09-03\|16.78\|4.22\|16.42\|17.71\|16.05\|287871;2026-09-04\|18.46\|10.01\|16.99\|18.46\|16.73\|340921;2026-09-07\|17.95\|-2.76\|19.00\|19.18\|17.75\|393302;2026-09-08\|17.56\|-2.17\|17.99\|18.03\|17.23\|292068;2026-09-09\|18.55\|5.64\|17.39\|18.69\|16.91\|342393;2026-09-10\|17.02\|-8.25\|17.92\|18.41\|16.83\|238926;2026-09-11\|16.13\|-5.23\|16.98\|17.01\|15.82\|207788;2026-09-14\|16.04\|-0.56\|16.06\|16.43\|16.00\|131048;2026-09-15\|16.52\|2.99\|16.08\|17.31\|15.90\|190610;2026-09-16\|17.11\|3.57\|16.53\|17.65\|16.48\|210447;2026-09-17\|16.50\|-3.57\|16.58\|16.81\|16.13\|162535;2026-09-18\|16.99\|2.97\|16.40\|17.52\|16.40\|163605;2026-09-21\|16.84\|-0.88\|16.83\|17.05\|16.61\|113574;2026-09-22\|17.63\|4.69\|16.84\|17.91\|16.66\|227091;2026-09-23\|17.10\|-3.01\|17.50\|17.62\|17.00\|182280;2026-09-24\|18.18\|6.32\|17.05\|18.80\|17.05\|371173;2026-09-28\|16.37\|-9.96\|17.15\|17.49\|16.36\|281525;2026-09-29\|16.18\|-1.16\|16.00\|16.93\|15.83\|178916;2026-09-30\|16.20\|0.12\|16.37\|16.65\|15.96\|132323;2026-10-08\|16.03\|-1.05\|15.93\|16.60\|15.90\|112382;2026-10-09\|16.03\|0.00\|16.04\|16.10\|15.30\|112174;2026-10-12\|15.10\|-5.80\|15.88\|16.08\|15.07\|107607;2026-10-13\|15.95\|5.63\|15.04\|16.09\|14.67\|138894;2026-10-14\|15.55\|-2.51\|16.00\|16.29\|15.43\|74466;2026-10-15\|15.12\|-2.77\|15.19\|15.36\|14.95\|74128;2026-10-16\|15.45\|2.18\|15.30\|15.78\|15.13\|85157;2026-10-19\|15.25\|-1.29\|15.20\|15.49\|14.88\|66740;2026-10-20\|15.04\|-1.38\|15.22\|15.25\|14.83\|54233;2026-10-21\|15.55\|3.39\|15.07\|15.95\|15.07\|101547;2026-10-22\|15.30\|-1.61\|15.77\|16.80\|15.24\|159086;2026-10-23\|16.83\|10.00\|15.05\|16.83\|15.01\|257350;2026-10-26\|17.67\|4.99\|17.33\|18.50\|16.34\|486541;2026-10-27\|18.09\|2.38\|16.78\|19.38\|16.78\|434906;2026-10-28\|18.30\|1.16\|17.90\|19.00\|16.83\|395654;2026-10-29\|17.37\|-5.08\|17.74\|19.00\|17.17\|345484;2026-10-30\|17.27\|-0.58\|16.77\|18.20\|16.50\|280945;2026-11-02\|19.00\|10.02\|17.25\|19.00\|17.00\|301818;2026-11-03\|19.52\|2.74\|19.38\|20.90\|19.01\|616583;2026-11-04\|18.18\|-6.86\|19.02\|19.43\|17.81\|467882;2026-11-05\|19.00\|4.51\|19.09\|19.50\|18.67\|420701
133430			1、液冷服务器赛道核心技术龙头，拥有全球唯二的直接芯片级液冷模组量产能力，0.1mm级微通道流道加工精度、十亿分之一漏液率均领先行业，芯片结温可稳控在85℃以内；英伟达中国大陆唯一 DCC 液冷模组战略供应商，独家配套GB300/B100 芯片，同时通过英特尔、谷歌平台认证； 2、公司已布局折叠屏手机转轴多年，在转轴用MIM件的精度、材料方面具有一定优势，已经为折叠屏手机安卓系头部客户供应手机转轴（铰链）用MIM件、手机转轴（铰链）	2026-06-26\|61.51\|-5.37\|65.65\|66.18\|61.12\|158928;2026-06-29\|54.47\|-11.45\|61.93\|62.35\|53.10\|202891;2026-06-30\|56.25\|3.27\|54.50\|57.13\|53.29\|122449;2026-07-01\|52.10\|-7.38\|56.05\|58.88\|51.73\|175066;2026-07-02\|49.74\|-4.53\|50.12\|53.23\|48.88\|150256;2026-07-03\|50.80\|2.13\|51.38\|53.18\|49.89\|117662;2026-07-06\|50.44\|-0.71\|50.63\|51.85\|47.23\|126309;2026-07-07\|48.29\|-4.26\|49.93\|50.86\|47.90\|82091;2026-07-08\|45.95\|-4.85\|49.15\|49.78\|45.89\|79168;2026-07-09\|46.62\|1.46\|46.50\|47.30\|44.48\|88721;2026-07-10\|47.44\|1.76\|46.53\|48.76\|45.21\|161552;2026-07-13\|40.85\|-13.89\|46.91\|47.20\|40.51\|141708;2026-07-14\|41.44\|1.44\|40.80\|42.09\|39.45\|82629;2026-07-15\|39.86\|-3.81\|41.50\|42.27\|39.55\|75296;2026-07-16\|40.50\|1.61\|39.57\|43.93\|39.45\|153613;2026-07-17\|37.65\|-7.04\|40.16\|40.86\|37.65\|136358;2026-07-20\|33.62\|-10.70\|38.33\|38.36\|33.33\|159714;2026-07-21\|35.80\|6.48\|34.30\|36.00\|30.70\|151337;2026-07-22\|34.60\|-3.35\|35.21\|36.30\|34.39\|90432;2026-07-23\|34.32\|-0.81\|34.86\|35.73\|33.80\|62669;2026-07-24\|34.46\|0.41\|33.80\|35.43\|33.29\|74202;2026-07-27\|36.09\|4.73\|34.36\|36.17\|33.64\|73657;2026-07-28\|34.55\|-4.27\|36.60\|37.36\|34.35\|93336;2026-07-29\|34.62\|0.20\|34.72\|35.80\|32.50\|134927;2026-07-30\|31.75\|-8.29\|34.16\|34.55\|31.60\|124334;2026-07-31\|32.58\|2.61\|33.49\|34.12\|32.43\|118521;2026-08-03\|33.73\|3.53\|32.59\|34.06\|32.32\|93330;2026-08-04\|35.20\|4.36\|34.50\|35.50\|33.85\|94283;2026-08-05\|36.88\|4.77\|34.80\|37.44\|34.63\|129597;2026-08-06\|38.15\|3.44\|36.47\|38.97\|36.41\|108071;2026-08-07\|38.49\|0.89\|38.16\|38.97\|37.67\|90784;2026-08-10\|38.13\|-0.94\|38.49\|39.09\|37.31\|85579;2026-08-11\|38.36\|0.60\|38.13\|38.86\|37.89\|64923;2026-08-12\|38.96\|1.56\|38.00\|39.79\|37.95\|66846;2026-08-13\|38.10\|-2.21\|39.15\|39.74\|38.01\|74689;2026-08-14\|40.15\|5.38\|39.07\|40.88\|38.39\|149218;2026-08-17\|41.73\|3.94\|41.00\|42.35\|39.60\|120564;2026-08-18\|40.87\|-2.06\|41.66\|41.78\|39.77\|126615;2026-08-19\|38.45\|-5.92\|39.65\|40.46\|37.91\|130574;2026-08-20\|40.21\|4.58\|39.00\|41.42\|38.20\|159925;2026-08-21\|40.76\|1.37\|39.49\|41.66\|39.01\|141699;2026-08-24\|40.16\|-1.47\|40.73\|41.41\|39.50\|117445;2026-08-25\|40.42\|0.65\|38.84\|41.22\|38.20\|139643;2026-08-26\|41.12\|1.73\|41.38\|41.86\|39.64\|132748;2026-08-27\|41.48\|0.88\|41.12\|41.67\|39.30\|171945;2026-08-28\|41.58\|0.24\|41.36\|43.57\|41.16\|226600;2026-08-31\|48.30\|16.16\|41.57\|48.90\|41.30\|348454;2026-09-01\|45.03\|-6.77\|47.38\|47.99\|44.77\|238100;2026-09-02\|45.20\|0.38\|45.84\|46.80\|44.90\|221379;2026-09-03\|46.38\|2.61\|45.45\|46.99\|44.00\|245723;2026-09-04\|43.34\|-6.55\|47.14\|47.50\|42.89\|251118;2026-09-07\|45.51\|5.01\|43.50\|46.08\|43.00\|224043;2026-09-08\|43.22\|-5.03\|45.15\|45.94\|43.08\|202240;2026-09-09\|42.34\|-2.04\|43.01\|43.49\|41.92\|140759;2026-09-10\|38.78\|-8.41\|42.30\|42.30\|38.55\|212977;2026-09-11\|37.34\|-3.71\|38.02\|38.54\|35.81\|161788;2026-09-14\|38.19\|2.28\|37.10\|38.80\|36.52\|92640;2026-09-15\|37.35\|-2.20\|37.93\|38.48\|37.28\|72261;2026-09-16\|38.07\|1.93\|37.01\|38.56\|36.81\|67906;2026-09-17\|38.00\|-0.18\|37.70\|38.77\|37.70\|61032;2026-09-18\|38.48\|1.26\|38.45\|38.80\|37.73\|70616;2026-09-21\|39.04\|1.46\|38.59\|39.29\|38.38\|66331;2026-09-22\|39.13\|0.23\|39.20\|39.85\|38.91\|66088;2026-09-23\|38.97\|-0.41\|39.24\|39.45\|38.37\|59917;2026-09-24\|37.74\|-3.16\|38.78\|38.80\|37.71\|45347;2026-09-28\|35.40\|-6.20\|37.91\|38.00\|35.00\|70216;2026-09-29\|35.10\|-0.85\|35.41\|35.59\|34.90\|44674;2026-09-30\|34.39\|-2.02\|35.40\|35.44\|34.21\|42685;2026-10-08\|33.26\|-3.29\|34.32\|34.85\|32.80\|47208;2026-10-09\|32.74\|-1.56\|32.97\|33.13\|31.14\|76053;2026-10-12\|32.01\|-2.23\|32.98\|33.00\|31.91\|45046;2026-10-13\|32.23\|0.69\|31.56\|32.88\|30.53\|66235;2026-10-14\|31.58\|-2.02\|32.25\|32.99\|31.51\|52200;2026-10-15\|29.98\|-5.07\|30.41\|31.01\|29.81\|69657;2026-10-16\|30.15\|0.57\|30.50\|30.75\|29.88\|55298;2026-10-19\|32.75\|8.62\|30.26\|32.99\|29.68\|128626;2026-10-20\|35.70\|9.01\|32.60\|37.75\|32.35\|204008;2026-10-21\|35.09\|-1.71\|35.53\|36.06\|34.91\|107686;2026-10-22\|34.90\|-0.54\|35.02\|36.25\|34.56\|89404;2026-10-23\|39.38\|12.84\|35.11\|39.60\|35.11\|243273;2026-10-26\|37.82\|-3.96\|38.75\|40.38\|37.66\|167018;2026-10-27\|36.12\|-4.50\|37.49\|38.19\|36.07\|104260;2026-10-28\|37.08\|2.66\|36.33\|38.00\|36.33\|109163;2026-10-29\|34.25\|-7.63\|36.24\|36.65\|34.13\|100495;2026-10-30\|33.36\|-2.60\|33.19\|35.35\|32.91\|98095;2026-11-02\|33.82\|1.38\|33.50\|34.38\|32.09\|93806;2026-11-03\|32.16\|-4.91\|33.55\|34.10\|31.90\|69007;2026-11-04\|34.48\|7.21\|32.43\|35.18\|30.90\|152835;2026-11-05\|41.38\|20.01\|33.67\|41.38\|33.67\|279541
133429	马斯克称将在2028年开始生产Roadster跑车	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。	汽车车桥及相关底盘零部件供应商，产品包括新能源汽车车桥、悬架系统模块、半轴及齿轮等	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
133428	马斯克称将在2028年开始生产Roadster跑车	回购提议+汽车安全+汽车网络安全+项目量产 1、据2026年9月29日公告，控股股东、实际控制人、董事长提议使用自有资金及或自筹资金回购公司股份，金额不低于5000万元且不超过1亿元。 2、据2026年8月24日半年报，公司主营安全带总成、气囊、方向盘及汽车电子，已形成汽车被动安全系统整体配套能力。 3、2026年4月6日证券时报网人民财讯电，近日，松原安全正式获得由T V奥地利颁发的ISO/SAE21434汽车网络安全流程认证证书，标志着松原在汽车网络安全领域的技术能力、体系建设与执行落地已达到国际标准要求的新高度。 4、据2026年5月6日业绩说明会，公司2025年新获多个车企客户200多个新品研发项目，安全带、气囊和方向盘业务多个新项目陆续量产。	国内领先的汽车被动安全系统一级供应商之一	2026-06-26\|16.04\|-3.26\|16.58\|16.58\|16.04\|32056;2026-06-29\|16.38\|2.12\|16.04\|16.67\|15.51\|44806;2026-06-30\|16.20\|-1.10\|16.40\|16.69\|16.03\|26748;2026-07-01\|16.57\|2.28\|16.20\|16.70\|15.95\|39986;2026-07-02\|17.00\|2.60\|16.57\|17.30\|16.37\|37298;2026-07-03\|17.54\|3.18\|17.00\|17.86\|16.82\|45035;2026-07-06\|17.17\|-2.11\|17.47\|17.47\|17.09\|25695;2026-07-07\|16.26\|-5.30\|17.31\|17.31\|16.22\|25080;2026-07-08\|15.87\|-2.40\|16.98\|16.98\|15.70\|32993;2026-07-09\|15.95\|0.50\|15.77\|16.04\|15.52\|26176;2026-07-10\|15.98\|0.19\|15.85\|16.12\|15.58\|24491;2026-07-13\|15.33\|-4.07\|15.95\|15.95\|15.01\|34602;2026-07-14\|15.53\|1.30\|15.48\|15.60\|15.02\|29798;2026-07-15\|15.71\|1.16\|15.60\|16.06\|15.42\|19996;2026-07-16\|15.75\|0.25\|15.67\|15.93\|15.42\|14450;2026-07-17\|15.08\|-4.25\|15.69\|15.88\|15.05\|23439;2026-07-20\|14.88\|-1.33\|15.14\|15.51\|14.55\|35576;2026-07-21\|15.10\|1.48\|14.88\|15.13\|14.65\|22602;2026-07-22\|14.74\|-2.38\|15.00\|15.07\|14.60\|15291;2026-07-23\|14.66\|-0.54\|14.88\|14.88\|14.40\|26630;2026-07-24\|14.39\|-1.84\|14.51\|14.59\|14.21\|19396;2026-07-27\|14.93\|3.75\|14.40\|14.99\|14.25\|23719;2026-07-28\|15.12\|1.27\|14.71\|15.18\|14.68\|24121;2026-07-29\|15.67\|3.64\|14.98\|15.90\|14.97\|30677;2026-07-30\|15.77\|0.64\|15.75\|15.89\|15.50\|23439;2026-07-31\|15.84\|0.44\|15.91\|16.04\|15.63\|29047;2026-08-03\|16.65\|5.11\|15.84\|16.79\|15.67\|56548;2026-08-04\|16.76\|0.66\|16.65\|16.94\|16.41\|23471;2026-08-05\|16.73\|-0.18\|16.76\|16.91\|16.49\|27255;2026-08-06\|16.51\|-1.31\|16.73\|16.73\|16.25\|17313;2026-08-07\|16.57\|0.36\|16.90\|17.23\|16.31\|29846;2026-08-10\|16.73\|0.97\|16.58\|16.77\|16.40\|25484;2026-08-11\|16.46\|-1.61\|16.73\|16.73\|16.38\|16606;2026-08-12\|16.51\|0.30\|16.41\|16.78\|16.36\|13571;2026-08-13\|16.20\|-1.88\|16.47\|16.55\|16.20\|12224;2026-08-14\|16.13\|-0.43\|16.27\|16.38\|15.97\|13814;2026-08-17\|16.10\|-0.19\|16.15\|16.33\|15.86\|28444;2026-08-18\|15.98\|-0.75\|16.02\|16.09\|15.87\|14254;2026-08-19\|15.24\|-4.63\|16.01\|16.01\|15.15\|32515;2026-08-20\|15.15\|-0.59\|15.50\|15.50\|14.90\|31826;2026-08-21\|14.95\|-1.32\|15.15\|15.16\|14.78\|26913;2026-08-24\|13.93\|-6.82\|14.71\|14.80\|13.88\|58360;2026-08-25\|14.17\|1.72\|13.90\|14.28\|13.58\|52272;2026-08-26\|14.40\|1.62\|14.18\|14.61\|14.03\|44026;2026-08-27\|14.39\|-0.07\|14.32\|14.55\|14.23\|23580;2026-08-28\|14.30\|-0.63\|14.55\|14.68\|14.26\|30825;2026-08-31\|14.70\|2.80\|14.20\|14.82\|14.20\|44892;2026-09-01\|14.70\|0.00\|14.81\|14.86\|14.55\|27010;2026-09-02\|14.59\|-0.75\|14.71\|14.74\|14.35\|21636;2026-09-03\|14.78\|1.30\|14.71\|14.93\|14.52\|23629;2026-09-04\|14.36\|-2.84\|14.86\|14.98\|14.26\|39580;2026-09-07\|14.32\|-0.28\|14.25\|14.47\|14.20\|17523;2026-09-08\|14.45\|0.91\|14.30\|14.56\|14.25\|19022;2026-09-09\|14.45\|0.00\|14.50\|14.59\|14.34\|15447;2026-09-10\|13.96\|-3.39\|14.40\|14.40\|13.95\|21128;2026-09-11\|13.17\|-5.66\|13.86\|13.91\|12.99\|76614;2026-09-14\|13.59\|3.19\|13.16\|13.78\|13.05\|72611;2026-09-15\|13.28\|-2.28\|13.45\|13.72\|13.20\|48769;2026-09-16\|13.24\|-0.30\|13.22\|13.33\|13.01\|26396;2026-09-17\|13.56\|2.42\|13.18\|13.62\|13.12\|27594;2026-09-18\|13.70\|1.03\|13.56\|13.75\|13.55\|21569;2026-09-21\|13.94\|1.75\|13.72\|14.45\|13.71\|77187;2026-09-22\|14.08\|1.00\|13.98\|14.11\|13.81\|32808;2026-09-23\|14.15\|0.50\|14.11\|14.50\|13.95\|29106;2026-09-24\|13.73\|-2.97\|14.05\|14.27\|13.61\|47013;2026-09-28\|13.18\|-4.01\|13.64\|13.70\|13.14\|29284;2026-09-29\|12.61\|-4.32\|13.29\|13.31\|12.52\|77723;2026-09-30\|15.13\|19.98\|12.76\|15.13\|12.76\|225226;2026-10-08\|14.54\|-3.90\|15.35\|15.99\|14.40\|264037;2026-10-09\|15.51\|6.67\|14.54\|15.94\|13.97\|234854;2026-10-12\|14.79\|-4.64\|15.40\|15.47\|14.60\|207399;2026-10-13\|14.28\|-3.45\|14.50\|14.63\|13.79\|133314;2026-10-14\|13.59\|-4.83\|14.20\|14.20\|13.53\|92237;2026-10-15\|12.88\|-5.22\|13.20\|13.76\|12.80\|94965;2026-10-16\|13.76\|6.83\|13.00\|14.44\|13.00\|161169;2026-10-19\|14.83\|7.78\|13.63\|15.50\|13.35\|212048;2026-10-20\|14.87\|0.27\|14.73\|15.18\|14.56\|164335;2026-10-21\|14.34\|-3.56\|15.03\|15.03\|14.30\|114644;2026-10-22\|14.07\|-1.88\|14.48\|15.30\|14.01\|164429;2026-10-23\|15.90\|13.01\|13.83\|16.37\|13.67\|289426;2026-10-26\|15.58\|-2.01\|15.90\|16.12\|15.42\|186819;2026-10-27\|15.39\|-1.22\|15.61\|15.90\|15.32\|128545;2026-10-28\|15.98\|3.83\|15.51\|16.09\|15.32\|208811;2026-10-29\|14.61\|-8.57\|15.50\|15.50\|14.58\|165863;2026-10-30\|14.16\|-3.08\|14.35\|14.95\|14.11\|103451;2026-11-02\|14.96\|5.65\|14.41\|15.09\|14.16\|134792;2026-11-03\|15.05\|0.60\|14.81\|15.50\|14.80\|131842;2026-11-04\|15.44\|2.59\|14.80\|15.44\|14.31\|145491;2026-11-05\|15.49\|0.32\|15.10\|15.55\|14.91\|129932
133427		日用陶瓷+锆钛精炼+摘帽 1、据2026年8月28日半年报，公司为国家高新技术企业、国家用瓷生产企业，国内少数同时规模化生产日用陶瓷、卫生陶瓷、艺术陶瓷的企业。 2、据2026年8月28日半年报，控股子公司完成年处理15万吨锆钛矿生产线技改，提升锆钛精炼产能与工艺水平。 3、据2026年10月17日公告，公司自10月20日起撤销退市风险警示，证券简称变更为四通股份。	新型家居生活陶瓷供应商，外贸收入占比近8成，近日撤销退市风险警示	2026-06-26\|9.23\|-2.12\|9.60\|9.60\|9.18\|9998;2026-06-29\|8.80\|-4.66\|9.15\|9.15\|8.77\|21469;2026-06-30\|8.72\|-0.91\|8.88\|8.88\|8.53\|10710;2026-07-01\|8.98\|2.98\|8.68\|9.00\|8.56\|14410;2026-07-02\|9.17\|2.12\|8.89\|9.34\|8.86\|15479;2026-07-03\|9.22\|0.55\|9.19\|9.35\|9.07\|12187;2026-07-06\|8.99\|-2.49\|9.23\|9.33\|8.96\|19304;2026-07-07\|8.75\|-2.67\|8.99\|9.25\|8.71\|16816;2026-07-08\|8.80\|0.57\|8.82\|8.83\|8.61\|7490;2026-07-09\|8.60\|-2.27\|8.80\|8.87\|8.58\|8551;2026-07-10\|8.55\|-0.58\|8.54\|8.70\|8.49\|14873;2026-07-13\|8.18\|-4.33\|8.52\|8.58\|8.13\|14707;2026-07-14\|8.12\|-0.73\|8.10\|8.27\|7.99\|17722;2026-07-15\|8.09\|-0.37\|8.02\|8.16\|7.93\|16864;2026-07-16\|8.14\|0.62\|8.09\|8.28\|7.95\|11380;2026-07-17\|7.98\|-1.97\|8.07\|8.17\|7.90\|11750;2026-07-20\|7.18\|-10.03\|8.09\|8.09\|7.18\|23751;2026-07-21\|6.98\|-2.79\|7.18\|7.18\|6.48\|24057;2026-07-22\|6.70\|-4.01\|6.96\|7.05\|6.65\|11049;2026-07-23\|7.08\|5.67\|6.75\|7.22\|6.67\|12728;2026-07-24\|7.07\|-0.14\|7.09\|7.21\|6.93\|7896;2026-07-27\|7.16\|1.27\|7.07\|7.19\|6.96\|5727;2026-07-28\|7.09\|-0.98\|7.03\|7.22\|6.97\|10315;2026-07-29\|7.16\|0.99\|7.14\|7.17\|6.96\|9504;2026-07-30\|7.13\|-0.42\|7.11\|7.36\|7.02\|9983;2026-07-31\|7.33\|2.81\|7.18\|7.33\|7.18\|9772;2026-08-03\|7.70\|5.05\|7.51\|8.06\|7.51\|82680;2026-08-04\|8.29\|7.66\|7.63\|8.34\|7.55\|54646;2026-08-05\|8.52\|2.77\|8.29\|8.52\|8.24\|19130;2026-08-06\|8.73\|2.46\|8.49\|8.87\|8.31\|28556;2026-08-07\|8.60\|-1.49\|8.70\|8.71\|8.49\|20126;2026-08-10\|9.25\|7.56\|8.55\|9.29\|8.55\|38399;2026-08-11\|9.36\|1.19\|9.27\|9.49\|9.12\|24446;2026-08-12\|9.59\|2.46\|9.29\|9.68\|9.29\|28217;2026-08-13\|9.34\|-2.61\|9.75\|9.97\|9.27\|34340;2026-08-14\|9.56\|2.36\|9.34\|9.59\|9.07\|28373;2026-08-17\|9.57\|0.10\|9.53\|9.80\|9.48\|15603;2026-08-18\|9.76\|1.99\|9.74\|9.85\|9.52\|22033;2026-08-19\|9.80\|0.41\|9.70\|10.10\|9.70\|36068;2026-08-20\|10.65\|8.67\|9.62\|10.78\|9.62\|63518;2026-08-21\|11.72\|10.05\|10.60\|11.72\|10.51\|57428;2026-08-24\|11.86\|1.19\|12.29\|12.30\|11.58\|75655;2026-08-25\|11.66\|-1.69\|11.87\|11.99\|11.38\|42826;2026-08-26\|12.83\|10.03\|11.66\|12.83\|11.55\|53604;2026-08-27\|13.31\|3.74\|12.58\|13.58\|12.58\|54008;2026-08-28\|12.92\|-2.93\|13.00\|13.16\|12.59\|31999;2026-08-31\|11.65\|-9.83\|12.18\|12.70\|11.63\|56430;2026-09-01\|11.66\|0.09\|11.99\|12.10\|11.52\|27130;2026-09-02\|11.57\|-0.77\|11.28\|11.97\|11.28\|13517;2026-09-03\|11.36\|-1.81\|11.58\|11.87\|10.80\|47873;2026-09-04\|11.83\|4.14\|11.57\|11.91\|11.21\|30261;2026-09-07\|11.93\|0.85\|11.88\|12.81\|11.83\|50020;2026-09-08\|11.93\|0.00\|11.99\|12.00\|11.46\|19298;2026-09-09\|12.18\|2.10\|11.81\|12.24\|11.81\|17775;2026-09-10\|12.40\|1.81\|12.02\|12.73\|12.01\|26890;2026-09-11\|12.81\|3.31\|12.36\|12.88\|12.07\|27228;2026-09-14\|13.00\|1.48\|13.00\|13.33\|12.55\|28211;2026-09-15\|12.20\|-6.15\|12.94\|13.20\|12.20\|32146;2026-09-16\|12.30\|0.82\|12.20\|12.50\|12.01\|20209;2026-09-17\|13.53\|10.00\|12.30\|13.53\|12.11\|45996;2026-09-18\|13.79\|1.92\|13.69\|13.81\|13.20\|34024;2026-09-21\|14.14\|2.54\|13.78\|14.33\|13.75\|26741;2026-09-22\|13.86\|-1.98\|14.15\|14.50\|13.58\|29529;2026-09-23\|13.78\|-0.58\|13.93\|13.99\|13.54\|11387;2026-09-24\|13.24\|-3.92\|14.00\|14.00\|13.24\|18210;2026-09-28\|12.79\|-3.40\|13.38\|13.38\|12.60\|18271;2026-09-29\|12.45\|-2.66\|12.83\|12.93\|12.25\|15966;2026-09-30\|12.56\|0.88\|12.58\|12.70\|12.32\|12252;2026-10-08\|11.77\|-6.29\|11.86\|12.30\|11.65\|35945;2026-10-09\|12.95\|10.03\|12.00\|12.95\|11.90\|43018;2026-10-12\|12.27\|-5.25\|12.96\|12.97\|12.25\|34362;2026-10-13\|12.06\|-1.71\|12.22\|12.48\|11.82\|15906;2026-10-14\|12.33\|2.24\|12.18\|12.70\|12.18\|21169;2026-10-15\|12.25\|-0.65\|12.16\|12.62\|12.10\|16797;2026-10-16\|12.95\|5.71\|12.25\|12.96\|12.25\|16636;2026-10-20\|12.19\|-5.87\|12.83\|12.83\|11.69\|62321;2026-10-21\|13.09\|7.38\|12.06\|13.41\|11.95\|58393;2026-10-22\|13.38\|2.22\|12.98\|14.00\|12.60\|66211;2026-10-23\|14.72\|10.01\|13.00\|14.72\|12.70\|116658;2026-10-26\|14.56\|-1.09\|14.20\|15.59\|14.18\|112094;2026-10-27\|14.23\|-2.27\|14.43\|14.89\|14.02\|76272;2026-10-28\|14.42\|1.34\|14.21\|14.75\|13.71\|69223;2026-10-29\|14.19\|-1.59\|14.42\|14.46\|13.94\|51984;2026-10-30\|14.09\|-0.70\|14.06\|14.69\|14.01\|48809;2026-11-02\|12.68\|-10.01\|14.13\|14.28\|12.68\|89798;2026-11-03\|12.27\|-3.23\|12.34\|12.82\|12.10\|56335;2026-11-04\|12.62\|2.85\|12.26\|12.67\|12.03\|38939;2026-11-05\|13.06\|3.49\|12.99\|13.48\|12.40\|40186
133426		电子布+PCB概念+泰国建厂 1、据2026年7月31日半年报，公司电子级玻璃纤维布随着高频高速PCB、服务器基板的发展，高速高频、低介损和低热膨胀系数电子布将长期处于高景气周期。 2、据2026年7月31日半年报，公司石英布Q布突破玻纤性能瓶颈，形成从石英原矿到石英制品的一体化战略布局，对标6G通讯用高端材料需求，深度融入高端覆铜板及PCB产业链。 3、据2026年7月31日公告，公司拟通过全资子公司平安新加坡在泰国投资建设云母绝缘材料及新型复合材料生产基地项目，预计累计总投资额约3,100万美元。	公司薄型电子级玻纤布已经批量供应国内头部覆铜板厂商	2026-06-26\|129.93\|1.85\|125.48\|133.90\|123.70\|61230;2026-06-29\|117.50\|-9.57\|128.00\|129.05\|116.94\|68309;2026-06-30\|125.25\|6.60\|117.52\|125.79\|115.33\|49705;2026-07-01\|123.96\|-1.03\|125.90\|128.25\|121.00\|37516;2026-07-02\|116.70\|-5.86\|120.69\|123.98\|116.00\|33062;2026-07-03\|117.08\|0.33\|119.03\|122.50\|114.00\|36426;2026-07-06\|110.39\|-5.71\|119.04\|120.50\|109.00\|40946;2026-07-07\|107.68\|-2.45\|110.39\|111.50\|105.59\|27712;2026-07-08\|106.81\|-0.81\|106.97\|113.71\|106.00\|35856;2026-07-09\|113.10\|5.89\|109.00\|117.49\|105.33\|51241;2026-07-10\|117.77\|4.13\|113.10\|124.41\|113.10\|64180;2026-07-13\|112.88\|-4.15\|116.38\|124.19\|112.27\|73223;2026-07-14\|120.27\|6.55\|113.00\|121.80\|113.00\|60944;2026-07-15\|109.61\|-8.86\|120.31\|121.38\|108.49\|60515;2026-07-16\|106.88\|-2.49\|108.34\|112.17\|104.18\|47414;2026-07-17\|96.19\|-10.00\|105.81\|106.86\|96.19\|43515;2026-07-20\|86.57\|-10.00\|94.36\|95.23\|86.57\|42788;2026-07-21\|89.35\|3.21\|80.67\|90.60\|77.91\|82359;2026-07-22\|85.58\|-4.22\|85.10\|91.26\|84.27\|52626;2026-07-23\|86.70\|1.31\|85.58\|90.51\|85.58\|36354;2026-07-24\|82.87\|-4.42\|85.33\|87.50\|82.87\|28643;2026-07-27\|89.27\|7.72\|84.48\|89.62\|81.83\|39833;2026-07-28\|82.00\|-8.14\|88.10\|88.61\|81.50\|33367;2026-07-29\|77.44\|-5.56\|82.44\|84.35\|73.80\|55280;2026-07-30\|69.70\|-9.99\|76.08\|78.06\|69.70\|59650;2026-07-31\|76.67\|10.00\|76.60\|76.67\|74.97\|52271;2026-08-03\|72.46\|-5.49\|76.62\|79.00\|71.85\|73103;2026-08-04\|78.34\|8.11\|72.54\|78.60\|70.03\|54198;2026-08-05\|86.17\|9.99\|77.63\|86.17\|77.00\|45813;2026-08-06\|86.06\|-0.13\|87.20\|89.33\|83.33\|74912;2026-08-07\|89.00\|3.42\|86.05\|91.77\|84.92\|76615;2026-08-10\|87.69\|-1.47\|89.78\|91.00\|85.69\|55849;2026-08-11\|86.86\|-0.95\|86.80\|89.88\|85.60\|38956;2026-08-12\|88.68\|2.10\|87.32\|90.48\|86.19\|40425;2026-08-13\|86.46\|-2.50\|90.18\|92.29\|86.21\|45783;2026-08-14\|89.92\|4.00\|89.20\|92.30\|87.43\|41856;2026-08-17\|92.10\|2.42\|90.78\|92.20\|89.76\|33916;2026-08-18\|96.20\|4.45\|92.90\|98.26\|92.30\|60807;2026-08-19\|88.90\|-7.59\|93.95\|97.83\|88.50\|66115;2026-08-20\|93.63\|5.32\|90.00\|94.88\|89.00\|54940;2026-08-21\|92.00\|-1.74\|92.70\|93.30\|89.01\|46280;2026-08-24\|88.68\|-3.61\|93.00\|93.00\|86.00\|41472;2026-08-25\|86.81\|-2.11\|87.65\|87.71\|83.60\|36717;2026-08-26\|85.05\|-2.03\|86.81\|88.80\|83.60\|27675;2026-08-27\|90.75\|6.70\|85.55\|91.00\|84.94\|41614;2026-08-28\|88.33\|-2.67\|90.72\|94.50\|88.13\|37202;2026-08-31\|90.13\|2.04\|87.00\|90.47\|86.33\|25785;2026-09-01\|86.07\|-4.50\|90.98\|91.12\|85.31\|33988;2026-09-02\|84.95\|-1.30\|84.00\|86.00\|83.08\|22505;2026-09-03\|84.11\|-0.99\|84.95\|86.29\|82.00\|24761;2026-09-04\|79.77\|-5.16\|84.39\|85.50\|79.15\|34986;2026-09-07\|83.51\|4.69\|79.90\|84.85\|79.27\|42566;2026-09-08\|82.28\|-1.47\|83.12\|85.50\|81.55\|26515;2026-09-09\|82.65\|0.45\|82.28\|84.99\|82.04\|20672;2026-09-10\|82.94\|0.35\|82.28\|84.83\|81.37\|19259;2026-09-11\|81.89\|-1.27\|82.62\|83.49\|77.65\|29003;2026-09-14\|82.97\|1.32\|81.34\|83.65\|78.90\|20514;2026-09-15\|86.60\|4.38\|83.18\|90.08\|82.50\|36484;2026-09-16\|88.77\|2.51\|86.57\|89.42\|84.50\|29917;2026-09-17\|88.98\|0.24\|88.77\|91.73\|87.61\|26119;2026-09-18\|88.49\|-0.37\|90.99\|91.00\|87.17\|24260;2026-09-21\|88.15\|-0.38\|88.75\|89.99\|87.00\|23362;2026-09-22\|90.10\|2.21\|90.00\|93.49\|89.33\|30442;2026-09-23\|92.15\|2.28\|90.10\|92.99\|89.20\|23211;2026-09-24\|87.89\|-4.62\|91.78\|91.78\|87.61\|21430;2026-09-28\|81.00\|-7.84\|87.45\|87.87\|80.00\|23809;2026-09-29\|82.51\|1.86\|82.31\|85.50\|81.00\|26203;2026-09-30\|79.90\|-3.16\|82.94\|83.50\|79.70\|16424;2026-10-08\|81.59\|2.12\|80.11\|84.76\|80.11\|32619;2026-10-09\|78.07\|-4.31\|81.13\|81.70\|73.60\|32763;2026-10-12\|78.20\|0.17\|77.70\|79.47\|76.38\|23464;2026-10-13\|78.50\|0.38\|76.64\|79.79\|74.00\|24031;2026-10-14\|78.29\|-0.27\|77.82\|80.59\|76.71\|26283;2026-10-15\|70.46\|-10.00\|71.87\|75.11\|70.46\|47001;2026-10-16\|73.04\|3.66\|68.99\|75.20\|68.99\|46421;2026-10-19\|69.20\|-5.26\|72.42\|73.04\|67.21\|31007;2026-10-20\|70.14\|1.36\|69.00\|72.76\|68.13\|26042;2026-10-21\|72.00\|2.65\|71.42\|74.10\|70.50\|23295;2026-10-22\|68.10\|-5.42\|73.19\|73.19\|67.80\|19930;2026-10-23\|74.91\|10.00\|66.87\|74.91\|62.20\|45977;2026-10-26\|69.63\|-7.05\|74.17\|74.17\|69.25\|37641;2026-10-27\|68.25\|-1.98\|71.18\|71.97\|68.19\|26198;2026-10-28\|71.88\|5.32\|68.93\|72.07\|68.42\|29858;2026-10-29\|68.99\|-4.02\|71.87\|72.98\|68.71\|28767;2026-10-30\|67.23\|-2.55\|66.63\|71.57\|64.48\|34161;2026-11-02\|68.30\|1.59\|66.77\|70.55\|65.31\|32448;2026-11-03\|63.29\|-7.34\|67.00\|67.35\|62.66\|28344;2026-11-04\|69.62\|10.00\|63.63\|69.62\|61.85\|39922;2026-11-05\|71.25\|2.34\|70.70\|74.46\|69.63\|34713

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