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
133225	国家发改委：正在研究制定扩大内需战略实施方案（2026-2030年）	水产饲料+超级鱼粉涨价+国企改革 1、据2026年5月12日业绩说明会，当前超级鱼粉价格攀升至19500元/吨创历史新高，公司控股子公司日昇海洋在非洲毛里塔尼亚加工生产鱼粉，将直接利好公司鱼粉产品销售，有助于提升产品盈利空间与整体经营业绩。 2、据2026年6月9日互动易，近期鱼粉价格持续走高，公司远洋捕捞及相关水产品加工业务将受益于鱼粉涨价行情，产品盈利空间有望提升。 3、据2025年年报，公司以水产品加工、饲料及饲料原料为业务双核心，在广东、广西、海南等罗非鱼主产区完成业务布局，具备产业链协同优势；公司实控人为青岛市人民政府国有资产监督管理委员会。	公司为全球加工规模最大、国内领先的罗非鱼食品综合提供商	2026-06-26\|5.03\|-0.79\|5.06\|5.14\|4.94\|68681;2026-06-29\|5.01\|-0.40\|5.01\|5.07\|4.83\|78140;2026-06-30\|4.97\|-0.80\|5.01\|5.11\|4.92\|77043;2026-07-01\|5.13\|3.22\|4.95\|5.20\|4.95\|104362;2026-07-02\|5.64\|9.94\|5.14\|5.64\|5.12\|337408;2026-07-03\|5.36\|-4.96\|5.57\|5.78\|5.33\|347467;2026-07-06\|5.34\|-0.37\|5.45\|5.58\|5.32\|165501;2026-07-07\|5.25\|-1.69\|5.38\|5.45\|5.21\|163943;2026-07-08\|5.19\|-1.14\|5.30\|5.33\|5.14\|95377;2026-07-09\|5.19\|0.00\|5.18\|5.33\|5.09\|111508;2026-07-10\|5.38\|3.66\|5.17\|5.47\|5.08\|141556;2026-07-13\|5.19\|-3.53\|5.35\|5.37\|5.18\|98402;2026-07-14\|5.25\|1.16\|5.10\|5.28\|5.00\|110869;2026-07-15\|5.38\|2.48\|5.22\|5.45\|5.20\|85618;2026-07-16\|5.45\|1.30\|5.32\|5.52\|5.32\|87775;2026-07-17\|5.22\|-4.22\|5.44\|5.55\|5.16\|98996;2026-07-20\|4.93\|-5.56\|5.21\|5.30\|4.86\|115489;2026-07-21\|4.79\|-2.84\|4.93\|4.98\|4.61\|144263;2026-07-22\|4.69\|-2.09\|4.74\|4.86\|4.66\|92347;2026-07-23\|4.88\|4.05\|4.66\|4.91\|4.65\|80171;2026-07-24\|4.72\|-3.28\|4.85\|4.88\|4.68\|68406;2026-07-27\|4.96\|5.08\|4.73\|5.02\|4.71\|131324;2026-07-28\|5.02\|1.21\|4.92\|5.13\|4.92\|81793;2026-07-29\|5.17\|2.99\|5.02\|5.24\|5.00\|95087;2026-07-30\|5.08\|-1.74\|5.18\|5.27\|5.02\|84589;2026-07-31\|5.21\|2.56\|5.05\|5.27\|5.05\|78878;2026-08-03\|5.43\|4.22\|5.22\|5.45\|5.21\|87665;2026-08-04\|5.44\|0.18\|5.44\|5.48\|5.38\|65875;2026-08-05\|5.43\|-0.18\|5.44\|5.49\|5.38\|51551;2026-08-06\|5.51\|1.47\|5.47\|5.52\|5.39\|55746;2026-08-07\|5.48\|-0.54\|5.50\|5.51\|5.38\|51210;2026-08-10\|6.03\|10.04\|5.50\|6.03\|5.50\|287090;2026-08-11\|5.90\|-2.16\|5.87\|6.14\|5.78\|347394;2026-08-12\|6.12\|3.73\|5.88\|6.17\|5.82\|195374;2026-08-13\|6.16\|0.65\|6.11\|6.32\|6.00\|176542;2026-08-14\|6.26\|1.62\|6.16\|6.46\|6.14\|252969;2026-08-17\|6.27\|0.16\|6.27\|6.32\|5.96\|229536;2026-08-18\|6.22\|-0.80\|6.27\|6.59\|6.15\|316325;2026-08-19\|6.10\|-1.93\|6.13\|6.49\|6.10\|329453;2026-08-20\|6.06\|-0.66\|6.15\|6.25\|5.85\|214973;2026-08-21\|5.95\|-1.82\|6.02\|6.05\|5.90\|179603;2026-08-24\|6.09\|2.35\|5.97\|6.15\|5.90\|173296;2026-08-25\|6.31\|3.61\|6.01\|6.35\|5.97\|172086;2026-08-26\|6.28\|-0.48\|6.23\|6.40\|6.19\|108554;2026-08-27\|6.35\|1.11\|6.27\|6.39\|6.22\|106600;2026-08-28\|6.39\|0.63\|6.34\|6.54\|6.28\|159060;2026-08-31\|6.62\|3.60\|6.35\|7.03\|6.26\|394069;2026-09-01\|7.28\|9.97\|6.52\|7.28\|6.52\|182270;2026-09-02\|6.68\|-8.24\|7.83\|7.83\|6.55\|557876;2026-09-03\|6.40\|-4.19\|6.59\|6.73\|6.35\|376732;2026-09-04\|6.66\|4.06\|6.43\|6.84\|6.34\|384200;2026-09-07\|7.03\|5.56\|6.66\|7.12\|6.66\|360469;2026-09-08\|7.55\|7.40\|7.05\|7.73\|7.04\|502791;2026-09-09\|7.76\|2.78\|7.56\|8.14\|7.45\|608411;2026-09-10\|7.19\|-7.35\|7.76\|7.80\|7.17\|499930;2026-09-11\|6.91\|-3.89\|7.20\|7.25\|6.85\|348731;2026-09-14\|6.94\|0.43\|6.78\|7.07\|6.68\|258335;2026-09-15\|6.48\|-6.63\|6.93\|7.14\|6.44\|251491;2026-09-16\|6.55\|1.08\|6.43\|6.67\|6.29\|205573;2026-09-17\|6.54\|-0.15\|6.49\|6.61\|6.30\|252290;2026-09-18\|6.70\|2.45\|6.50\|7.07\|6.42\|347243;2026-09-21\|6.86\|2.39\|6.68\|7.04\|6.53\|277673;2026-09-22\|7.02\|2.33\|6.83\|7.11\|6.72\|261106;2026-09-23\|6.59\|-6.13\|6.94\|6.98\|6.51\|240324;2026-09-24\|6.65\|0.91\|6.62\|6.85\|6.50\|215407;2026-09-28\|6.49\|-2.41\|6.65\|6.74\|5.99\|173226;2026-09-29\|6.59\|1.54\|6.45\|6.65\|6.43\|131626;2026-09-30\|6.58\|-0.15\|6.68\|6.85\|6.55\|141971;2026-10-08\|6.65\|1.06\|6.62\|6.91\|6.59\|187450;2026-10-09\|7.32\|10.08\|6.65\|7.32\|6.38\|306909;2026-10-12\|8.05\|9.97\|7.70\|8.05\|7.69\|130148;2026-10-13\|8.86\|10.06\|8.54\|8.86\|7.90\|362665;2026-10-14\|9.75\|10.05\|9.75\|9.75\|9.75\|33283;2026-10-15\|10.73\|10.05\|10.71\|10.73\|9.75\|747713;2026-10-16\|9.66\|-9.97\|10.03\|10.41\|9.66\|902183;2026-10-19\|8.69\|-10.04\|9.08\|9.96\|8.69\|933789;2026-10-20\|9.56\|10.01\|8.70\|9.56\|8.47\|958202;2026-10-21\|10.52\|10.04\|9.94\|10.52\|9.94\|522593;2026-10-22\|9.81\|-6.75\|11.28\|11.57\|9.63\|1315574;2026-10-23\|10.25\|4.49\|10.09\|10.65\|9.22\|1188554;2026-10-26\|11.28\|10.05\|9.50\|11.28\|9.50\|888338;2026-10-27\|10.70\|-5.14\|11.28\|12.40\|10.60\|1250688;2026-10-28\|11.77\|10.00\|10.74\|11.77\|9.90\|1124824;2026-10-29\|12.35\|4.93\|11.32\|12.94\|11.31\|1209883;2026-10-30\|11.12\|-9.96\|11.73\|12.78\|11.12\|953564;2026-11-02\|11.24\|1.08\|10.61\|11.59\|10.02\|883039;2026-11-03\|12.36\|9.96\|11.26\|12.36\|10.88\|811001;2026-11-04\|11.12\|-10.03\|11.50\|11.68\|11.12\|528713;2026-11-05\|10.93\|-1.71\|10.55\|11.51\|10.11\|961101;2026-11-06\|10.45\|-4.39\|10.39\|11.13\|10.13\|501341
133224	火山引擎发起精品AI剧激励计划	裸眼3D+AI创意+高铁传媒行业原因：日前，市场监管总局等七部门印发《广告产业发展“十五五”规划》，提出规范生成式AI广告、提升数智化水平，并提出到2030年广告产业规模年均增长约10%。公司原因： 1、据证券时报网2026年10月19日报道，公司推出裸眼3D创意AI智能体“跃然AI”，将生成式人工智能创作、裸眼3D制作与屏幕适配纳入同一工作流。 2、据2026年8月26日半年报，公司在广州天河路、成都春熙路、北京王府井商圈打造裸眼3D大屏，吸引京东、迪士尼、肯德基等品牌投放。 3、据2026年9月3日互动易，公司与国内18家铁路局集团签署媒体资源使用协议，覆盖全国30个省级行政区，形成以高铁动车站点为核心的数字媒体网络。	公司推出裸眼3D创意AI智能体“跃然AI”，将生成式人工智能创作、裸眼3D制作与屏幕适配纳入同一工作流	2026-06-26\|8.66\|-2.15\|8.87\|8.91\|8.54\|27550;2026-06-29\|8.60\|-0.69\|8.63\|8.73\|8.43\|17664;2026-06-30\|8.55\|-0.58\|8.60\|8.68\|8.40\|17006;2026-07-01\|8.83\|3.27\|8.58\|8.99\|8.49\|21459;2026-07-02\|8.95\|1.36\|8.89\|9.13\|8.83\|19233;2026-07-03\|9.05\|1.12\|8.90\|9.12\|8.88\|17320;2026-07-06\|8.85\|-2.21\|9.04\|9.18\|8.85\|14064;2026-07-07\|8.65\|-2.26\|8.89\|8.92\|8.63\|10847;2026-07-08\|8.75\|1.16\|8.70\|8.83\|8.47\|15810;2026-07-09\|8.89\|1.60\|8.67\|8.98\|8.54\|16108;2026-07-10\|9.12\|2.59\|8.81\|9.25\|8.74\|20838;2026-07-13\|8.70\|-4.61\|9.05\|9.10\|8.68\|14565;2026-07-14\|8.79\|1.15\|8.63\|8.85\|8.57\|10786;2026-07-15\|9.08\|3.30\|8.69\|9.15\|8.69\|20781;2026-07-16\|9.53\|4.96\|9.08\|9.78\|8.99\|51924;2026-07-17\|9.27\|-2.73\|9.51\|9.65\|9.20\|34129;2026-07-20\|9.13\|-1.51\|9.25\|9.45\|8.98\|27491;2026-07-21\|9.11\|-0.22\|9.17\|9.21\|8.83\|26223;2026-07-22\|8.88\|-2.52\|9.02\|9.17\|8.81\|15336;2026-07-23\|9.05\|1.91\|8.86\|9.05\|8.75\|18262;2026-07-24\|8.78\|-2.98\|9.01\|9.13\|8.78\|16642;2026-07-27\|8.94\|1.82\|8.85\|9.00\|8.78\|19401;2026-07-28\|9.00\|0.67\|8.88\|9.16\|8.88\|16662;2026-07-29\|9.15\|1.67\|9.05\|9.26\|9.02\|16025;2026-07-30\|8.99\|-1.75\|9.18\|9.34\|8.97\|22268;2026-07-31\|9.41\|4.67\|9.17\|9.58\|9.10\|29319;2026-08-03\|9.41\|0.00\|9.40\|9.44\|9.28\|25503;2026-08-04\|9.58\|1.81\|9.48\|9.62\|9.42\|27074;2026-08-05\|9.75\|1.77\|9.56\|9.90\|9.50\|28174;2026-08-06\|9.87\|1.23\|9.72\|9.98\|9.67\|42399;2026-08-07\|9.95\|0.81\|9.87\|9.97\|9.54\|36593;2026-08-10\|10.14\|1.91\|9.91\|10.16\|9.81\|30606;2026-08-11\|9.94\|-1.97\|10.09\|10.20\|9.88\|20518;2026-08-12\|9.85\|-0.91\|9.91\|10.05\|9.70\|18426;2026-08-13\|9.78\|-0.71\|9.86\|10.03\|9.73\|25239;2026-08-14\|9.64\|-1.43\|9.83\|9.87\|9.60\|17742;2026-08-17\|9.80\|1.66\|9.68\|9.80\|9.55\|18419;2026-08-18\|9.76\|-0.41\|9.75\|9.95\|9.62\|28662;2026-08-19\|9.38\|-3.89\|9.68\|9.75\|9.37\|19018;2026-08-20\|9.49\|1.17\|9.51\|9.59\|9.38\|16691;2026-08-21\|9.34\|-1.58\|9.38\|9.46\|9.25\|13352;2026-08-24\|9.27\|-0.75\|9.40\|9.45\|9.21\|14291;2026-08-25\|9.46\|2.05\|9.27\|9.49\|9.24\|16394;2026-08-26\|9.34\|-1.27\|9.47\|9.47\|9.22\|21906;2026-08-27\|9.26\|-0.86\|9.32\|9.38\|9.18\|16405;2026-08-28\|9.30\|0.43\|9.31\|9.38\|9.25\|13885;2026-08-31\|9.57\|2.90\|9.27\|9.61\|9.19\|19184;2026-09-01\|9.84\|2.82\|9.50\|9.92\|9.50\|35768;2026-09-02\|9.70\|-1.42\|9.71\|9.92\|9.55\|20902;2026-09-03\|9.53\|-1.75\|9.71\|9.86\|9.45\|22425;2026-09-04\|9.68\|1.57\|9.81\|9.91\|9.56\|31534;2026-09-07\|10.10\|4.34\|9.68\|10.15\|9.68\|44070;2026-09-08\|9.99\|-1.09\|10.10\|10.19\|9.95\|28451;2026-09-09\|9.72\|-2.70\|9.95\|10.05\|9.63\|26214;2026-09-10\|9.53\|-1.95\|9.72\|9.72\|9.52\|13965;2026-09-11\|9.53\|0.00\|9.52\|9.61\|9.32\|18785;2026-09-14\|9.46\|-0.73\|9.53\|9.64\|9.39\|14663;2026-09-15\|9.12\|-3.59\|9.51\|9.60\|9.09\|15604;2026-09-16\|9.12\|0.00\|9.08\|9.26\|9.01\|9668;2026-09-17\|9.30\|1.97\|9.21\|9.35\|9.10\|13938;2026-09-18\|9.20\|-1.08\|9.30\|9.38\|9.16\|13862;2026-09-21\|9.35\|1.63\|9.34\|9.48\|9.23\|19867;2026-09-22\|9.62\|2.89\|9.38\|9.99\|9.30\|43476;2026-09-23\|9.71\|0.94\|9.63\|9.77\|9.30\|38074;2026-09-24\|9.50\|-2.16\|9.66\|9.84\|9.49\|22326;2026-09-28\|9.44\|-0.63\|9.49\|9.59\|9.26\|18377;2026-09-29\|9.53\|0.95\|9.47\|9.59\|9.33\|22341;2026-09-30\|9.45\|-0.84\|9.58\|9.64\|9.42\|15994;2026-10-08\|9.38\|-0.74\|9.49\|9.49\|9.33\|14419;2026-10-09\|9.65\|2.88\|9.43\|9.67\|9.16\|26878;2026-10-12\|9.81\|1.66\|9.61\|9.90\|9.51\|36344;2026-10-13\|10.20\|3.98\|9.61\|10.72\|9.56\|100431;2026-10-14\|10.06\|-1.37\|10.08\|10.15\|9.83\|77999;2026-10-15\|9.81\|-2.49\|9.87\|10.37\|9.80\|51424;2026-10-16\|9.69\|-1.22\|10.07\|10.29\|9.60\|49600;2026-10-19\|9.40\|-2.99\|9.64\|9.80\|9.08\|59136;2026-10-20\|9.51\|1.17\|9.38\|9.61\|9.26\|35990;2026-10-21\|11.41\|19.98\|9.54\|11.41\|9.54\|357281;2026-10-22\|10.50\|-7.98\|10.70\|10.80\|10.01\|317412;2026-10-23\|9.99\|-4.86\|9.90\|10.10\|9.15\|241675;2026-10-26\|9.30\|-6.91\|9.80\|9.80\|9.18\|173623;2026-10-27\|8.97\|-3.55\|9.43\|9.47\|8.97\|143409;2026-10-28\|9.07\|1.11\|8.88\|9.20\|8.63\|137295;2026-10-29\|8.45\|-6.84\|8.94\|8.94\|8.44\|110420;2026-10-30\|7.86\|-6.98\|8.45\|8.45\|7.84\|94022;2026-11-02\|8.39\|6.74\|7.76\|8.50\|7.67\|118559;2026-11-03\|8.37\|-0.24\|8.29\|8.61\|8.23\|71033;2026-11-04\|8.50\|1.55\|8.32\|8.72\|8.25\|70871;2026-11-05\|8.80\|3.53\|8.49\|8.87\|8.47\|107925;2026-11-06\|8.73\|-0.80\|8.56\|8.91\|8.51\|64156
133223	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;2026-11-06\|20.89\|-2.97\|20.61\|21.62\|20.60\|95722
133222	火山引擎发起精品AI剧激励计划	出版主业+数字出版+AIGC 1、据2025年9月29日互动易，公司已尝试通过人工智能生成文章、创作杂志封面并开发AI应用产品。 2、据2026年8月27日半年度报告，公司以出版主业为基础，“读者”品牌2026年价值635.53亿元，《读者》累计发行超24亿册。 3、据2026年3月27日“提质增效重回报”行动方案公告，公司推进期刊融合转型，探索数字出版产业链及数字资源运营。	公司期刊出版发行方面长期处于行业领先地位，拥有优质IP资源，已尝试通过人工智能生成文章、创作杂志封面并开发AI应用产品	2026-06-26\|5.05\|-3.07\|5.21\|5.21\|5.02\|68703;2026-06-29\|5.08\|0.59\|5.05\|5.12\|4.91\|66990;2026-06-30\|5.00\|-1.57\|5.08\|5.14\|4.91\|56326;2026-07-01\|5.12\|2.40\|5.00\|5.22\|4.95\|71030;2026-07-02\|5.11\|-0.20\|5.12\|5.29\|5.10\|65112;2026-07-03\|5.23\|2.35\|5.11\|5.35\|5.10\|73188;2026-07-06\|5.22\|-0.19\|5.28\|5.32\|5.18\|53708;2026-07-07\|5.07\|-2.87\|5.20\|5.21\|5.03\|47293;2026-07-08\|5.10\|0.59\|5.05\|5.12\|4.98\|43097;2026-07-09\|5.06\|-0.78\|5.09\|5.16\|4.96\|56665;2026-07-10\|5.19\|3.39\|5.03\|5.28\|4.97\|96117;2026-07-13\|5.01\|-3.47\|5.18\|5.24\|5.00\|70051;2026-07-14\|5.15\|2.79\|5.00\|5.15\|4.98\|64151;2026-07-15\|5.29\|2.72\|5.14\|5.33\|5.12\|77610;2026-07-16\|5.38\|1.70\|5.28\|5.45\|5.22\|66637;2026-07-17\|5.26\|-2.23\|5.37\|5.54\|5.22\|83896;2026-07-20\|5.26\|0.00\|5.23\|5.42\|5.17\|82805;2026-07-21\|5.18\|-1.52\|5.25\|5.27\|5.09\|92173;2026-07-22\|5.08\|-1.93\|5.15\|5.19\|5.06\|57009;2026-07-23\|5.23\|2.95\|5.06\|5.25\|5.05\|54237;2026-07-24\|5.19\|-0.76\|5.20\|5.25\|5.11\|54439;2026-07-27\|5.27\|1.54\|5.18\|5.29\|5.12\|49478;2026-07-28\|5.31\|0.76\|5.24\|5.38\|5.22\|54890;2026-07-29\|5.44\|2.45\|5.32\|5.46\|5.29\|59098;2026-07-30\|5.42\|-0.37\|5.40\|5.55\|5.38\|78101;2026-07-31\|5.53\|2.03\|5.41\|5.57\|5.40\|61120;2026-08-03\|5.59\|1.08\|5.54\|5.60\|5.50\|62218;2026-08-04\|5.64\|0.89\|5.61\|5.73\|5.55\|75400;2026-08-05\|5.56\|-1.42\|5.62\|5.67\|5.53\|64403;2026-08-06\|5.53\|-0.54\|5.57\|5.60\|5.46\|47515;2026-08-07\|5.52\|-0.18\|5.52\|5.53\|5.39\|53019;2026-08-10\|5.65\|2.36\|5.52\|5.67\|5.49\|61391;2026-08-11\|5.59\|-1.06\|5.64\|5.66\|5.56\|41501;2026-08-12\|5.65\|1.07\|5.56\|5.66\|5.56\|53754;2026-08-13\|5.66\|0.18\|5.65\|5.91\|5.60\|135936;2026-08-14\|5.56\|-1.77\|5.61\|5.62\|5.50\|84901;2026-08-17\|5.62\|1.08\|5.51\|5.63\|5.45\|53827;2026-08-18\|5.71\|1.60\|5.62\|5.71\|5.57\|66192;2026-08-19\|5.54\|-2.98\|5.66\|5.69\|5.51\|60344;2026-08-20\|5.60\|1.08\|5.60\|5.64\|5.53\|46097;2026-08-21\|5.58\|-0.36\|5.58\|5.60\|5.46\|53951;2026-08-24\|5.52\|-1.08\|5.60\|5.61\|5.46\|32732;2026-08-25\|5.71\|3.44\|5.51\|5.72\|5.49\|66939;2026-08-26\|5.67\|-0.70\|5.70\|5.74\|5.66\|40506;2026-08-27\|5.59\|-1.41\|5.68\|5.68\|5.54\|50455;2026-08-28\|5.67\|1.43\|5.60\|5.68\|5.57\|48013;2026-08-31\|5.81\|2.47\|5.65\|5.84\|5.63\|83167;2026-09-01\|5.90\|1.55\|5.76\|6.00\|5.76\|82890;2026-09-02\|5.86\|-0.68\|5.88\|5.93\|5.80\|65456;2026-09-03\|5.91\|0.85\|5.90\|6.07\|5.84\|134564;2026-09-04\|6.03\|2.03\|5.88\|6.23\|5.88\|139643;2026-09-07\|6.63\|9.95\|5.98\|6.63\|5.98\|225925;2026-09-08\|7.29\|9.95\|7.29\|7.29\|7.29\|94842;2026-09-09\|6.72\|-7.82\|7.28\|7.28\|6.61\|666188;2026-09-10\|6.48\|-3.57\|6.60\|7.07\|6.34\|531833;2026-09-11\|6.44\|-0.62\|6.21\|6.48\|5.98\|436120;2026-09-14\|6.41\|-0.47\|6.30\|6.44\|6.18\|325517;2026-09-15\|6.28\|-2.03\|6.41\|6.60\|6.28\|280559;2026-09-16\|6.39\|1.75\|6.09\|6.44\|6.09\|215983;2026-09-17\|6.54\|2.35\|6.46\|6.58\|6.31\|243092;2026-09-18\|6.55\|0.15\|6.43\|6.68\|6.37\|232433;2026-09-21\|6.62\|1.07\|6.66\|6.75\|6.40\|220795;2026-09-22\|6.82\|3.02\|6.66\|6.90\|6.55\|315453;2026-09-23\|6.46\|-5.28\|6.70\|6.77\|6.41\|228258;2026-09-24\|6.53\|1.08\|6.38\|6.89\|6.38\|295132;2026-09-28\|6.35\|-2.76\|6.47\|6.62\|6.30\|176535;2026-09-29\|6.65\|4.72\|6.31\|6.67\|6.26\|175515;2026-09-30\|6.78\|2.11\|6.69\|7.25\|6.65\|276335;2026-10-08\|6.60\|-2.65\|6.72\|6.78\|6.53\|136625;2026-10-09\|6.96\|5.45\|6.63\|7.00\|6.39\|210082;2026-10-12\|7.02\|0.86\|6.96\|7.14\|6.81\|224694;2026-10-13\|7.10\|1.14\|6.90\|7.10\|6.73\|243855;2026-10-14\|6.93\|-2.39\|7.26\|7.29\|6.92\|206191;2026-10-15\|7.62\|9.96\|6.72\|7.62\|6.66\|187735;2026-10-16\|8.38\|9.97\|8.38\|8.38\|8.38\|175986;2026-10-19\|7.54\|-10.02\|7.81\|7.95\|7.54\|566236;2026-10-20\|6.79\|-9.95\|6.90\|7.15\|6.79\|549952;2026-10-21\|7.47\|10.01\|6.79\|7.47\|6.72\|671235;2026-10-22\|6.87\|-8.03\|7.40\|7.40\|6.83\|513613;2026-10-23\|6.39\|-6.99\|6.54\|6.68\|6.18\|583866;2026-10-26\|6.41\|0.31\|6.28\|6.58\|5.90\|403205;2026-10-27\|6.23\|-2.81\|6.50\|6.59\|6.22\|299099;2026-10-28\|6.48\|4.01\|6.33\|6.53\|6.08\|273687;2026-10-29\|6.46\|-0.31\|6.40\|6.56\|6.28\|220303;2026-10-30\|6.00\|-7.12\|6.27\|6.39\|5.99\|242763;2026-11-02\|6.53\|8.83\|5.92\|6.58\|5.86\|288408;2026-11-03\|6.48\|-0.77\|6.50\|6.76\|6.43\|208976;2026-11-04\|6.63\|2.31\|6.47\|6.68\|6.43\|202495;2026-11-05\|6.78\|2.26\|6.53\|6.79\|6.53\|218799;2026-11-06\|6.64\|-2.06\|6.55\|6.82\|6.48\|125607
133221	火山引擎发起精品AI剧激励计划	AI漫剧+影视院线+北京国资行业原因： DataEye统计数据显示，2026年1至5月国内AI短剧市场规模超220亿元，全年有望突破400亿元。仅抖音平台，上半年新增AI短剧、漫剧数量便超22万部，多部作品斩获上亿次播放。公司原因： 1、据2026年6月9日互动易，公司累计立项漫剧91部、已上线19部，并与多家行业企业开展合作，预计下半年漫剧业务收入提升。 2、据2026年7月1日年报修订版，公司主营影城电影放映、影视投资等业务，储备新影城项目10余个，并持续发展电影加VR及沉浸式泛娱乐业态。 3、据2026年7月1日年报修订版，公司为北京市属国有文化类上市企业，控股股东为首都文化科技集团有限公司，最终控制人为北京市人民政府国有资产监督管理委员会。	公司影院业务推行“一店一策”创新和“影院+”业态，探索VR观影提升非票房收入，五棵松旗舰店为全国单店票房冠军	2026-06-26\|1.50\|-3.85\|1.54\|1.55\|1.49\|297815;2026-06-29\|1.50\|0.00\|1.50\|1.53\|1.44\|371904;2026-06-30\|1.52\|1.33\|1.52\|1.53\|1.48\|241991;2026-07-01\|1.56\|2.63\|1.52\|1.58\|1.51\|355459;2026-07-02\|1.56\|0.00\|1.55\|1.65\|1.55\|378463;2026-07-03\|1.54\|-1.28\|1.56\|1.59\|1.52\|251851;2026-07-06\|1.52\|-1.30\|1.54\|1.57\|1.51\|227626;2026-07-07\|1.48\|-2.63\|1.52\|1.52\|1.47\|198705;2026-07-08\|1.49\|0.68\|1.48\|1.50\|1.45\|192078;2026-07-09\|1.51\|1.34\|1.49\|1.53\|1.47\|275914;2026-07-10\|1.56\|3.31\|1.49\|1.58\|1.47\|413248;2026-07-13\|1.47\|-5.77\|1.55\|1.58\|1.46\|364673;2026-07-14\|1.50\|2.04\|1.45\|1.50\|1.45\|209595;2026-07-15\|1.54\|2.67\|1.49\|1.56\|1.48\|355610;2026-07-16\|1.56\|1.30\|1.53\|1.59\|1.52\|370894;2026-07-17\|1.49\|-4.49\|1.57\|1.59\|1.48\|436143;2026-07-20\|1.48\|-0.67\|1.48\|1.52\|1.46\|357299;2026-07-21\|1.47\|-0.68\|1.48\|1.50\|1.43\|292087;2026-07-22\|1.47\|0.00\|1.46\|1.49\|1.45\|196261;2026-07-23\|1.50\|2.04\|1.48\|1.51\|1.47\|197094;2026-07-24\|1.45\|-3.33\|1.49\|1.50\|1.45\|172151;2026-07-27\|1.51\|4.14\|1.45\|1.51\|1.44\|228648;2026-07-28\|1.52\|0.66\|1.50\|1.54\|1.49\|237786;2026-07-29\|1.55\|1.97\|1.52\|1.60\|1.52\|340321;2026-07-30\|1.58\|1.94\|1.54\|1.69\|1.54\|557072;2026-07-31\|1.60\|1.27\|1.55\|1.62\|1.55\|438588;2026-08-03\|1.63\|1.88\|1.59\|1.65\|1.59\|347824;2026-08-04\|1.66\|1.84\|1.64\|1.67\|1.61\|366628;2026-08-05\|1.64\|-1.20\|1.66\|1.67\|1.63\|310455;2026-08-06\|1.62\|-1.22\|1.64\|1.65\|1.59\|322239;2026-08-07\|1.59\|-1.85\|1.61\|1.62\|1.56\|285042;2026-08-10\|1.64\|3.14\|1.59\|1.64\|1.58\|257438;2026-08-11\|1.80\|9.76\|1.64\|1.80\|1.64\|878670;2026-08-12\|1.74\|-3.33\|1.75\|1.79\|1.71\|1302587;2026-08-13\|1.72\|-1.15\|1.71\|1.83\|1.71\|1011653;2026-08-14\|1.67\|-2.91\|1.71\|1.72\|1.65\|662522;2026-08-17\|1.64\|-1.80\|1.66\|1.67\|1.61\|441790;2026-08-18\|1.62\|-1.22\|1.66\|1.66\|1.61\|293249;2026-08-19\|1.56\|-3.70\|1.62\|1.62\|1.55\|312772;2026-08-20\|1.57\|0.64\|1.56\|1.58\|1.54\|297406;2026-08-21\|1.57\|0.00\|1.55\|1.57\|1.53\|174598;2026-08-24\|1.55\|-1.27\|1.57\|1.57\|1.53\|145301;2026-08-25\|1.58\|1.94\|1.54\|1.60\|1.53\|260033;2026-08-26\|1.60\|1.27\|1.58\|1.61\|1.57\|243908;2026-08-27\|1.61\|0.62\|1.60\|1.61\|1.58\|189985;2026-08-28\|1.62\|0.62\|1.61\|1.63\|1.60\|241924;2026-08-31\|1.68\|3.70\|1.62\|1.69\|1.60\|604262;2026-09-01\|1.75\|4.17\|1.67\|1.80\|1.67\|724148;2026-09-02\|1.71\|-2.29\|1.75\|1.76\|1.69\|474800;2026-09-03\|1.67\|-2.34\|1.70\|1.76\|1.65\|476339;2026-09-04\|1.70\|1.80\|1.66\|1.74\|1.66\|452311;2026-09-07\|1.74\|2.35\|1.69\|1.75\|1.69\|441951;2026-09-08\|1.76\|1.15\|1.73\|1.79\|1.73\|419018;2026-09-09\|1.72\|-2.27\|1.76\|1.76\|1.70\|406511;2026-09-10\|1.70\|-1.16\|1.71\|1.72\|1.69\|214611;2026-09-11\|1.68\|-1.18\|1.69\|1.70\|1.65\|378551;2026-09-14\|1.68\|0.00\|1.68\|1.71\|1.65\|367360;2026-09-15\|1.62\|-3.57\|1.69\|1.69\|1.61\|315042;2026-09-16\|1.62\|0.00\|1.61\|1.64\|1.59\|243802;2026-09-17\|1.64\|1.23\|1.63\|1.65\|1.61\|300327;2026-09-18\|1.63\|-0.61\|1.64\|1.66\|1.62\|272932;2026-09-21\|1.65\|1.23\|1.62\|1.66\|1.61\|324388;2026-09-22\|1.69\|2.42\|1.65\|1.76\|1.63\|794139;2026-09-23\|1.65\|-2.37\|1.68\|1.69\|1.63\|508180;2026-09-24\|1.69\|2.42\|1.64\|1.78\|1.62\|914464;2026-09-28\|1.62\|-4.14\|1.67\|1.70\|1.58\|634881;2026-09-29\|1.65\|1.85\|1.61\|1.66\|1.60\|468988;2026-09-30\|1.64\|-0.61\|1.67\|1.69\|1.62\|330135;2026-10-08\|1.60\|-2.44\|1.63\|1.65\|1.58\|336741;2026-10-09\|1.76\|10.00\|1.60\|1.76\|1.58\|1252125;2026-10-12\|1.84\|4.55\|1.85\|1.94\|1.78\|2473374;2026-10-13\|1.77\|-3.80\|1.80\|1.81\|1.72\|1699907;2026-10-14\|1.88\|6.21\|1.76\|1.95\|1.72\|2742840;2026-10-15\|1.77\|-5.85\|1.81\|1.89\|1.76\|1894530;2026-10-16\|1.74\|-1.69\|1.77\|1.84\|1.73\|1166881;2026-10-19\|1.70\|-2.30\|1.73\|1.74\|1.66\|893861;2026-10-20\|1.70\|0.00\|1.69\|1.76\|1.67\|782987;2026-10-21\|1.87\|10.00\|1.70\|1.87\|1.70\|1898386;2026-10-22\|1.76\|-5.88\|1.85\|1.90\|1.76\|2241586;2026-10-23\|1.73\|-1.70\|1.74\|1.76\|1.59\|1750703;2026-10-26\|1.70\|-1.73\|1.74\|1.76\|1.65\|1045098;2026-10-27\|1.87\|10.00\|1.72\|1.87\|1.69\|2540845;2026-10-28\|2.06\|10.16\|1.84\|2.06\|1.79\|2278499;2026-10-29\|2.27\|10.19\|2.20\|2.27\|2.12\|5143886;2026-10-30\|2.04\|-10.13\|2.05\|2.20\|2.04\|3324199;2026-11-02\|2.24\|9.80\|1.84\|2.24\|1.84\|4465045;2026-11-03\|2.46\|9.82\|2.26\|2.46\|2.26\|6664953;2026-11-04\|2.47\|0.41\|2.43\|2.71\|2.33\|8201509;2026-11-05\|2.52\|2.02\|2.43\|2.65\|2.28\|7541041;2026-11-06\|2.31\|-8.33\|2.30\|2.45\|2.30\|3353117
133220	火山引擎发起精品AI剧激励计划		1、公司启动短剧13部、已上映5部，并采用自制和投资双线布局微短剧业务； 2、公司全资子公司先锋报业经营足球类媒体，包括《足球》报以及足球+app、足球+小程序、足球报官方微博、微信公众号足球报等新媒体平台	2026-06-26\|9.88\|-4.82\|10.27\|10.35\|9.85\|483456;2026-06-29\|9.82\|-0.61\|9.84\|10.03\|9.61\|381788;2026-06-30\|9.95\|1.32\|9.82\|10.03\|9.65\|457252;2026-07-01\|9.89\|-0.60\|9.96\|10.12\|9.83\|423766;2026-07-02\|9.82\|-0.71\|9.83\|10.54\|9.80\|826461;2026-07-03\|9.36\|-4.68\|10.02\|10.03\|9.35\|651558;2026-07-06\|9.16\|-2.14\|9.46\|9.74\|9.13\|561462;2026-07-07\|8.80\|-3.93\|9.07\|9.18\|8.76\|446033;2026-07-08\|8.67\|-1.48\|8.83\|8.83\|8.55\|326082;2026-07-09\|8.67\|0.00\|8.63\|8.75\|8.41\|349783;2026-07-10\|9.10\|4.96\|8.60\|9.36\|8.53\|625971;2026-07-13\|8.50\|-6.59\|9.05\|9.16\|8.46\|399115;2026-07-14\|8.41\|-1.06\|8.42\|8.52\|8.18\|324127;2026-07-15\|8.50\|1.07\|8.40\|8.98\|8.31\|417593;2026-07-16\|8.53\|0.35\|8.40\|8.69\|8.30\|342291;2026-07-17\|7.87\|-7.74\|8.38\|8.65\|7.79\|424612;2026-07-20\|7.61\|-3.30\|7.87\|8.08\|7.45\|410924;2026-07-21\|7.84\|3.02\|7.58\|7.88\|7.11\|481213;2026-07-22\|7.78\|-0.77\|7.80\|7.90\|7.61\|316661;2026-07-23\|8.10\|4.11\|8.02\|8.16\|7.82\|393534;2026-07-24\|7.69\|-5.06\|7.99\|8.02\|7.69\|308722;2026-07-27\|8.08\|5.07\|7.61\|8.08\|7.61\|328341;2026-07-28\|8.05\|-0.37\|8.09\|8.38\|8.00\|353110;2026-07-29\|8.19\|1.74\|8.02\|8.24\|7.94\|324517;2026-07-30\|8.01\|-2.20\|8.15\|8.42\|7.92\|332552;2026-07-31\|8.58\|7.12\|8.02\|8.79\|8.02\|598286;2026-08-03\|8.73\|1.75\|8.61\|8.81\|8.50\|403018;2026-08-04\|9.04\|3.55\|8.79\|9.08\|8.76\|486461;2026-08-05\|9.87\|9.18\|9.00\|9.94\|8.90\|1096730;2026-08-06\|9.37\|-4.49\|9.57\|9.58\|9.20\|980107;2026-08-07\|9.13\|-2.56\|9.18\|9.24\|8.84\|665260;2026-08-10\|9.20\|0.77\|9.12\|9.22\|8.90\|459453;2026-08-11\|9.22\|0.22\|9.21\|9.37\|8.98\|445550;2026-08-12\|9.38\|1.74\|9.24\|9.46\|9.14\|458295;2026-08-13\|9.20\|-1.92\|9.44\|9.69\|9.20\|538704;2026-08-14\|9.02\|-1.96\|9.27\|9.32\|8.85\|420090;2026-08-17\|9.10\|0.89\|9.18\|9.18\|8.88\|279301;2026-08-18\|8.86\|-2.64\|9.11\|9.11\|8.79\|272274;2026-08-19\|8.33\|-5.98\|8.71\|8.76\|8.31\|286401;2026-08-20\|8.34\|0.12\|8.50\|8.52\|8.25\|177887;2026-08-21\|8.27\|-0.84\|8.30\|8.33\|8.12\|151899;2026-08-24\|8.08\|-2.30\|8.27\|8.28\|7.97\|185181;2026-08-25\|8.36\|3.47\|8.04\|8.40\|7.99\|213176;2026-08-26\|8.32\|-0.48\|8.28\|8.42\|8.22\|165457;2026-08-27\|8.42\|1.20\|8.37\|8.42\|8.21\|161054;2026-08-28\|8.42\|0.00\|8.50\|8.53\|8.38\|181107;2026-08-31\|8.71\|3.44\|8.34\|8.78\|8.28\|499957;2026-09-01\|9.58\|9.99\|8.88\|9.58\|8.80\|411775;2026-09-02\|9.81\|2.40\|9.39\|10.28\|9.29\|1648858;2026-09-03\|9.38\|-4.38\|9.82\|10.16\|9.32\|1207053;2026-09-04\|9.50\|1.28\|9.35\|9.97\|9.20\|1060407;2026-09-07\|9.79\|3.05\|9.41\|9.80\|9.35\|910319;2026-09-08\|10.29\|5.11\|9.82\|10.31\|9.82\|1314950;2026-09-09\|9.46\|-8.07\|9.88\|9.98\|9.35\|1064443;2026-09-10\|9.23\|-2.43\|9.49\|9.51\|9.10\|655585;2026-09-11\|9.73\|5.42\|9.03\|10.03\|8.83\|1206489;2026-09-14\|9.50\|-2.36\|9.71\|9.85\|9.41\|708652;2026-09-15\|9.12\|-4.00\|9.63\|9.70\|9.08\|529596;2026-09-16\|9.22\|1.10\|8.98\|9.28\|8.82\|456634;2026-09-17\|9.59\|4.01\|9.17\|9.74\|9.17\|659548;2026-09-18\|9.44\|-1.56\|9.53\|9.59\|9.28\|554044;2026-09-21\|9.53\|0.95\|9.83\|9.85\|9.30\|576262;2026-09-22\|9.72\|1.99\|9.61\|9.96\|9.55\|740569;2026-09-23\|9.12\|-6.17\|9.67\|9.69\|9.08\|693979;2026-09-24\|9.58\|5.04\|9.12\|10.03\|9.11\|1372371;2026-09-28\|8.69\|-9.29\|9.58\|9.68\|8.62\|1067676;2026-09-29\|9.00\|3.57\|8.35\|9.11\|8.35\|827553;2026-09-30\|8.80\|-2.22\|9.02\|9.22\|8.70\|521452;2026-10-08\|8.54\|-2.95\|8.80\|8.86\|8.47\|368924;2026-10-09\|9.39\|9.95\|8.48\|9.39\|8.20\|865920;2026-10-12\|10.01\|6.60\|9.41\|10.30\|9.20\|1610594;2026-10-13\|9.77\|-2.40\|9.69\|9.91\|9.31\|1104176;2026-10-14\|10.29\|5.32\|9.92\|10.75\|9.44\|1560986;2026-10-15\|9.80\|-4.76\|10.01\|10.52\|9.80\|1173235;2026-10-16\|9.46\|-3.47\|9.89\|10.38\|9.39\|1027601;2026-10-19\|9.21\|-2.64\|9.59\|9.77\|8.88\|901599;2026-10-20\|10.13\|9.99\|9.38\|10.13\|9.24\|452617;2026-10-21\|11.14\|9.97\|10.60\|11.14\|10.59\|546759;2026-10-22\|10.03\|-9.96\|11.49\|11.69\|10.03\|1896635;2026-10-23\|9.84\|-1.89\|9.39\|10.03\|9.03\|1403230;2026-10-26\|9.76\|-0.81\|9.41\|10.22\|9.00\|1150283;2026-10-27\|10.40\|6.56\|9.76\|10.74\|9.60\|1762548;2026-10-28\|10.77\|3.56\|10.23\|10.89\|10.00\|1617526;2026-10-29\|10.38\|-3.62\|10.50\|10.76\|10.30\|924345;2026-10-30\|9.34\|-10.02\|9.97\|10.36\|9.34\|1029219;2026-11-02\|10.27\|9.96\|9.03\|10.27\|8.73\|1165476;2026-11-03\|10.42\|1.46\|10.45\|10.88\|10.32\|1364046;2026-11-04\|10.74\|3.07\|10.44\|10.95\|10.44\|1107995;2026-11-05\|11.06\|2.98\|10.78\|11.20\|10.61\|1301479;2026-11-06\|11.38\|2.89\|10.74\|11.89\|10.65\|1059647
133219	火山引擎发起精品AI剧激励计划	AI应用+文化传媒+辽宁国企 1、据2026年4月21日互动易，公司积极推动数智出版融合发展，应用AI图书数字人，采用“一书一模型”为纸质书配置专属AI助手，提供内容答疑、伴读与知识拓展服务，已在《数学周报》《尖子生题库》等产品落地应用。 2、公司主营业务为教材教辅、一般图书等出版物的出版、发行、印刷及印刷物资供应，2025年实现归母净利润1.05亿元，同比增长2.79%。 3、公司的最终控制人为辽宁省人民政府国有资产监督管理委员会，属于国有企业。	辽宁省教材教辅出版企业；公司积极推动数智出版融合发展，应用AI图书数字人，采用“一书一模型”为纸质书配置专属AI助手，提供内容答疑、伴读与知识拓展服务，已在《数学周报》《尖子生题库》等产品落地应用	2026-06-26\|5.46\|-2.33\|5.56\|5.58\|5.43\|35519;2026-06-29\|5.58\|2.20\|5.45\|5.65\|5.38\|44873;2026-06-30\|5.52\|-1.08\|5.56\|5.61\|5.39\|38496;2026-07-01\|5.68\|2.90\|5.49\|5.71\|5.45\|58344;2026-07-02\|5.65\|-0.53\|5.73\|5.80\|5.63\|45417;2026-07-03\|5.77\|2.12\|5.65\|5.78\|5.63\|39929;2026-07-06\|5.77\|0.00\|5.73\|5.84\|5.73\|36719;2026-07-07\|5.62\|-2.60\|5.76\|5.76\|5.59\|29819;2026-07-08\|5.62\|0.00\|5.59\|5.66\|5.53\|21871;2026-07-09\|5.74\|2.14\|5.67\|5.75\|5.56\|46319;2026-07-10\|5.92\|3.14\|5.75\|6.01\|5.64\|70891;2026-07-13\|5.76\|-2.70\|5.88\|5.97\|5.71\|52871;2026-07-14\|5.90\|2.43\|5.75\|5.90\|5.68\|43329;2026-07-15\|6.01\|1.86\|5.87\|6.05\|5.85\|47364;2026-07-16\|6.02\|0.17\|5.95\|6.09\|5.95\|43614;2026-07-17\|5.88\|-2.33\|6.01\|6.12\|5.85\|61615;2026-07-20\|5.79\|-1.53\|5.88\|5.98\|5.75\|61691;2026-07-21\|5.73\|-1.04\|5.80\|5.88\|5.63\|63966;2026-07-22\|5.57\|-2.79\|5.71\|5.73\|5.52\|53867;2026-07-23\|5.72\|2.69\|5.56\|5.73\|5.54\|31128;2026-07-24\|5.60\|-2.10\|5.68\|5.71\|5.58\|23838;2026-07-27\|5.69\|1.61\|5.61\|5.69\|5.58\|30118;2026-07-28\|5.70\|0.18\|5.67\|5.79\|5.64\|33400;2026-07-29\|5.82\|2.11\|5.73\|5.85\|5.70\|47718;2026-07-30\|5.84\|0.34\|5.78\|5.94\|5.78\|55658;2026-07-31\|5.95\|1.88\|5.88\|5.97\|5.84\|55990;2026-08-03\|6.05\|1.68\|5.93\|6.05\|5.90\|50043;2026-08-04\|6.03\|-0.33\|6.04\|6.13\|5.97\|52295;2026-08-05\|6.00\|-0.50\|6.05\|6.07\|5.97\|42736;2026-08-06\|6.02\|0.33\|6.00\|6.07\|5.90\|45365;2026-08-07\|5.94\|-1.33\|6.00\|6.02\|5.83\|40665;2026-08-10\|6.12\|3.03\|5.94\|6.13\|5.91\|58598;2026-08-11\|6.07\|-0.82\|6.16\|6.16\|6.05\|29887;2026-08-12\|6.13\|0.99\|6.06\|6.16\|6.05\|28768;2026-08-13\|6.74\|9.95\|6.13\|6.74\|6.10\|305955;2026-08-14\|6.29\|-6.68\|6.52\|6.52\|6.19\|376166;2026-08-17\|6.28\|-0.16\|6.26\|6.31\|6.13\|161971;2026-08-18\|6.34\|0.96\|6.28\|6.36\|6.18\|124549;2026-08-19\|5.97\|-5.84\|6.32\|6.32\|5.97\|127901;2026-08-20\|6.05\|2.37\|5.97\|6.09\|5.91\|65261;2026-08-21\|6.10\|0.83\|6.00\|6.11\|5.91\|58430;2026-08-24\|6.01\|-1.48\|6.09\|6.12\|5.94\|44819;2026-08-25\|6.13\|2.00\|6.00\|6.13\|5.96\|42293;2026-08-26\|6.18\|0.82\|6.09\|6.18\|6.09\|44523;2026-08-27\|6.08\|-1.62\|6.14\|6.15\|6.01\|44143;2026-08-28\|6.18\|1.64\|6.09\|6.20\|6.07\|58782;2026-08-31\|6.32\|2.27\|6.18\|6.32\|6.13\|105516;2026-09-01\|6.39\|1.11\|6.24\|6.41\|6.24\|110874;2026-09-02\|6.45\|0.94\|6.34\|6.49\|6.32\|110390;2026-09-03\|6.73\|4.34\|6.49\|7.10\|6.43\|455291;2026-09-04\|7.15\|6.24\|6.47\|7.40\|6.40\|734647;2026-09-07\|7.29\|1.96\|6.80\|7.46\|6.77\|672671;2026-09-08\|8.02\|10.01\|7.26\|8.02\|7.10\|792992;2026-09-09\|7.22\|-9.98\|7.64\|7.65\|7.22\|481770;2026-09-10\|7.37\|2.08\|7.02\|7.94\|7.02\|616973;2026-09-11\|6.98\|-5.29\|7.19\|7.19\|6.63\|501345;2026-09-14\|6.77\|-3.01\|6.98\|7.00\|6.63\|345402;2026-09-15\|6.96\|2.81\|6.83\|7.39\|6.72\|531965;2026-09-16\|6.90\|-0.86\|6.91\|7.04\|6.69\|348619;2026-09-17\|6.91\|0.14\|6.90\|7.04\|6.74\|342548;2026-09-18\|6.82\|-1.30\|6.94\|7.10\|6.73\|405866;2026-09-21\|6.97\|2.20\|7.05\|7.14\|6.58\|456518;2026-09-22\|7.19\|3.16\|7.01\|7.41\|7.01\|455330;2026-09-23\|6.90\|-4.03\|7.19\|7.46\|6.78\|380585;2026-09-24\|6.76\|-2.03\|6.82\|7.17\|6.70\|304858;2026-09-28\|6.46\|-4.44\|6.71\|6.77\|6.40\|210740;2026-09-29\|6.96\|7.74\|6.45\|7.09\|6.43\|351966;2026-09-30\|6.81\|-2.16\|7.03\|7.20\|6.81\|258193;2026-10-08\|6.70\|-1.62\|6.77\|6.83\|6.56\|161345;2026-10-09\|7.10\|5.97\|6.67\|7.15\|6.51\|242012;2026-10-12\|7.08\|-0.28\|7.05\|7.25\|6.94\|216976;2026-10-13\|7.32\|3.39\|7.06\|7.38\|6.81\|247640;2026-10-14\|7.31\|-0.14\|7.25\|7.43\|7.05\|266041;2026-10-15\|7.50\|2.60\|7.18\|8.04\|7.07\|529081;2026-10-16\|8.25\|10.00\|8.15\|8.25\|8.14\|225071;2026-10-19\|7.43\|-9.94\|7.43\|7.90\|7.43\|668414;2026-10-20\|7.09\|-4.58\|7.27\|7.37\|6.90\|462900;2026-10-21\|7.80\|10.01\|7.39\|7.80\|7.39\|178497;2026-10-22\|8.58\|10.00\|8.25\|8.58\|7.96\|930429;2026-10-23\|7.95\|-7.34\|7.97\|8.56\|7.72\|813307;2026-10-26\|7.30\|-8.18\|7.59\|7.68\|7.16\|633457;2026-10-27\|7.27\|-0.41\|7.15\|7.51\|7.06\|505849;2026-10-28\|7.01\|-3.58\|7.08\|7.10\|6.54\|457714;2026-10-29\|6.72\|-4.14\|6.80\|7.12\|6.66\|333699;2026-10-30\|6.05\|-9.97\|6.59\|6.66\|6.05\|377307;2026-11-02\|6.66\|10.08\|6.00\|6.66\|5.99\|421674;2026-11-03\|6.84\|2.70\|6.67\|7.03\|6.67\|438729;2026-11-04\|7.04\|2.92\|6.81\|7.13\|6.76\|350148;2026-11-05\|7.10\|0.85\|7.01\|7.17\|6.96\|313476;2026-11-06\|7.03\|-0.99\|6.91\|7.23\|6.88\|186559
133218		电子玻璃+汽车玻璃+硅砂矿行业原因： 1、中国巨石9月电子布厚布、薄布价格分别上调15%、20%。财通证券9月13日研报指出，AI需求增长挤压普通电子布产能，供需偏紧推动传统及高端电子布持续涨价。 2、据证券时报9月14日报道，电子布、铜箔及覆铜板价格持续上行，PCB厂商陆续重新报价，AI硬件产业链涨价预期强化玻纤材料景气逻辑。公司原因： 1、据2026年8月27日互动易，公司临港项目具备生产电子玻璃盖板原片、车用玻璃原片的能力，覆盖车载显示盖板、全景天幕等应用场景。 2、据2026年7月10日互动易，临港项目规划建设一窑三线汽车电子玻璃及一窑二线超白汽车节能玻璃生产线，推动产品向高附加值领域升级。 3、据2026年9月14日公告，公司拟投资不超过1.99亿元建设玻璃用砂岩矿，项目建成后将形成年产200万吨原矿的开采能力。	1、公司拟收购锂电池电解液公司珠海赛纬100%股权； 2、公司正加速向汽车玻璃、电子玻璃等高附加值领域拓展	2026-06-26\|2.98\|-5.70\|3.05\|3.16\|2.97\|896353;2026-06-29\|2.78\|-6.71\|2.99\|3.01\|2.71\|887128;2026-06-30\|2.86\|2.88\|2.80\|2.95\|2.66\|703291;2026-07-01\|2.82\|-1.40\|2.83\|2.85\|2.72\|609806;2026-07-02\|2.74\|-2.84\|2.77\|2.87\|2.74\|554079;2026-07-03\|2.70\|-1.46\|2.74\|2.77\|2.70\|456396;2026-07-06\|2.60\|-3.70\|2.70\|2.73\|2.59\|558856;2026-07-07\|2.54\|-2.31\|2.60\|2.60\|2.51\|385958;2026-07-08\|2.47\|-2.76\|2.54\|2.54\|2.46\|331946;2026-07-09\|2.54\|2.83\|2.47\|2.54\|2.41\|396037;2026-07-10\|2.79\|9.84\|2.71\|2.79\|2.71\|450177;2026-07-13\|2.51\|-10.04\|2.68\|2.77\|2.51\|813418;2026-07-14\|2.76\|9.96\|2.52\|2.76\|2.51\|589551;2026-07-15\|2.75\|-0.36\|2.79\|2.91\|2.70\|1085185;2026-07-16\|2.69\|-2.18\|2.73\|2.75\|2.65\|592599;2026-07-17\|2.65\|-1.49\|2.71\|2.83\|2.58\|669914;2026-07-20\|2.58\|-2.64\|2.66\|2.69\|2.57\|490344;2026-07-21\|2.58\|0.00\|2.57\|2.60\|2.39\|606990;2026-07-22\|2.51\|-2.71\|2.51\|2.57\|2.49\|339435;2026-07-23\|2.61\|3.98\|2.51\|2.62\|2.50\|384962;2026-07-24\|2.52\|-3.45\|2.55\|2.59\|2.51\|272955;2026-07-27\|2.60\|3.17\|2.52\|2.61\|2.49\|286083;2026-07-28\|2.62\|0.77\|2.57\|2.67\|2.56\|275144;2026-07-29\|2.69\|2.67\|2.62\|2.69\|2.60\|367015;2026-07-30\|2.65\|-1.49\|2.67\|2.74\|2.64\|334113;2026-07-31\|2.69\|1.51\|2.69\|2.72\|2.68\|305732;2026-08-03\|2.75\|2.23\|2.67\|2.75\|2.65\|276830;2026-08-04\|2.76\|0.36\|2.75\|2.77\|2.72\|303337;2026-08-05\|2.79\|1.09\|2.76\|2.79\|2.74\|354834;2026-08-06\|2.80\|0.36\|2.77\|2.80\|2.73\|335333;2026-08-07\|2.77\|-1.07\|2.79\|2.81\|2.72\|262779;2026-08-10\|2.86\|3.25\|2.79\|2.87\|2.77\|347105;2026-08-11\|2.82\|-1.40\|2.84\|2.85\|2.79\|212773;2026-08-12\|2.86\|1.42\|2.78\|2.87\|2.78\|219135;2026-08-13\|2.79\|-2.45\|2.86\|2.87\|2.78\|271084;2026-08-14\|2.80\|0.36\|2.79\|2.81\|2.73\|246471;2026-08-17\|2.84\|1.43\|2.79\|2.84\|2.76\|254053;2026-08-18\|2.87\|1.06\|2.86\|2.89\|2.83\|244494;2026-08-19\|2.75\|-4.18\|2.84\|2.84\|2.74\|259030;2026-08-20\|2.82\|2.55\|2.77\|2.83\|2.75\|225376;2026-08-21\|2.84\|0.71\|2.80\|2.84\|2.73\|194483;2026-08-24\|2.79\|-1.76\|2.81\|2.85\|2.75\|221882;2026-08-25\|2.86\|2.51\|2.78\|2.87\|2.75\|286681;2026-08-26\|2.88\|0.70\|2.86\|2.91\|2.84\|249369;2026-08-27\|2.90\|0.69\|2.89\|2.90\|2.85\|236090;2026-08-28\|3.02\|4.14\|2.88\|3.14\|2.88\|754013;2026-08-31\|2.99\|-0.99\|2.98\|3.01\|2.93\|511885;2026-09-01\|3.05\|2.01\|3.00\|3.05\|2.99\|342902;2026-09-02\|3.00\|-1.64\|3.05\|3.06\|2.96\|278042;2026-09-03\|2.94\|-2.00\|3.03\|3.03\|2.94\|285311;2026-09-04\|2.92\|-0.68\|2.95\|2.98\|2.90\|238873;2026-09-07\|2.94\|0.68\|2.94\|2.95\|2.91\|192625;2026-09-08\|3.00\|2.04\|2.95\|3.01\|2.94\|232614;2026-09-09\|3.02\|0.67\|3.01\|3.04\|2.99\|238094;2026-09-10\|3.10\|2.65\|3.00\|3.18\|2.98\|603853;2026-09-11\|3.16\|1.94\|3.06\|3.23\|2.99\|792513;2026-09-14\|3.18\|0.63\|3.10\|3.28\|3.10\|598764;2026-09-15\|3.04\|-4.40\|3.14\|3.20\|3.02\|533187;2026-09-16\|3.09\|1.64\|3.03\|3.12\|2.99\|381574;2026-09-17\|3.40\|10.03\|3.09\|3.40\|3.07\|740191;2026-09-18\|3.34\|-1.76\|3.46\|3.56\|3.27\|1421523;2026-09-21\|3.47\|3.89\|3.29\|3.63\|3.29\|1224573;2026-09-22\|3.36\|-3.17\|3.44\|3.45\|3.32\|883336;2026-09-23\|3.70\|10.12\|3.31\|3.70\|3.25\|639845;2026-09-24\|3.78\|2.16\|3.72\|4.06\|3.60\|2598800;2026-09-28\|3.93\|3.97\|3.78\|4.15\|3.78\|2092511;2026-10-20\|4.32\|9.92\|4.32\|4.32\|4.32\|95978;2026-10-21\|4.75\|9.95\|4.75\|4.75\|4.75\|30223;2026-10-22\|5.23\|10.11\|5.23\|5.23\|5.23\|132617;2026-10-23\|4.91\|-6.12\|5.75\|5.75\|4.71\|3835563;2026-10-26\|4.42\|-9.98\|4.50\|4.64\|4.42\|878628;2026-10-27\|4.27\|-3.39\|3.98\|4.69\|3.98\|2872191;2026-10-28\|3.85\|-9.84\|4.01\|4.09\|3.84\|2545370;2026-10-29\|3.47\|-9.87\|3.70\|3.74\|3.47\|1519679;2026-10-30\|3.31\|-4.61\|3.25\|3.69\|3.24\|1925257;2026-11-02\|3.64\|9.97\|3.36\|3.64\|3.25\|1342309;2026-11-03\|4.00\|9.89\|3.70\|4.00\|3.65\|1856902;2026-11-04\|3.93\|-1.75\|4.01\|4.07\|3.76\|2668359;2026-11-05\|3.90\|-0.76\|3.81\|4.01\|3.81\|1869018;2026-11-06\|3.70\|-5.13\|3.76\|3.87\|3.68\|973855
133217	马斯克称将在2028年开始生产Roadster跑车	飞行汽车+增程动力+定点协议+兵装重组行业原因：北京时间10月16日，特斯拉发布Roadster。新车运用SpaceX火箭技术，沿弧形坡道冲上半空，完成受控落地；随后在空中扭转姿态，跃过另外五台特斯拉车辆。公司原因： 1、据2026年8月25日专项行动方案半年度评估报告，公司增程发动机已配套飞行汽车，转子发动机与近三十家客户达成框架合作意向。 2、据2026年9月4日业绩说明会，公司为小米汽车提供增程器，新能源市场项目生命周期规划销量超270万台。 3、据2026年10月13日公告，公司第三季度获5项定点协议，预计总销量30万台，其中新能源项目规划销量15万台。 4、公司实控人为中国长安汽车集团有限公司，最终实控人为国务院国有资产监督管理委员会。	1、公司低空经济全速争先，增程发动机已成功配套飞行汽车，转子发动机与近三十家客户达成合作意向； 2、兵器装备集团旗下，公司为拥有发动机、新能源增程动力系统、传动系统三大平台，提供新能源动力传动系统一体化解决方案	2026-06-26\|10.20\|4.19\|9.70\|10.27\|9.55\|213719;2026-06-29\|9.67\|-5.20\|10.10\|10.10\|9.57\|145681;2026-06-30\|9.83\|1.65\|9.53\|9.96\|9.19\|134253;2026-07-01\|10.01\|1.83\|9.66\|10.01\|9.57\|129374;2026-07-02\|9.80\|-2.10\|10.00\|10.00\|9.71\|93684;2026-07-03\|10.02\|2.24\|9.80\|10.09\|9.71\|115644;2026-07-06\|10.22\|2.00\|9.95\|10.50\|9.85\|138004;2026-07-07\|9.57\|-6.36\|10.15\|10.20\|9.56\|119756;2026-07-08\|8.90\|-7.00\|9.30\|9.35\|8.88\|105592;2026-07-09\|8.83\|-0.79\|8.80\|8.98\|8.61\|62688;2026-07-10\|8.90\|0.79\|8.83\|9.06\|8.71\|56992;2026-07-13\|8.81\|-1.01\|9.06\|9.06\|8.75\|51862;2026-07-14\|8.42\|-4.43\|8.88\|8.88\|8.24\|72532;2026-07-15\|8.60\|2.14\|8.41\|8.66\|8.32\|53258;2026-07-16\|8.67\|0.81\|8.51\|8.72\|8.45\|33044;2026-07-17\|8.47\|-2.19\|8.68\|8.74\|8.35\|45943;2026-07-20\|8.41\|-0.71\|8.43\|8.65\|8.31\|44808;2026-07-21\|8.35\|-0.71\|8.43\|8.47\|8.15\|53364;2026-07-22\|8.22\|-1.56\|8.26\|8.37\|8.15\|42722;2026-07-23\|8.64\|5.11\|8.18\|8.74\|8.18\|79562;2026-07-24\|9.50\|9.95\|8.60\|9.50\|8.55\|172882;2026-07-27\|9.53\|0.32\|9.31\|9.82\|9.05\|237215;2026-07-28\|9.41\|-1.26\|9.30\|9.49\|9.16\|131063;2026-07-29\|9.91\|5.31\|9.41\|10.06\|9.31\|219230;2026-07-30\|9.60\|-3.13\|9.79\|10.19\|9.59\|182300;2026-07-31\|9.63\|0.31\|9.44\|9.75\|9.39\|141756;2026-08-03\|9.71\|0.83\|9.63\|9.72\|9.48\|89862;2026-08-04\|9.67\|-0.41\|9.69\|9.72\|9.58\|62981;2026-08-05\|9.65\|-0.21\|9.67\|9.78\|9.54\|71904;2026-08-06\|9.55\|-1.04\|9.68\|9.69\|9.45\|60648;2026-08-07\|9.49\|-0.63\|9.55\|9.55\|9.33\|50300;2026-08-10\|10.15\|6.95\|9.50\|10.15\|9.42\|201809;2026-08-11\|9.74\|-4.04\|10.07\|10.07\|9.58\|160149;2026-08-12\|9.73\|-0.10\|9.68\|9.76\|9.57\|67793;2026-08-13\|9.58\|-1.54\|9.73\|9.74\|9.57\|69478;2026-08-14\|9.52\|-0.63\|9.54\|9.68\|9.42\|51794;2026-08-17\|9.52\|0.00\|9.50\|9.61\|9.40\|47461;2026-08-18\|9.45\|-0.74\|9.52\|9.54\|9.32\|51764;2026-08-19\|9.09\|-3.81\|9.38\|9.40\|9.07\|63962;2026-08-20\|9.25\|1.76\|9.08\|9.28\|9.08\|30202;2026-08-21\|9.20\|-0.54\|9.20\|9.24\|9.07\|24926;2026-08-24\|9.23\|0.33\|9.24\|9.33\|9.11\|28872;2026-08-25\|9.55\|3.47\|9.30\|9.55\|9.20\|89215;2026-08-26\|9.64\|0.94\|9.48\|9.68\|9.41\|75449;2026-08-27\|9.68\|0.41\|9.65\|9.71\|9.56\|47815;2026-08-28\|9.69\|0.10\|9.68\|9.73\|9.61\|40002;2026-08-31\|9.76\|0.72\|9.67\|9.77\|9.62\|45592;2026-09-01\|9.90\|1.43\|9.79\|10.00\|9.76\|63648;2026-09-02\|10.02\|1.21\|9.86\|10.30\|9.83\|133799;2026-09-03\|10.00\|-0.20\|10.03\|10.10\|9.89\|104030;2026-09-04\|10.10\|1.00\|10.08\|10.30\|10.00\|113466;2026-09-07\|10.11\|0.10\|10.24\|10.29\|9.99\|74775;2026-09-08\|10.04\|-0.69\|10.09\|10.11\|9.90\|83917;2026-09-09\|10.15\|1.10\|9.99\|10.23\|9.98\|76695;2026-09-10\|9.94\|-2.07\|10.09\|10.23\|9.92\|57349;2026-09-11\|10.04\|1.01\|9.94\|10.16\|9.74\|80836;2026-09-14\|9.91\|-1.29\|10.13\|10.17\|9.88\|54099;2026-09-15\|9.64\|-2.72\|9.95\|9.95\|9.62\|48409;2026-09-16\|9.66\|0.21\|9.60\|9.77\|9.57\|37129;2026-09-17\|9.67\|0.10\|9.70\|9.78\|9.57\|35934;2026-09-18\|9.61\|-0.62\|9.67\|9.73\|9.56\|44344;2026-09-21\|9.64\|0.31\|9.60\|9.72\|9.58\|40409;2026-09-22\|9.55\|-0.93\|9.66\|9.70\|9.49\|42779;2026-09-23\|9.55\|0.00\|9.54\|9.85\|9.46\|62958;2026-09-24\|9.72\|1.78\|9.54\|9.99\|9.49\|106575;2026-09-28\|10.08\|3.70\|9.70\|10.66\|9.67\|211579;2026-09-29\|9.92\|-1.59\|9.87\|10.12\|9.82\|146173;2026-09-30\|9.89\|-0.30\|10.01\|10.15\|9.81\|113011;2026-10-08\|9.77\|-1.21\|9.93\|10.07\|9.71\|79143;2026-10-09\|9.85\|0.82\|9.77\|10.25\|9.59\|97070;2026-10-12\|9.74\|-1.12\|9.83\|9.88\|9.60\|61767;2026-10-13\|9.82\|0.82\|9.68\|9.87\|9.55\|65383;2026-10-14\|9.57\|-2.55\|9.83\|9.84\|9.53\|50220;2026-10-15\|9.32\|-2.61\|9.46\|9.53\|9.26\|47424;2026-10-16\|10.25\|9.98\|9.50\|10.25\|9.43\|230928;2026-10-19\|11.28\|10.05\|11.28\|11.28\|10.99\|156542;2026-10-20\|12.41\|10.02\|12.41\|12.41\|12.41\|75771;2026-10-21\|13.65\|9.99\|13.65\|13.65\|13.47\|446388;2026-10-22\|12.29\|-9.96\|12.90\|14.00\|12.29\|1044887;2026-10-23\|11.54\|-6.10\|11.07\|11.68\|11.06\|911160;2026-10-26\|10.39\|-9.97\|10.98\|11.09\|10.39\|626583;2026-10-27\|10.51\|1.16\|10.05\|11.05\|10.05\|719097;2026-10-28\|10.01\|-4.76\|10.12\|10.33\|9.77\|518023;2026-10-29\|9.01\|-9.99\|9.40\|9.58\|9.01\|493112;2026-10-30\|8.32\|-7.66\|8.61\|8.76\|8.30\|391685;2026-11-02\|8.55\|2.76\|8.39\|8.55\|8.02\|279609;2026-11-03\|8.65\|1.17\|8.42\|8.84\|8.37\|295342;2026-11-04\|8.79\|1.62\|8.57\|8.82\|8.47\|291140;2026-11-05\|8.89\|1.14\|8.73\|8.92\|8.68\|246296;2026-11-06\|8.65\|-2.70\|8.50\|8.81\|8.49\|129749
133216	马斯克称将在2028年开始生产Roadster跑车		汽车动力电子控制系统提供商，积极拓展低空飞行领域应用，产品矩阵包含低空飞行EMS	2026-06-26\|133.19\|0.94\|133.14\|135.00\|127.80\|15289;2026-06-29\|130.51\|-2.01\|131.74\|135.05\|124.26\|17965;2026-06-30\|133.65\|2.41\|126.81\|133.93\|126.81\|11807;2026-07-01\|134.65\|0.75\|136.00\|136.00\|131.00\|12049;2026-07-02\|129.20\|-4.05\|133.74\|137.21\|127.50\|13847;2026-07-03\|127.14\|-1.59\|129.20\|134.20\|126.12\|13057;2026-07-06\|121.43\|-4.49\|127.00\|129.05\|120.50\|13573;2026-07-07\|116.59\|-3.99\|122.40\|122.40\|115.56\|9259;2026-07-08\|109.08\|-6.44\|116.19\|116.61\|108.81\|9935;2026-07-09\|112.71\|3.33\|109.77\|113.49\|104.80\|10529;2026-07-10\|112.77\|0.05\|112.71\|117.21\|111.72\|8433;2026-07-13\|105.25\|-6.67\|112.77\|112.80\|103.00\|10464;2026-07-14\|103.81\|-1.37\|104.73\|105.60\|99.81\|8359;2026-07-15\|100.99\|-2.72\|103.87\|106.80\|99.24\|8141;2026-07-16\|99.61\|-1.37\|101.34\|108.99\|97.22\|12721;2026-07-17\|88.52\|-11.13\|100.00\|100.62\|88.01\|11004;2026-07-20\|82.88\|-6.37\|91.39\|92.77\|80.18\|14303;2026-07-21\|85.01\|2.57\|84.26\|85.48\|75.00\|13832;2026-07-22\|82.54\|-2.91\|85.00\|85.63\|81.01\|10564;2026-07-23\|87.78\|6.35\|81.13\|89.48\|81.13\|17822;2026-07-24\|86.70\|-1.23\|86.65\|88.20\|84.20\|8203;2026-07-27\|86.33\|-0.43\|86.54\|89.15\|84.04\|7317;2026-07-28\|83.90\|-2.81\|85.40\|87.58\|82.70\|6197;2026-07-29\|81.48\|-2.88\|84.60\|84.60\|78.26\|10500;2026-07-30\|79.10\|-2.92\|81.62\|81.62\|76.50\|8708;2026-07-31\|83.22\|5.21\|81.30\|85.31\|81.30\|6605;2026-08-03\|83.14\|-0.10\|83.00\|83.77\|79.82\|7352;2026-08-04\|85.44\|2.77\|83.66\|86.31\|82.37\|4981;2026-08-05\|88.50\|3.58\|85.61\|88.81\|85.45\|6298;2026-08-06\|91.57\|3.47\|89.38\|91.57\|87.05\|7219;2026-08-07\|89.69\|-2.05\|91.48\|92.43\|88.30\|11838;2026-08-10\|88.81\|-0.98\|89.69\|90.80\|87.13\|5052;2026-08-11\|87.30\|-1.70\|88.05\|89.12\|86.87\|4626;2026-08-12\|89.30\|2.29\|87.51\|89.58\|87.42\|3594;2026-08-13\|88.12\|-1.32\|90.45\|91.35\|88.00\|3977;2026-08-14\|90.20\|2.36\|87.81\|90.29\|87.61\|3841;2026-08-17\|91.85\|1.83\|90.38\|92.36\|88.81\|5221;2026-08-18\|97.70\|6.37\|91.85\|98.17\|91.50\|11773;2026-08-19\|90.66\|-7.21\|96.60\|98.32\|89.88\|10931;2026-08-20\|92.13\|1.62\|90.77\|94.59\|89.50\|9562;2026-08-21\|90.90\|-1.34\|92.23\|92.23\|89.00\|5833;2026-08-24\|85.50\|-5.94\|91.33\|91.99\|83.19\|9782;2026-08-25\|86.39\|1.04\|83.25\|86.99\|82.87\|4287;2026-08-26\|86.00\|-0.45\|87.36\|87.36\|84.50\|3470;2026-08-27\|89.68\|4.28\|85.30\|89.90\|85.14\|4928;2026-08-28\|88.30\|-1.54\|89.00\|91.48\|88.09\|4670;2026-08-31\|90.46\|2.45\|87.93\|91.56\|87.50\|5336;2026-09-01\|89.07\|-1.54\|90.19\|91.44\|88.13\|5043;2026-09-02\|91.99\|3.28\|89.60\|92.42\|87.06\|6098;2026-09-03\|92.00\|0.01\|91.44\|94.12\|89.00\|10807;2026-09-04\|88.50\|-3.80\|92.18\|93.76\|87.30\|8943;2026-09-07\|91.19\|3.04\|88.11\|92.05\|88.05\|6536;2026-09-08\|94.00\|3.08\|91.25\|94.55\|89.33\|10881;2026-09-09\|96.17\|2.31\|94.31\|98.00\|93.10\|7302;2026-09-10\|96.64\|0.49\|97.66\|98.47\|94.30\|7027;2026-09-11\|93.61\|-3.14\|97.51\|97.51\|91.11\|9918;2026-09-14\|93.73\|0.13\|92.09\|94.23\|89.88\|5764;2026-09-15\|92.69\|-1.11\|95.43\|96.29\|92.47\|5916;2026-09-16\|97.37\|5.05\|93.50\|97.98\|91.43\|11161;2026-09-17\|94.38\|-3.07\|97.95\|98.80\|94.30\|6096;2026-09-18\|98.59\|4.46\|96.27\|99.80\|94.00\|8678;2026-09-21\|98.39\|-0.20\|98.59\|100.00\|97.51\|5617;2026-09-22\|98.20\|-0.19\|99.35\|100.00\|97.35\|6970;2026-09-23\|103.61\|5.51\|97.84\|104.77\|97.84\|9557;2026-09-24\|104.83\|1.18\|103.35\|107.88\|103.20\|9769;2026-09-28\|98.76\|-5.79\|104.00\|105.02\|97.00\|10243;2026-09-29\|102.79\|4.08\|98.99\|103.98\|98.66\|7339;2026-09-30\|97.99\|-4.67\|103.23\|103.26\|97.74\|6659;2026-10-08\|94.53\|-3.53\|98.38\|98.96\|93.45\|6812;2026-10-09\|94.24\|-0.31\|94.64\|95.05\|89.35\|7285;2026-10-12\|91.47\|-2.94\|93.86\|94.15\|91.07\|4788;2026-10-13\|93.49\|2.21\|90.79\|94.53\|88.00\|5404;2026-10-14\|95.20\|1.83\|93.39\|97.20\|92.13\|6132;2026-10-15\|88.19\|-7.36\|92.86\|94.62\|88.00\|5714;2026-10-16\|87.04\|-1.30\|90.68\|91.00\|86.72\|3529;2026-10-19\|83.91\|-3.60\|85.57\|87.87\|80.50\|4152;2026-10-20\|90.71\|8.10\|85.92\|92.51\|82.14\|6514;2026-10-21\|100.00\|10.24\|91.50\|101.49\|91.34\|11457;2026-10-22\|99.97\|-0.03\|101.00\|102.99\|96.50\|13817;2026-10-23\|106.95\|6.98\|97.56\|108.00\|92.79\|12193;2026-10-26\|102.37\|-4.28\|105.78\|110.54\|102.37\|14340;2026-10-27\|97.50\|-4.76\|102.36\|104.92\|96.98\|11307;2026-10-28\|107.45\|10.21\|99.90\|110.60\|98.21\|17539;2026-10-29\|102.12\|-4.96\|107.45\|107.82\|101.98\|8498;2026-10-30\|102.03\|-0.09\|100.31\|104.90\|98.81\|8302;2026-11-02\|104.17\|2.10\|102.03\|104.77\|95.81\|8096;2026-11-03\|99.20\|-4.77\|102.87\|103.84\|99.00\|4615;2026-11-04\|105.16\|6.01\|99.00\|106.49\|99.00\|6146;2026-11-05\|103.88\|-1.22\|104.08\|105.90\|102.50\|524894;2026-11-06\|102.49\|-1.34\|102.00\|103.87\|100.70\|259789
133215	国家数据集团正式挂牌成立	数据要素+数据分析+具身智能+AI应用行业原因： 10月20日，国务院国资委发布公告，经国务院批准，组建国家数据集团有限公司。公司原因： 1、据2026年4月30日公告，报告期内，公司以“AI 驱动数据要素的价值实现” 为企业愿景，聚焦数据分析、数据挖掘、数据运营及应用的智能技术研发，构建行业数据分析应用的专业算法/模型及高质量的数据平台，为客户提供覆盖数据要素全生命周期的业务场景解决方案。 2、据2026年8月27日半年度报告，公司已发布机器人智脑产品，并推出孤独症儿童康复与陪伴场景的具身智脑服务方案。 3、据2026年9月14日互动易，公司GEO产品已有500余个主体用户注册，并形成部分用户付费。	1、公司作为以数据分析为主营业务的企业，在数据采集、分析、治理、流通、应用等环节具备核心竞争力，通过数据应用工具和数字化产品，为多行业客户提供场景化解决方案，推动数据价值变现，是数据要素应用领域重要的综合服务提供商； 2、公司已取得IDC资质，算力硬件设备租赁及融合算力管理平台已有客户订单并陆续交付； 3、“X”机器人智脑服务平台融合了行业基座大模型(BaiChuan-M2-PLUS)与公司优势的行业场景数据与垂直场景模型能力上进行融合模型调优，帮助智能机器人理解特定行业性场景应用需求,成为行业任务的“行	2026-06-26\|44.82\|-3.63\|46.01\|46.71\|44.20\|28296;2026-06-29\|42.92\|-4.24\|44.06\|45.15\|41.90\|24740;2026-06-30\|45.33\|5.62\|43.00\|45.69\|42.69\|22137;2026-07-01\|44.95\|-0.84\|45.33\|46.91\|44.70\|19003;2026-07-02\|45.00\|0.11\|45.20\|48.88\|44.41\|32901;2026-07-03\|42.80\|-4.89\|44.98\|45.09\|42.80\|21942;2026-07-06\|42.02\|-1.82\|42.54\|44.50\|41.85\|19690;2026-07-07\|37.80\|-10.04\|41.98\|41.98\|37.75\|33758;2026-07-08\|38.26\|1.22\|38.38\|38.89\|37.44\|22734;2026-07-09\|40.04\|4.65\|39.00\|40.29\|37.70\|22897;2026-07-10\|40.71\|1.67\|39.53\|41.85\|39.07\|20269;2026-07-13\|38.05\|-6.53\|39.16\|40.35\|37.76\|17329;2026-07-14\|37.94\|-0.29\|37.60\|38.63\|36.33\|14346;2026-07-15\|38.10\|0.42\|37.74\|39.33\|37.21\|16363;2026-07-16\|38.05\|-0.13\|37.41\|39.53\|37.21\|11880;2026-07-17\|34.33\|-9.78\|37.68\|38.81\|34.00\|24068;2026-07-20\|27.46\|-20.01\|27.46\|27.46\|27.46\|20253;2026-07-21\|30.22\|10.05\|27.46\|32.87\|25.79\|73278;2026-07-22\|29.00\|-4.04\|30.65\|32.00\|28.94\|48987;2026-07-23\|31.21\|7.62\|29.40\|31.23\|28.94\|40233;2026-07-24\|31.29\|0.26\|30.87\|32.15\|29.88\|27057;2026-07-27\|30.93\|-1.15\|32.33\|32.33\|30.04\|29139;2026-07-28\|31.08\|0.48\|30.20\|32.12\|30.20\|23652;2026-07-29\|30.81\|-0.87\|31.38\|31.38\|30.30\|18917;2026-07-30\|29.91\|-2.92\|30.50\|31.60\|29.68\|16576;2026-07-31\|32.34\|8.12\|30.06\|33.12\|30.06\|22692;2026-08-03\|32.30\|-0.12\|33.36\|33.36\|31.73\|14348;2026-08-04\|34.10\|5.57\|32.60\|34.75\|32.41\|18128;2026-08-05\|35.89\|5.25\|34.00\|36.86\|33.48\|25598;2026-08-06\|35.91\|0.06\|34.44\|36.49\|34.44\|24962;2026-08-07\|36.65\|2.06\|36.42\|37.00\|34.61\|19356;2026-08-10\|36.91\|0.71\|36.79\|37.42\|35.59\|15129;2026-08-11\|38.48\|4.25\|35.81\|39.64\|35.81\|21792;2026-08-12\|39.07\|1.53\|38.09\|40.18\|38.00\|18730;2026-08-13\|37.58\|-3.81\|39.38\|39.79\|37.55\|18152;2026-08-14\|37.55\|-0.08\|37.71\|38.17\|37.00\|12645;2026-08-17\|38.40\|2.26\|37.55\|38.65\|37.12\|11039;2026-08-18\|37.76\|-1.67\|38.56\|39.30\|37.41\|17333;2026-08-19\|37.16\|-1.59\|36.72\|39.42\|36.72\|24320;2026-08-20\|36.40\|-2.05\|37.24\|37.75\|36.21\|17445;2026-08-21\|36.72\|0.88\|36.26\|37.16\|35.66\|13420;2026-08-24\|35.72\|-2.72\|37.11\|37.21\|35.15\|10891;2026-08-25\|36.58\|2.41\|35.31\|36.75\|35.06\|9930;2026-08-26\|36.09\|-1.34\|37.00\|37.00\|35.55\|11240;2026-08-27\|34.60\|-4.13\|35.56\|36.08\|33.71\|17131;2026-08-28\|34.60\|0.00\|34.82\|36.09\|34.60\|19771;2026-08-31\|38.80\|12.14\|34.27\|39.33\|34.16\|41267;2026-09-01\|36.93\|-4.82\|38.42\|39.30\|36.26\|32939;2026-09-02\|35.22\|-4.63\|36.31\|37.15\|35.00\|29419;2026-09-03\|35.16\|-0.17\|35.44\|36.20\|34.70\|17850;2026-09-04\|35.10\|-0.17\|35.28\|36.65\|34.80\|20211;2026-09-07\|33.71\|-3.96\|34.75\|35.07\|33.60\|18471;2026-09-08\|33.74\|0.09\|33.68\|34.67\|33.40\|18507;2026-09-09\|32.68\|-3.14\|33.83\|33.83\|32.54\|12871;2026-09-10\|32.61\|-0.21\|32.50\|33.76\|32.00\|18809;2026-09-11\|32.04\|-1.75\|32.28\|32.28\|30.90\|12064;2026-09-14\|31.11\|-2.90\|31.84\|31.88\|30.38\|19199;2026-09-15\|31.07\|-0.13\|31.11\|31.89\|30.95\|14309;2026-09-16\|31.44\|1.19\|31.35\|31.75\|30.50\|11488;2026-09-17\|31.26\|-0.57\|31.50\|31.67\|30.82\|12362;2026-09-18\|32.05\|2.53\|31.64\|32.62\|31.47\|22380;2026-09-21\|31.56\|-1.53\|32.15\|32.85\|31.48\|21854;2026-09-22\|32.50\|2.98\|31.97\|32.72\|31.30\|27677;2026-09-23\|31.18\|-4.06\|33.38\|33.43\|31.12\|33328;2026-09-24\|30.70\|-1.54\|31.30\|31.53\|30.60\|17130;2026-09-28\|30.20\|-1.63\|31.28\|31.28\|29.55\|16267;2026-09-29\|30.85\|2.15\|30.20\|31.26\|29.99\|13163;2026-09-30\|30.27\|-1.88\|31.02\|31.05\|29.84\|13210;2026-10-08\|29.87\|-1.32\|30.17\|32.90\|29.71\|24521;2026-10-09\|29.99\|0.40\|30.00\|30.20\|28.10\|25550;2026-10-12\|29.92\|-0.23\|29.85\|30.39\|29.29\|17821;2026-10-13\|30.43\|1.70\|29.70\|30.77\|28.65\|17283;2026-10-14\|29.81\|-2.04\|30.43\|30.48\|29.71\|14215;2026-10-15\|28.48\|-4.46\|29.09\|29.78\|28.33\|15843;2026-10-16\|29.27\|2.77\|28.88\|29.70\|28.82\|17884;2026-10-19\|29.20\|-0.24\|29.80\|29.89\|28.28\|18361;2026-10-20\|31.30\|7.19\|29.13\|31.50\|28.95\|24409;2026-10-21\|37.56\|20.00\|31.56\|37.56\|31.30\|83727;2026-10-22\|39.30\|4.63\|36.30\|40.88\|35.00\|116780;2026-10-23\|43.00\|9.41\|37.85\|47.00\|36.31\|116468;2026-10-26\|36.74\|-14.56\|41.70\|42.31\|36.20\|107998;2026-10-27\|35.25\|-4.06\|36.31\|37.56\|35.01\|68247;2026-10-28\|35.66\|1.16\|34.70\|36.88\|34.25\|59759;2026-10-29\|32.85\|-7.88\|34.45\|34.78\|32.80\|45453;2026-10-30\|30.02\|-8.61\|30.81\|32.48\|29.93\|40549;2026-11-02\|34.30\|14.26\|30.57\|35.27\|28.90\|59570;2026-11-03\|32.66\|-4.78\|34.00\|34.86\|32.59\|45428;2026-11-04\|32.88\|0.67\|32.63\|33.97\|31.56\|47115;2026-11-05\|35.38\|7.60\|32.78\|35.66\|32.35\|4631978;2026-11-06\|33.21\|-6.13\|33.33\|34.37\|33.00\|2454253
133214	国家数据集团正式挂牌成立	数据要素+AI应用+具身机器人+检验检测行业原因： 10月20日，国务院国资委发布公告，经国务院批准，组建国家数据集团有限公司。公司原因： 1、据2026年10月9日互动易，公司已推出本体管理平台SW-Foundry、多模态数据湖SW-DBLake等AI产品，形成覆盖数据治理、知识建模、分析推演与业务决策的产品体系，并向质量管理、供应链优化、医学诊断等场景拓展。 2、据2025年3月3日互动易，公司是上海数据交易所认证的数据产品开发服务商、北京国际大数据交易所认证的数据技术服务商，认证后能够为相应数据交易所中数据产品化和数据流通的各环节提供技术支持。 3、据同花顺上市公司官方企业号2025年7月22日消息，公司与北京人形机器人创新中心签署战略合作协议，将合作开发适用于检验检测行业场景的具身智能机器人。 4、据2026年8月29日半年报，公司长期专注于检验检测、数据资产管理、AI智能体等领域，提供相关数智化产品与服务。	1、公司作为技术型和应用型数商，是《数据确权授权的流程与技术规范》核心研制单位，推出了 “数据要素交易运营管理平台”，并凭借数据资产管理平台为企业提供数据要素服务，在数据确权、流通等环节发挥重要作用； 2、公司数智化检验检测管理等业务客户包括中国航天	2026-06-26\|29.31\|-3.81\|30.50\|30.51\|29.01\|13711;2026-06-29\|28.77\|-1.84\|29.02\|29.50\|28.00\|17833;2026-06-30\|29.10\|1.15\|29.06\|29.70\|28.42\|12558;2026-07-01\|31.72\|9.00\|29.26\|33.16\|29.10\|40083;2026-07-02\|30.51\|-3.81\|31.39\|31.89\|30.04\|28658;2026-07-03\|30.62\|0.36\|30.30\|30.98\|30.09\|18965;2026-07-06\|29.72\|-2.94\|30.64\|31.15\|29.51\|18423;2026-07-07\|28.60\|-3.77\|29.59\|29.83\|28.47\|13520;2026-07-08\|28.98\|1.33\|28.60\|29.05\|28.03\|13359;2026-07-09\|28.66\|-1.10\|28.67\|29.10\|27.60\|16781;2026-07-10\|30.00\|4.68\|28.64\|30.96\|28.09\|23397;2026-07-13\|30.42\|1.40\|31.31\|33.68\|29.10\|58328;2026-07-14\|29.21\|-3.98\|30.01\|31.10\|28.10\|53234;2026-07-15\|29.33\|0.41\|29.60\|30.44\|28.90\|34495;2026-07-16\|29.49\|0.55\|29.18\|30.14\|28.71\|29369;2026-07-17\|27.55\|-6.58\|29.30\|29.80\|27.22\|33076;2026-07-20\|26.81\|-2.69\|27.69\|28.70\|26.18\|28815;2026-07-21\|27.26\|1.68\|26.83\|27.28\|24.54\|32514;2026-07-22\|26.61\|-2.38\|27.26\|27.45\|26.31\|22337;2026-07-23\|26.85\|0.90\|26.21\|27.07\|26.00\|20140;2026-07-24\|25.93\|-3.43\|26.44\|26.84\|25.77\|17715;2026-07-27\|27.00\|4.13\|25.68\|27.15\|25.60\|15589;2026-07-28\|27.68\|2.52\|26.80\|28.28\|26.68\|22448;2026-07-29\|27.94\|0.94\|27.56\|28.10\|27.21\|18286;2026-07-30\|27.39\|-1.97\|27.62\|28.58\|27.16\|20014;2026-07-31\|29.14\|6.39\|27.93\|29.80\|27.79\|29414;2026-08-03\|29.83\|2.37\|29.56\|29.83\|29.06\|20389;2026-08-04\|31.90\|6.94\|29.98\|33.30\|29.95\|55579;2026-08-05\|33.47\|4.92\|31.99\|36.49\|31.99\|85399;2026-08-06\|32.32\|-3.44\|32.01\|33.79\|32.01\|66780;2026-08-07\|32.32\|0.00\|32.06\|33.69\|30.83\|62697;2026-08-10\|34.93\|8.08\|32.80\|37.80\|32.52\|87745;2026-08-11\|34.86\|-0.20\|34.31\|35.76\|34.31\|60831;2026-08-12\|34.73\|-0.37\|34.87\|35.50\|34.48\|41501;2026-08-13\|33.91\|-2.36\|34.65\|35.24\|33.90\|35900;2026-08-14\|33.55\|-1.06\|33.94\|34.31\|33.02\|28953;2026-08-17\|34.05\|1.49\|33.43\|34.05\|32.75\|24952;2026-08-18\|33.49\|-1.64\|33.70\|33.98\|32.80\|22894;2026-08-19\|31.32\|-6.48\|33.45\|33.45\|31.08\|27825;2026-08-20\|32.57\|3.99\|31.73\|33.51\|31.64\|29258;2026-08-21\|31.86\|-2.18\|32.00\|32.50\|31.47\|19480;2026-08-24\|31.00\|-2.70\|31.99\|32.37\|30.79\|19862;2026-08-25\|31.85\|2.74\|30.61\|32.04\|30.61\|18799;2026-08-26\|31.22\|-1.98\|31.85\|32.07\|30.87\|14089;2026-08-27\|31.55\|1.06\|31.59\|31.69\|31.01\|15137;2026-08-28\|32.35\|2.54\|32.28\|33.95\|31.75\|44393;2026-08-31\|32.50\|0.46\|31.31\|32.70\|31.04\|36047;2026-09-01\|33.10\|1.85\|32.75\|33.60\|32.40\|29484;2026-09-02\|32.51\|-1.78\|33.00\|33.01\|32.21\|16544;2026-09-03\|32.20\|-0.95\|32.51\|33.47\|32.01\|17398;2026-09-04\|32.63\|1.34\|32.91\|33.77\|32.46\|26170;2026-09-07\|32.17\|-1.41\|32.48\|32.65\|32.00\|17373;2026-09-08\|32.44\|0.84\|32.13\|32.99\|31.81\|14858;2026-09-09\|31.74\|-2.16\|32.12\|32.48\|31.40\|14963;2026-09-10\|31.20\|-1.70\|31.39\|31.72\|31.05\|11573;2026-09-11\|30.66\|-1.73\|31.01\|31.40\|29.50\|14869;2026-09-14\|30.48\|-0.59\|30.39\|30.84\|29.92\|14732;2026-09-15\|29.94\|-1.77\|30.70\|30.90\|29.92\|12898;2026-09-16\|30.18\|0.80\|29.72\|30.35\|29.38\|11325;2026-09-17\|30.30\|0.40\|30.27\|30.44\|29.80\|13403;2026-09-18\|30.91\|2.01\|30.68\|31.20\|30.58\|13078;2026-09-21\|32.28\|4.43\|31.03\|32.42\|30.76\|19908;2026-09-22\|33.48\|3.72\|32.28\|33.70\|32.18\|23476;2026-09-23\|33.11\|-1.11\|33.25\|33.39\|32.72\|19574;2026-09-24\|32.25\|-2.60\|32.94\|33.34\|32.22\|14688;2026-09-28\|31.64\|-1.89\|32.40\|32.46\|31.06\|14319;2026-09-29\|32.08\|1.39\|31.73\|32.55\|31.21\|12104;2026-09-30\|31.64\|-1.37\|32.61\|32.68\|31.44\|10033;2026-10-08\|31.38\|-0.82\|31.52\|31.90\|30.85\|11908;2026-10-09\|31.60\|0.70\|31.42\|31.76\|29.23\|20844;2026-10-12\|31.95\|1.11\|31.60\|32.25\|30.50\|21430;2026-10-13\|32.41\|1.44\|31.60\|32.60\|30.35\|24535;2026-10-14\|31.72\|-2.13\|32.35\|32.35\|31.27\|20565;2026-10-15\|30.34\|-4.35\|30.62\|31.71\|30.06\|22975;2026-10-16\|30.20\|-0.46\|30.87\|31.45\|29.90\|20122;2026-10-19\|30.78\|1.92\|29.99\|31.30\|29.20\|24559;2026-10-20\|32.30\|4.94\|30.66\|32.55\|30.45\|37767;2026-10-21\|38.76\|20.00\|33.50\|38.76\|32.42\|76424;2026-10-22\|38.19\|-1.47\|38.51\|43.50\|36.20\|174873;2026-10-23\|39.36\|3.06\|36.21\|42.30\|33.81\|157350;2026-10-26\|37.23\|-5.41\|37.10\|40.15\|35.81\|117939;2026-10-27\|33.85\|-9.08\|36.71\|38.50\|33.54\|113203;2026-10-28\|34.60\|2.22\|33.67\|35.87\|32.12\|98476;2026-10-29\|32.72\|-5.43\|34.21\|34.68\|32.66\|71068;2026-10-30\|28.41\|-13.17\|31.38\|31.90\|28.37\|87162;2026-11-02\|31.65\|11.40\|28.41\|32.37\|27.54\|90800;2026-11-03\|30.00\|-5.21\|31.32\|31.86\|29.74\|56320;2026-11-04\|30.32\|1.07\|29.69\|30.64\|28.76\|62441;2026-11-05\|31.66\|4.42\|30.10\|31.79\|29.91\|56121;2026-11-06\|30.10\|-4.93\|30.01\|31.34\|29.90\|33833
133213	国家数据集团正式挂牌成立	数据库+央企+云数服务 1、据2026年8月24日半年报，子公司电科金仓产品入选中国数据库产业图谱多个行业，融合型数据库与智能数据库入选数据库前沿产品。 2、据2026年8月24日半年报，公司实际控制人为中国电子科技集团有限公司，最终控制人为国务院国有资产监督管理委员会。中国电科积极推动中电太极与太极股份的资源整合和协同发展。 3、据2025年4月30日年报，公司布局云计算、大数据、人工智能等业务，形成从云服务、大模型服务、数据服务到智能应用的全链路服务能力。	国内领先的信息系统集成商；专注党政、国防、公共安全、电力、交通以及智慧城市等重点行业和领域解决方案领域，发展自主可控产业体系以及政务云服务和政务大数据服务体系	2026-06-26\|14.90\|-5.87\|15.76\|15.90\|14.90\|133326;2026-06-29\|13.87\|-6.91\|14.80\|14.94\|13.86\|204248;2026-06-30\|13.99\|0.87\|13.95\|14.39\|13.70\|155330;2026-07-01\|14.13\|1.00\|13.95\|14.42\|13.86\|128819;2026-07-02\|13.97\|-1.13\|14.00\|14.82\|13.86\|174163;2026-07-03\|13.78\|-1.36\|13.99\|14.14\|13.76\|98701;2026-07-06\|13.43\|-2.54\|13.73\|13.77\|13.24\|104821;2026-07-07\|13.72\|2.16\|13.36\|13.84\|13.02\|155572;2026-07-08\|13.84\|0.87\|13.71\|14.03\|13.43\|124714;2026-07-09\|13.96\|0.87\|13.80\|14.04\|13.43\|130008;2026-07-10\|14.44\|3.44\|13.96\|14.80\|13.91\|184438;2026-07-13\|13.82\|-4.29\|14.33\|14.66\|13.76\|131851;2026-07-14\|13.56\|-1.88\|13.73\|13.88\|13.20\|106386;2026-07-15\|13.50\|-0.44\|13.25\|13.90\|13.17\|100021;2026-07-16\|13.80\|2.22\|13.36\|14.10\|13.26\|110520;2026-07-17\|13.33\|-3.41\|13.80\|14.09\|13.05\|126271;2026-07-20\|13.38\|0.38\|13.15\|13.58\|13.10\|113775;2026-07-21\|13.87\|3.66\|13.28\|13.90\|13.16\|132324;2026-07-22\|13.66\|-1.51\|13.87\|13.98\|13.55\|102150;2026-07-23\|13.58\|-0.59\|13.62\|13.69\|13.41\|65116;2026-07-24\|13.05\|-3.90\|13.50\|13.50\|13.04\|89707;2026-07-27\|13.37\|2.45\|13.00\|13.44\|12.82\|82992;2026-07-28\|13.81\|3.29\|13.28\|13.90\|13.22\|120653;2026-07-29\|13.93\|0.87\|13.79\|14.03\|13.56\|93917;2026-07-30\|13.77\|-1.15\|13.90\|14.16\|13.75\|83668;2026-07-31\|14.75\|7.12\|13.82\|15.00\|13.82\|183095;2026-08-03\|14.68\|-0.47\|14.75\|14.90\|14.60\|99510;2026-08-04\|14.95\|1.84\|14.81\|15.02\|14.74\|87986;2026-08-05\|14.98\|0.20\|15.14\|15.36\|14.90\|109570;2026-08-06\|14.76\|-1.47\|14.80\|15.19\|14.64\|96837;2026-08-07\|14.46\|-2.03\|14.77\|14.80\|14.10\|115959;2026-08-10\|14.57\|0.76\|14.54\|14.71\|14.27\|77275;2026-08-11\|14.42\|-1.03\|14.50\|14.61\|14.29\|60796;2026-08-12\|14.59\|1.18\|14.42\|14.88\|14.42\|81255;2026-08-13\|14.43\|-1.10\|14.66\|14.93\|14.42\|88949;2026-08-14\|14.30\|-0.90\|14.40\|14.64\|14.15\|68546;2026-08-17\|14.36\|0.42\|14.30\|14.37\|14.08\|63493;2026-08-18\|14.52\|1.11\|14.33\|14.78\|13.86\|179604;2026-08-19\|13.65\|-5.99\|14.19\|14.40\|13.56\|165317;2026-08-20\|14.02\|2.71\|13.73\|14.16\|13.59\|100089;2026-08-21\|13.96\|-0.43\|13.90\|14.22\|13.81\|59282;2026-08-24\|13.42\|-3.87\|13.81\|13.93\|13.34\|77310;2026-08-25\|13.48\|0.45\|13.42\|13.53\|13.26\|59108;2026-08-26\|13.66\|1.34\|13.43\|13.72\|13.30\|77190;2026-08-27\|13.75\|0.66\|13.64\|13.93\|13.56\|55015;2026-08-28\|14.09\|2.47\|13.82\|14.74\|13.77\|161397;2026-08-31\|14.03\|-0.43\|13.75\|14.05\|13.70\|87680;2026-09-01\|14.40\|2.64\|14.04\|14.50\|14.04\|119119;2026-09-02\|14.12\|-1.94\|14.29\|14.43\|14.02\|60013;2026-09-03\|13.83\|-2.05\|14.23\|14.29\|13.81\|59071;2026-09-04\|14.20\|2.68\|14.03\|14.72\|13.96\|149613;2026-09-07\|13.92\|-1.97\|14.20\|14.37\|13.89\|96720;2026-09-08\|13.99\|0.50\|13.96\|14.23\|13.84\|66558;2026-09-09\|13.66\|-2.36\|13.89\|14.00\|13.63\|79854;2026-09-10\|13.52\|-1.02\|13.60\|13.60\|13.40\|45773;2026-09-11\|13.23\|-2.15\|13.40\|13.51\|13.03\|85497;2026-09-14\|13.69\|3.48\|13.33\|13.82\|13.28\|110445;2026-09-15\|13.47\|-1.61\|13.68\|13.81\|13.46\|68544;2026-09-16\|13.42\|-0.37\|13.47\|13.48\|13.15\|68713;2026-09-17\|13.21\|-1.56\|13.31\|13.42\|13.18\|54097;2026-09-18\|13.07\|-1.06\|13.33\|13.48\|12.98\|139081;2026-09-21\|13.23\|1.22\|13.08\|13.27\|13.05\|80777;2026-09-22\|13.41\|1.36\|13.33\|13.55\|13.33\|85965;2026-09-23\|13.12\|-2.16\|13.41\|13.41\|13.11\|71869;2026-09-24\|12.98\|-1.07\|13.04\|13.10\|12.86\|81119;2026-09-28\|12.59\|-3.00\|12.91\|12.92\|12.49\|64964;2026-09-29\|12.72\|1.03\|12.51\|12.78\|12.49\|51288;2026-09-30\|12.62\|-0.79\|12.73\|12.75\|12.50\|42840;2026-10-08\|12.28\|-2.69\|12.61\|12.67\|12.21\|67884;2026-10-09\|12.42\|1.14\|12.28\|12.43\|11.86\|106875;2026-10-12\|12.48\|0.48\|12.42\|12.52\|12.21\|77278;2026-10-13\|12.32\|-1.28\|12.39\|12.40\|12.03\|82148;2026-10-14\|12.07\|-2.03\|12.31\|12.31\|12.01\|71889;2026-10-15\|11.70\|-3.07\|11.80\|11.94\|11.66\|82926;2026-10-16\|11.59\|-0.94\|11.90\|11.92\|11.45\|91705;2026-10-19\|12.75\|10.01\|11.60\|12.75\|11.60\|127449;2026-10-20\|13.34\|4.63\|13.12\|13.88\|13.01\|425826;2026-10-21\|14.67\|9.97\|13.68\|14.67\|13.44\|535054;2026-10-22\|15.33\|4.50\|14.90\|16.14\|14.89\|749442;2026-10-23\|14.51\|-5.35\|14.08\|15.06\|13.80\|635348;2026-10-26\|14.76\|1.72\|14.24\|15.46\|13.75\|566909;2026-10-27\|14.00\|-5.15\|14.76\|15.22\|14.00\|437410;2026-10-28\|14.27\|1.93\|13.91\|14.36\|13.50\|369107;2026-10-29\|13.57\|-4.91\|14.01\|14.07\|13.57\|231820;2026-10-30\|12.21\|-10.02\|13.05\|13.34\|12.21\|411040;2026-11-02\|13.43\|9.99\|12.13\|13.43\|11.85\|353788;2026-11-03\|12.94\|-3.65\|13.50\|13.73\|12.87\|255149;2026-11-04\|13.18\|1.85\|12.92\|13.30\|12.75\|211272;2026-11-05\|13.73\|4.17\|13.12\|13.77\|13.04\|255550;2026-11-06\|13.23\|-3.64\|13.30\|13.62\|13.20\|122596
133212	国家数据集团正式挂牌成立	数字财税+AI财税+数据要素行业原因： 10月20日，国务院国资委发布公告，经国务院批准，组建国家数据集团有限公司。公司原因： 1、据航天信息官微2026年10月19日披露，公司中标中国石油税务管理系统扩展项目，覆盖11个业务板块、147家所属单位及6000余个纳税主体，主要税种自动化率将达到90%以上。 2、据2026年10月12日互动易，公司自研财税大模型已通过备案，数电票乐企全国市场占有率超50%，服务企业财税用户超1500万。 3、据2026年10月12日互动易，公司拥有隐私计算平台、区块链电子存证平台、数据质量评估及数据资产评估工具，并发布基于商用密码的数据要素安全底座。	1、公司拥有隐私计算平台、区块链电子存证平台、数据质量评估及数据资产评估工具，并发布基于商用密码的数据要素安全底座； 2、公司控股股东为中国航天科工集团有限公司，最终控制人为国务院国资委，有央企背景和航天品牌提供的丰沛资源与信用背书； 3、公司已有金融机构基于数字货币的支付解决方案，也与相关合作银行开展支付终端支持数字人民币支付的改造	2026-06-26\|6.52\|-3.69\|6.70\|6.73\|6.50\|190808;2026-06-29\|6.49\|-0.46\|6.51\|6.58\|6.39\|141399;2026-06-30\|6.58\|1.39\|6.51\|6.65\|6.47\|117793;2026-07-01\|6.76\|2.74\|6.65\|6.84\|6.60\|201345;2026-07-02\|6.60\|-2.37\|6.73\|6.82\|6.57\|178871;2026-07-03\|6.76\|2.42\|6.55\|6.79\|6.55\|156995;2026-07-06\|6.61\|-2.22\|6.78\|6.78\|6.60\|118438;2026-07-07\|6.43\|-2.72\|6.60\|6.60\|6.40\|108978;2026-07-08\|6.53\|1.56\|6.40\|6.55\|6.37\|129514;2026-07-09\|6.54\|0.15\|6.52\|6.57\|6.37\|132159;2026-07-10\|6.86\|4.89\|6.53\|7.10\|6.46\|355795;2026-07-13\|6.51\|-5.10\|6.86\|6.86\|6.48\|260046;2026-07-14\|6.48\|-0.46\|6.46\|6.49\|6.35\|175050;2026-07-15\|6.56\|1.23\|6.43\|6.59\|6.37\|161753;2026-07-16\|6.64\|1.22\|6.54\|6.67\|6.45\|171137;2026-07-17\|6.44\|-3.01\|6.63\|6.68\|6.40\|178403;2026-07-20\|6.56\|1.86\|6.46\|6.59\|6.43\|173713;2026-07-21\|6.61\|0.76\|6.53\|6.69\|6.52\|182157;2026-07-22\|6.65\|0.61\|6.61\|6.73\|6.51\|184881;2026-07-23\|6.74\|1.35\|6.62\|6.74\|6.57\|139569;2026-07-24\|6.51\|-3.41\|6.69\|6.73\|6.50\|139072;2026-07-27\|6.67\|2.46\|6.51\|6.68\|6.46\|128676;2026-07-28\|6.74\|1.05\|6.61\|6.77\|6.61\|145162;2026-07-29\|6.81\|1.04\|6.71\|6.83\|6.70\|160698;2026-07-30\|6.83\|0.29\|6.78\|6.91\|6.75\|174996;2026-07-31\|6.99\|2.34\|6.89\|7.03\|6.85\|207863;2026-08-03\|7.10\|1.57\|7.00\|7.12\|6.98\|155161;2026-08-04\|7.08\|-0.28\|7.14\|7.18\|7.05\|172938;2026-08-05\|7.02\|-0.85\|7.10\|7.14\|6.98\|197813;2026-08-06\|7.04\|0.28\|6.99\|7.14\|6.94\|199771;2026-08-07\|6.94\|-1.42\|7.05\|7.05\|6.79\|193136;2026-08-10\|7.05\|1.58\|6.93\|7.06\|6.88\|126673;2026-08-11\|7.02\|-0.43\|7.04\|7.12\|6.94\|127978;2026-08-12\|7.05\|0.43\|7.01\|7.06\|6.98\|97714;2026-08-13\|6.93\|-1.70\|7.05\|7.10\|6.92\|128423;2026-08-14\|6.89\|-0.58\|6.95\|6.99\|6.81\|114061;2026-08-17\|6.90\|0.15\|6.87\|6.91\|6.78\|85059;2026-08-18\|6.86\|-0.58\|6.88\|6.89\|6.79\|110172;2026-08-19\|6.64\|-3.21\|6.87\|6.89\|6.59\|161505;2026-08-20\|6.74\|1.51\|6.65\|6.76\|6.63\|130770;2026-08-21\|6.71\|-0.45\|6.70\|6.72\|6.62\|72194;2026-08-24\|6.66\|-0.75\|6.72\|6.75\|6.62\|105631;2026-08-25\|6.82\|2.40\|6.63\|6.85\|6.62\|135304;2026-08-26\|6.89\|1.03\|6.82\|6.91\|6.81\|85726;2026-08-27\|6.91\|0.29\|6.88\|6.91\|6.83\|91175;2026-08-28\|6.92\|0.14\|6.92\|6.98\|6.91\|82862;2026-08-31\|6.89\|-0.43\|6.86\|6.91\|6.82\|89572;2026-09-01\|6.99\|1.45\|6.89\|6.99\|6.87\|120770;2026-09-02\|6.95\|-0.57\|6.96\|6.98\|6.88\|88397;2026-09-03\|6.83\|-1.73\|6.95\|6.97\|6.82\|97498;2026-09-04\|6.88\|0.73\|6.86\|7.00\|6.86\|145261;2026-09-07\|6.82\|-0.87\|6.88\|6.90\|6.77\|106133;2026-09-08\|6.94\|1.76\|6.80\|6.94\|6.80\|119263;2026-09-09\|6.89\|-0.72\|6.93\|6.94\|6.86\|74178;2026-09-10\|6.90\|0.15\|6.86\|6.92\|6.81\|84992;2026-09-11\|6.78\|-1.74\|6.84\|6.84\|6.72\|121246;2026-09-14\|6.78\|0.00\|6.73\|6.91\|6.73\|103231;2026-09-15\|6.68\|-1.47\|6.79\|6.83\|6.68\|92686;2026-09-16\|6.72\|0.60\|6.65\|6.73\|6.61\|76665;2026-09-17\|6.63\|-1.34\|6.71\|6.73\|6.61\|80722;2026-09-18\|6.69\|0.91\|6.65\|6.75\|6.64\|80881;2026-09-21\|6.81\|1.79\|6.70\|6.81\|6.67\|90612;2026-09-22\|6.81\|0.00\|6.80\|6.88\|6.80\|81678;2026-09-23\|6.69\|-1.76\|6.79\|6.80\|6.68\|94370;2026-09-24\|6.61\|-1.20\|6.66\|6.69\|6.60\|88418;2026-09-28\|6.55\|-0.91\|6.61\|6.62\|6.49\|95916;2026-09-29\|6.65\|1.53\|6.56\|6.67\|6.55\|75665;2026-09-30\|6.64\|-0.15\|6.66\|6.67\|6.58\|55925;2026-10-08\|6.57\|-1.05\|6.64\|6.69\|6.53\|83898;2026-10-09\|6.75\|2.74\|6.57\|6.77\|6.50\|149902;2026-10-12\|6.77\|0.30\|6.74\|6.80\|6.71\|101306;2026-10-13\|6.81\|0.59\|6.73\|6.81\|6.68\|92555;2026-10-14\|6.78\|-0.44\|6.77\|6.87\|6.74\|93278;2026-10-15\|6.61\|-2.51\|6.72\|6.74\|6.60\|100715;2026-10-16\|6.66\|0.76\|6.65\|6.75\|6.60\|131187;2026-10-19\|6.69\|0.45\|6.60\|6.74\|6.60\|91034;2026-10-20\|6.73\|0.60\|6.66\|6.74\|6.61\|95615;2026-10-21\|7.40\|9.96\|6.73\|7.40\|6.72\|336659;2026-10-22\|7.48\|1.08\|7.50\|7.89\|7.40\|1122018;2026-10-23\|7.69\|2.81\|7.35\|7.79\|7.25\|910943;2026-10-26\|7.21\|-6.24\|7.49\|7.51\|7.20\|610961;2026-10-27\|7.03\|-2.50\|7.29\|7.38\|7.03\|398678;2026-10-28\|7.14\|1.56\|7.03\|7.14\|6.90\|395774;2026-10-29\|7.11\|-0.42\|7.07\|7.33\|6.94\|479112;2026-10-30\|7.06\|-0.70\|7.00\|7.31\|6.96\|419721;2026-11-02\|7.33\|3.82\|7.00\|7.33\|6.93\|513828;2026-11-03\|7.22\|-1.50\|7.19\|7.32\|7.12\|380181;2026-11-04\|7.27\|0.69\|7.22\|7.50\|7.18\|445138;2026-11-05\|7.29\|0.28\|7.18\|7.32\|7.08\|371335;2026-11-06\|7.12\|-2.33\|7.07\|7.19\|7.05\|177116
133211	国家数据集团正式挂牌成立	AI应用+算力租赁+政务数字化 1、据2026年7月16日互动易，公司海外通用AI工具已发布，首款海外休闲游戏公测上线，首部海外AI短剧计划发行，持续推进AI应用出海。 2、据2026年8月27日半年报，北京七星园智算中心主体工程顺利完工并已获得算力租赁订单，可支撑政企模型训练及算力外包需求。 3、据2026年4月30日年报，公司专注政务领域数据智能服务，覆盖数据治理、智能分析及跨部门业务协同等场景，处于行业第一梯队。	1、司首创数据要素操作系统，打造停车数据要素运营平台，推动相关数据产品进场交易，还构建了数据资源化、资产化、商品化的闭环体系，全面参与数据要素的生产、流通与应用等环节； 2、短剧业务方面，公司首部海外AI短剧将于26年8月发行，2026年下半年预计出品25部高质量AI短剧，并按年产超100部的产能规划持续推进； 3、公司以人工智能重构数字政府、公共安全等传统业务，推出政务专属大模型与面向C端的茶寿健康大模型； 4、公司智算中心已落地3285万元算力租赁框架订单，并面向政企及海外文娱业务拓展算力服务;;公	2026-06-26\|7.92\|-3.53\|8.13\|8.18\|7.89\|122230;2026-06-29\|7.81\|-1.39\|7.98\|7.98\|7.61\|103582;2026-06-30\|7.89\|1.02\|7.72\|7.98\|7.72\|86529;2026-07-01\|8.08\|2.41\|7.89\|8.16\|7.79\|97391;2026-07-02\|8.03\|-0.62\|8.08\|8.30\|8.02\|129229;2026-07-03\|8.00\|-0.37\|8.08\|8.08\|7.91\|98219;2026-07-06\|7.76\|-3.00\|8.00\|8.04\|7.73\|91960;2026-07-07\|7.51\|-3.22\|7.76\|7.76\|7.48\|78820;2026-07-08\|7.71\|2.66\|7.52\|7.75\|7.47\|90875;2026-07-09\|7.72\|0.13\|7.68\|7.75\|7.42\|92592;2026-07-10\|7.95\|2.98\|7.66\|8.12\|7.60\|143705;2026-07-13\|7.16\|-9.94\|7.16\|7.16\|7.16\|27121;2026-07-14\|7.05\|-1.54\|6.85\|7.10\|6.47\|523062;2026-07-15\|6.65\|-5.67\|6.68\|6.87\|6.57\|347837;2026-07-16\|6.79\|2.11\|6.70\|6.90\|6.57\|219439;2026-07-17\|6.57\|-3.24\|6.82\|6.95\|6.40\|202604;2026-07-20\|6.11\|-7.00\|6.55\|6.63\|6.08\|201469;2026-07-21\|6.19\|1.31\|6.15\|6.25\|5.67\|406060;2026-07-22\|6.00\|-3.07\|6.17\|6.21\|5.93\|218235;2026-07-23\|6.15\|2.50\|5.95\|6.18\|5.91\|183164;2026-07-24\|6.06\|-1.46\|6.08\|6.15\|5.92\|190298;2026-07-27\|6.14\|1.32\|6.00\|6.18\|5.83\|138324;2026-07-28\|6.27\|2.12\|6.08\|6.38\|6.07\|181087;2026-07-29\|6.41\|2.23\|6.35\|6.44\|6.21\|178878;2026-07-30\|6.34\|-1.09\|6.35\|6.65\|6.32\|179268;2026-07-31\|6.73\|6.15\|6.40\|6.83\|6.40\|204382;2026-08-03\|6.87\|2.08\|6.86\|6.90\|6.72\|137642;2026-08-04\|7.18\|4.51\|6.97\|7.25\|6.90\|203733;2026-08-05\|7.20\|0.28\|7.10\|7.31\|7.02\|176271;2026-08-06\|7.24\|0.56\|7.21\|7.37\|7.10\|152978;2026-08-07\|7.09\|-2.07\|7.35\|7.35\|6.87\|157798;2026-08-10\|7.57\|6.77\|7.07\|7.78\|7.03\|392723;2026-08-11\|7.37\|-2.64\|7.39\|7.47\|7.14\|254898;2026-08-12\|7.58\|2.85\|7.30\|7.88\|7.30\|215342;2026-08-13\|7.33\|-3.30\|7.65\|7.75\|7.33\|190631;2026-08-14\|7.33\|0.00\|7.33\|7.49\|7.16\|145220;2026-08-17\|7.40\|0.95\|7.32\|7.45\|7.15\|130939;2026-08-18\|7.20\|-2.70\|7.36\|7.36\|7.09\|118054;2026-08-19\|6.86\|-4.72\|7.09\|7.15\|6.84\|115080;2026-08-20\|6.92\|0.87\|6.90\|6.97\|6.81\|71009;2026-08-21\|6.87\|-0.72\|6.92\|6.96\|6.71\|105587;2026-08-24\|6.78\|-1.31\|6.82\|6.89\|6.69\|65560;2026-08-25\|6.96\|2.65\|6.77\|7.01\|6.68\|71303;2026-08-26\|6.94\|-0.29\|7.00\|7.05\|6.88\|62306;2026-08-27\|6.92\|-0.29\|6.90\|7.02\|6.87\|89131;2026-08-28\|6.96\|0.58\|6.90\|7.06\|6.89\|98503;2026-08-31\|7.10\|2.01\|6.90\|7.12\|6.79\|105101;2026-09-01\|7.22\|1.69\|7.10\|7.52\|7.06\|179180;2026-09-02\|7.18\|-0.55\|7.14\|7.23\|7.08\|113412;2026-09-03\|7.03\|-2.09\|7.19\|7.23\|6.98\|98568;2026-09-04\|7.10\|1.00\|7.05\|7.25\|7.03\|100705;2026-09-07\|7.12\|0.28\|7.08\|7.15\|6.99\|83825;2026-09-08\|7.09\|-0.42\|7.13\|7.16\|7.04\|68011;2026-09-09\|6.99\|-1.41\|7.10\|7.12\|6.92\|85759;2026-09-10\|6.92\|-1.00\|7.02\|7.03\|6.83\|63715;2026-09-11\|6.81\|-1.59\|6.88\|6.89\|6.68\|77722;2026-09-14\|6.81\|0.00\|6.87\|7.15\|6.78\|117639;2026-09-15\|6.69\|-1.76\|6.81\|6.96\|6.62\|105684;2026-09-16\|6.67\|-0.30\|6.69\|6.70\|6.52\|68234;2026-09-17\|6.62\|-0.75\|6.62\|6.70\|6.56\|53688;2026-09-18\|6.62\|0.00\|6.66\|6.72\|6.60\|74113;2026-09-21\|7.28\|9.97\|6.97\|7.28\|6.90\|558226;2026-09-22\|8.01\|10.03\|8.01\|8.01\|8.01\|170677;2026-09-23\|8.81\|9.99\|8.81\|8.81\|8.31\|732311;2026-09-24\|7.94\|-9.88\|8.21\|8.55\|7.93\|1073842;2026-09-28\|7.15\|-9.95\|7.52\|7.67\|7.15\|536477;2026-09-29\|7.87\|10.07\|7.00\|7.87\|6.86\|702115;2026-09-30\|7.67\|-2.54\|8.08\|8.20\|7.65\|638096;2026-10-08\|7.46\|-2.74\|7.68\|7.70\|7.39\|337590;2026-10-09\|7.85\|5.23\|7.47\|7.94\|7.14\|438254;2026-10-12\|7.85\|0.00\|7.86\|8.07\|7.61\|499636;2026-10-13\|7.88\|0.38\|7.67\|7.95\|7.60\|349675;2026-10-14\|7.51\|-4.70\|7.78\|7.78\|7.47\|262130;2026-10-15\|7.31\|-2.66\|7.30\|7.56\|7.26\|231833;2026-10-16\|8.04\|9.99\|8.04\|8.04\|8.04\|110136;2026-10-19\|8.08\|0.50\|7.80\|8.51\|7.55\|802276;2026-10-20\|8.89\|10.02\|7.92\|8.89\|7.92\|796947;2026-10-21\|9.78\|10.01\|8.95\|9.78\|8.63\|923750;2026-10-22\|8.80\|-10.02\|9.48\|9.58\|8.80\|905932;2026-10-23\|8.54\|-2.95\|8.05\|8.70\|7.96\|821147;2026-10-26\|8.89\|4.10\|8.45\|8.96\|8.15\|742912;2026-10-27\|8.19\|-7.87\|8.61\|8.88\|8.18\|613082;2026-10-28\|8.18\|-0.12\|8.03\|8.38\|7.62\|547977;2026-10-29\|8.42\|2.93\|7.90\|8.65\|7.90\|653701;2026-10-30\|7.58\|-9.98\|8.04\|8.32\|7.58\|524495;2026-11-02\|8.34\|10.03\|7.30\|8.34\|7.05\|718328;2026-11-03\|8.32\|-0.24\|8.49\|8.60\|8.21\|543226;2026-11-04\|8.37\|0.60\|8.29\|8.55\|7.96\|527468;2026-11-05\|8.74\|4.42\|8.33\|8.80\|8.27\|584869;2026-11-06\|8.98\|2.75\|8.34\|9.40\|8.33\|578926
133210	国家数据集团正式挂牌成立	多模态数据库+国产数据库+AI融合 1、据2026年8月18日公告，公司拟聚焦多模态时序数据库自主研发，面向工业互联网、能源调度等场景，补齐相关产品能力。 2、据2026年8月27日半年报，公司专注数据库产品研发、销售与服务，Vastbase为拥有完全自主知识产权的企业级关系型数据库，已通过国家级安全可靠测评。 3、据2026年8月27日半年报，公司持续强化向量检索引擎，支持多种向量数据类型及分布式并行检索，为人工智能应用提供数据存储与语义检索支撑。	1、国内主要的关系型数据库产品提供商；公司布局数据库透明加密、数据库审计等安全模块，具备敏感数据保护、泄密轨迹分析及数据库攻击威胁分析能力； 2、公司数据库产品能够为OpenClaw等智能体提供数据支撑，其技术路线与AI国产化趋势契合	2026-06-26\|13.99\|-4.96\|14.70\|14.70\|13.86\|94273;2026-06-29\|13.72\|-1.93\|13.99\|14.05\|13.50\|80468;2026-06-30\|14.05\|2.41\|13.75\|14.09\|13.51\|59442;2026-07-01\|14.60\|3.91\|14.06\|15.04\|14.04\|108578;2026-07-02\|14.06\|-3.70\|14.59\|14.75\|13.98\|84999;2026-07-03\|13.86\|-1.42\|14.11\|14.23\|13.85\|67201;2026-07-06\|13.29\|-4.11\|13.87\|13.88\|13.28\|62665;2026-07-07\|12.78\|-3.84\|13.32\|13.36\|12.77\|58552;2026-07-08\|13.20\|3.29\|12.78\|13.49\|12.78\|76075;2026-07-09\|13.30\|0.76\|13.04\|13.33\|12.80\|69567;2026-07-10\|13.56\|1.95\|13.17\|14.12\|13.04\|81083;2026-07-13\|12.81\|-5.53\|13.62\|13.66\|12.78\|73840;2026-07-14\|12.77\|-0.31\|12.93\|12.93\|12.24\|69765;2026-07-15\|12.70\|-0.55\|12.49\|13.08\|12.49\|64397;2026-07-16\|12.68\|-0.16\|12.30\|13.05\|12.30\|55019;2026-07-17\|11.89\|-6.23\|12.60\|12.74\|11.63\|90503;2026-07-20\|11.62\|-2.27\|11.89\|12.37\|11.43\|83811;2026-07-21\|11.75\|1.12\|11.61\|11.80\|10.80\|108595;2026-07-22\|11.65\|-0.85\|11.65\|11.94\|11.55\|65790;2026-07-23\|11.89\|2.06\|11.64\|11.97\|11.55\|58500;2026-07-24\|11.43\|-3.87\|11.77\|11.77\|11.36\|46965;2026-07-27\|11.81\|3.32\|11.49\|11.81\|11.26\|45840;2026-07-28\|11.95\|1.19\|11.71\|12.20\|11.65\|54082;2026-07-29\|11.98\|0.25\|11.95\|12.15\|11.59\|70675;2026-07-30\|11.65\|-2.75\|12.12\|12.28\|11.59\|78016;2026-07-31\|12.48\|7.12\|11.75\|12.78\|11.66\|131021;2026-08-03\|12.80\|2.56\|12.51\|12.89\|12.38\|103329;2026-08-04\|13.34\|4.22\|12.98\|13.58\|12.97\|127275;2026-08-05\|13.54\|1.50\|13.38\|13.88\|13.35\|97599;2026-08-06\|13.51\|-0.22\|13.37\|14.03\|13.33\|84778;2026-08-07\|13.34\|-1.26\|13.53\|13.54\|12.88\|85899;2026-08-10\|13.43\|0.67\|13.27\|13.47\|13.12\|49891;2026-08-11\|13.35\|-0.60\|13.51\|13.53\|13.05\|53678;2026-08-12\|13.62\|2.02\|13.41\|14.02\|13.20\|110176;2026-08-13\|13.29\|-2.42\|13.70\|13.88\|13.28\|84839;2026-08-14\|13.35\|0.45\|13.39\|13.60\|13.04\|68011;2026-08-17\|13.52\|1.27\|13.42\|13.60\|13.20\|59724;2026-08-18\|13.50\|-0.15\|13.50\|13.60\|13.07\|55994;2026-08-19\|12.71\|-5.85\|13.30\|13.38\|12.68\|63161;2026-08-20\|12.92\|1.65\|12.72\|13.05\|12.70\|41968;2026-08-21\|12.92\|0.00\|12.80\|12.95\|12.56\|32035;2026-08-24\|12.56\|-2.79\|13.01\|13.01\|12.36\|48095;2026-08-25\|12.80\|1.91\|12.42\|12.82\|12.38\|34997;2026-08-26\|12.82\|0.16\|12.80\|12.94\|12.61\|33356;2026-08-27\|12.71\|-0.86\|12.81\|12.85\|12.61\|40904;2026-08-28\|12.75\|0.31\|12.82\|13.13\|12.73\|50832;2026-08-31\|13.08\|2.59\|12.55\|13.10\|12.52\|52747;2026-09-01\|13.31\|1.76\|12.99\|13.41\|12.96\|54773;2026-09-02\|13.18\|-0.98\|13.18\|13.32\|13.01\|37396;2026-09-03\|14.50\|10.02\|13.80\|14.50\|13.66\|96686;2026-09-04\|15.33\|5.72\|15.00\|15.95\|14.30\|494505;2026-09-07\|14.75\|-3.78\|14.36\|15.05\|14.36\|319518;2026-09-08\|14.36\|-2.64\|14.52\|14.58\|14.18\|229048;2026-09-09\|13.95\|-2.86\|14.22\|14.39\|13.86\|213154;2026-09-10\|14.34\|2.80\|13.80\|14.35\|13.58\|221309;2026-09-11\|14.71\|2.58\|14.12\|14.97\|13.88\|287732;2026-09-14\|14.08\|-4.28\|14.44\|14.79\|13.65\|204912;2026-09-15\|14.85\|5.47\|14.12\|15.49\|14.11\|428640;2026-09-16\|14.40\|-3.03\|14.26\|14.66\|14.26\|322028;2026-09-17\|14.15\|-1.74\|14.09\|14.80\|14.02\|210804;2026-09-18\|15.57\|10.04\|14.41\|15.57\|14.38\|247527;2026-09-21\|15.74\|1.09\|15.99\|16.30\|15.33\|394033;2026-09-22\|15.41\|-2.10\|15.92\|15.94\|15.22\|246908;2026-09-23\|15.04\|-2.40\|15.40\|15.40\|14.99\|158648;2026-09-24\|14.73\|-2.06\|15.08\|15.29\|14.63\|129732;2026-09-28\|15.40\|4.55\|14.78\|15.42\|14.18\|263426;2026-09-29\|15.10\|-1.95\|14.92\|15.30\|14.68\|180623;2026-09-30\|13.82\|-8.48\|14.95\|15.03\|13.59\|208285;2026-10-08\|13.13\|-4.99\|13.60\|13.95\|13.01\|129332;2026-10-09\|13.90\|5.86\|13.10\|13.95\|12.44\|179441;2026-10-12\|13.92\|0.14\|13.83\|14.06\|13.43\|117830;2026-10-13\|14.20\|2.01\|13.75\|14.35\|13.56\|122371;2026-10-14\|13.63\|-4.01\|14.20\|14.20\|13.63\|77248;2026-10-15\|13.44\|-1.39\|13.11\|13.85\|13.00\|87345;2026-10-16\|13.12\|-2.38\|13.60\|13.86\|13.03\|82689;2026-10-19\|13.44\|2.44\|13.09\|14.35\|13.09\|145785;2026-10-20\|13.98\|4.02\|13.39\|14.01\|13.14\|136296;2026-10-21\|15.38\|10.01\|15.00\|15.38\|14.90\|153164;2026-10-22\|16.92\|10.01\|16.92\|16.92\|15.95\|597978;2026-10-23\|15.45\|-8.69\|15.25\|16.23\|15.23\|532960;2026-10-26\|17.00\|10.03\|15.36\|17.00\|14.54\|436805;2026-10-27\|16.71\|-1.71\|16.40\|18.39\|16.35\|586505;2026-10-28\|16.20\|-3.05\|17.01\|17.17\|15.89\|450227;2026-10-29\|15.42\|-4.81\|16.25\|16.37\|15.31\|322782;2026-10-30\|13.94\|-9.60\|14.84\|15.28\|13.93\|302719;2026-11-02\|15.33\|9.97\|13.90\|15.33\|13.36\|343547;2026-11-03\|14.84\|-3.20\|15.15\|15.52\|14.76\|235497;2026-11-04\|15.11\|1.82\|15.08\|15.30\|14.40\|254442;2026-11-05\|15.62\|3.38\|15.03\|15.69\|14.89\|310942;2026-11-06\|14.83\|-5.06\|14.80\|15.29\|14.71\|145519
133209	国家数据集团正式挂牌成立	LED封装+量子科技+光伏组件 1、据2026年8月26日半年报，公司半导体LED封装为核心优势业务，依托十万级无尘车间研发生产多类型LED半导体光源，为海内外客户提供产品与解决方案。 2、据2026年5月20日投资者关系活动记录表及2024年5月9日公告，公司控股51%的天芯量子拥有量子密钥分发、量子VPN加密等核心技术，产品已落地，切入量子保密通信赛道。 3、据2026年6月18日公告，公司光伏业务面向离网储能、太阳能路灯、阳台光伏等非标定制场景，拥有经认证的300兆瓦级全自动组件生产线。	1、公司或全资子公司此前拟出资3,060万元人民币与广东中建普联共同设立“星光普联（广东）大数据有限公司”，将积极开展数据管理、数字化服务、信息软件开发等业务，并收购中建普联旗下的“造价通”业务相关资产； 2、公司半导体LED封装为核心优势业务，依托十万级无尘车间研发生产多类型LED半导体光源，为海内外客户提供产品与解决方案	2026-06-26\|2.28\|0.89\|2.23\|2.39\|2.14\|607410;2026-06-29\|2.29\|0.44\|2.26\|2.38\|2.24\|435515;2026-06-30\|2.18\|-4.80\|2.26\|2.28\|2.15\|465483;2026-07-01\|2.34\|7.34\|2.17\|2.40\|2.17\|994225;2026-07-02\|2.33\|-0.43\|2.40\|2.53\|2.33\|912477;2026-07-03\|2.45\|5.15\|2.38\|2.48\|2.32\|654471;2026-07-06\|2.30\|-6.12\|2.43\|2.43\|2.25\|571120;2026-07-07\|2.22\|-3.48\|2.28\|2.30\|2.21\|260405;2026-07-08\|2.18\|-1.80\|2.22\|2.23\|2.16\|251057;2026-07-09\|2.16\|-0.92\|2.17\|2.21\|2.04\|375240;2026-07-10\|2.15\|-0.46\|2.15\|2.20\|2.11\|355438;2026-07-13\|2.01\|-6.51\|2.12\|2.14\|1.98\|379907;2026-07-14\|2.01\|0.00\|1.99\|2.04\|1.96\|284929;2026-07-15\|2.03\|0.99\|2.02\|2.07\|2.00\|296871;2026-07-16\|2.02\|-0.49\|1.99\|2.07\|1.98\|284855;2026-07-17\|1.93\|-4.46\|2.02\|2.05\|1.90\|361071;2026-07-20\|1.83\|-5.18\|1.92\|1.95\|1.79\|385862;2026-07-21\|1.84\|0.55\|1.83\|1.84\|1.74\|312673;2026-07-22\|1.80\|-2.17\|1.83\|1.86\|1.79\|244198;2026-07-23\|1.87\|3.89\|1.80\|1.88\|1.80\|276208;2026-07-24\|1.79\|-4.28\|1.84\|1.86\|1.79\|230570;2026-07-27\|1.86\|3.91\|1.79\|1.87\|1.78\|257376;2026-07-28\|1.90\|2.15\|1.86\|1.98\|1.84\|402529;2026-07-29\|1.93\|1.58\|1.90\|1.95\|1.89\|266897;2026-07-30\|1.90\|-1.55\|1.93\|1.99\|1.90\|312813;2026-07-31\|1.93\|1.58\|1.93\|1.95\|1.91\|226911;2026-08-03\|1.98\|2.59\|1.93\|1.98\|1.92\|218717;2026-08-04\|2.05\|3.54\|2.00\|2.07\|1.99\|338859;2026-08-05\|2.08\|1.46\|2.05\|2.16\|2.05\|583020;2026-08-06\|2.10\|0.96\|2.08\|2.12\|2.03\|432917;2026-08-07\|2.04\|-2.86\|2.09\|2.09\|2.00\|348018;2026-08-10\|2.09\|2.45\|2.05\|2.09\|2.02\|288994;2026-08-11\|2.08\|-0.48\|2.09\|2.11\|2.06\|211093;2026-08-12\|2.14\|2.88\|2.09\|2.15\|2.07\|342034;2026-08-13\|2.10\|-1.87\|2.15\|2.21\|2.10\|359057;2026-08-14\|2.08\|-0.95\|2.11\|2.12\|2.05\|274948;2026-08-17\|2.15\|3.37\|2.08\|2.17\|2.07\|365793;2026-08-18\|2.12\|-1.40\|2.16\|2.17\|2.10\|265381;2026-08-19\|2.04\|-3.77\|2.08\|2.10\|2.02\|287821;2026-08-20\|2.07\|1.47\|2.05\|2.09\|2.03\|213917;2026-08-21\|2.09\|0.97\|2.06\|2.10\|2.03\|239751;2026-08-24\|2.06\|-1.44\|2.09\|2.10\|2.02\|257529;2026-08-25\|2.13\|3.40\|2.05\|2.13\|2.04\|303007;2026-08-26\|2.14\|0.47\|2.12\|2.16\|2.10\|264728;2026-08-27\|2.12\|-0.93\|2.14\|2.15\|2.11\|227425;2026-08-28\|2.14\|0.94\|2.13\|2.16\|2.12\|263087;2026-08-31\|2.19\|2.34\|2.13\|2.20\|2.12\|384570;2026-09-01\|2.19\|0.00\|2.19\|2.21\|2.17\|350004;2026-09-02\|2.17\|-0.91\|2.18\|2.20\|2.14\|247771;2026-09-03\|2.13\|-1.84\|2.19\|2.20\|2.11\|284125;2026-09-04\|2.14\|0.47\|2.13\|2.18\|2.13\|276720;2026-09-07\|2.17\|1.40\|2.13\|2.18\|2.12\|193194;2026-09-08\|2.20\|1.38\|2.16\|2.21\|2.16\|259383;2026-09-09\|2.18\|-0.91\|2.19\|2.21\|2.17\|188571;2026-09-10\|2.14\|-1.83\|2.18\|2.19\|2.11\|290036;2026-09-11\|2.09\|-2.34\|2.11\|2.12\|2.05\|253064;2026-09-14\|2.10\|0.48\|2.08\|2.13\|2.07\|213160;2026-09-15\|2.04\|-2.86\|2.10\|2.12\|2.03\|266262;2026-09-16\|2.13\|4.41\|2.03\|2.22\|2.02\|422333;2026-09-17\|2.14\|0.47\|2.13\|2.17\|2.09\|323248;2026-09-18\|2.13\|-0.47\|2.15\|2.15\|2.12\|214917;2026-09-21\|2.17\|1.88\|2.13\|2.18\|2.12\|246791;2026-09-22\|2.16\|-0.46\|2.18\|2.18\|2.13\|267763;2026-09-23\|2.11\|-2.31\|2.16\|2.16\|2.09\|225840;2026-09-24\|2.11\|0.00\|2.09\|2.13\|2.09\|147804;2026-09-28\|2.09\|-0.95\|2.11\|2.13\|2.07\|171181;2026-09-29\|2.12\|1.44\|2.09\|2.13\|2.08\|219059;2026-09-30\|2.11\|-0.47\|2.13\|2.14\|2.08\|189607;2026-10-08\|2.10\|-0.47\|2.11\|2.15\|2.07\|263469;2026-10-09\|2.12\|0.95\|2.08\|2.12\|2.03\|254807;2026-10-12\|2.07\|-2.36\|2.12\|2.13\|2.06\|180517;2026-10-13\|2.09\|0.97\|2.04\|2.11\|2.00\|280085;2026-10-14\|2.03\|-2.87\|2.09\|2.12\|2.03\|189815;2026-10-15\|1.97\|-2.96\|2.01\|2.01\|1.95\|253420;2026-10-16\|2.17\|10.15\|1.98\|2.17\|1.97\|1201387;2026-10-19\|2.03\|-6.45\|2.14\|2.18\|2.00\|1264232;2026-10-20\|2.23\|9.85\|2.10\|2.23\|2.07\|1912264;2026-10-21\|2.45\|9.87\|2.41\|2.45\|2.40\|576739;2026-10-22\|2.70\|10.20\|2.70\|2.70\|2.46\|3672236;2026-10-23\|2.49\|-7.78\|2.59\|2.76\|2.43\|3774552;2026-10-26\|2.24\|-10.04\|2.37\|2.40\|2.24\|2566695;2026-10-27\|2.04\|-8.93\|2.15\|2.23\|2.02\|2233501;2026-10-28\|2.06\|0.98\|2.02\|2.10\|1.94\|1654673;2026-10-29\|1.90\|-7.77\|1.99\|2.00\|1.89\|1021463;2026-10-30\|1.87\|-1.58\|1.86\|1.94\|1.85\|840364;2026-11-02\|1.92\|2.67\|1.87\|1.92\|1.80\|860213;2026-11-03\|1.89\|-1.56\|1.90\|1.96\|1.87\|812435;2026-11-04\|1.95\|3.17\|1.87\|2.03\|1.85\|948254;2026-11-05\|2.05\|5.13\|1.93\|2.15\|1.92\|1696818;2026-11-06\|1.98\|-3.41\|1.96\|2.01\|1.96\|546599
133208	国家数据集团正式挂牌成立	AI民生+数字医保+AI医疗 1、据2026年8月26日半年报，公司在南京落地医保智能经办模型训练服务项目，支撑28个高频医保业务事项交互办理，并持续推进智鼎天宫AI平台和智鼎云帆行业大模型应用。 2、据易联众官微2026年10月16日报道，公司参与内蒙古医保公共服务子系统便民应用扩展项目，拓宽医保线上服务渠道、丰富便民应用场景。 3、据2026年5月27日投资者关系活动记录表，公司将人工智能技术接入PACS、电子病历及体检系统，相关产品已在福建省人民医院、泉州市中医院落地。	公司在南京落地医保智能经办模型训练服务项目，支撑28个高频医保业务事项交互办理，并持续推进智鼎天宫AI平台和智鼎云帆行业大模型应用	2026-06-26\|9.45\|-2.38\|9.65\|9.77\|9.37\|42245;2026-06-29\|9.43\|-0.21\|9.45\|9.57\|9.13\|40391;2026-06-30\|9.33\|-1.06\|9.43\|9.56\|9.18\|32599;2026-07-01\|9.34\|0.11\|9.43\|9.51\|9.15\|35866;2026-07-02\|9.70\|3.85\|9.28\|9.85\|9.24\|66248;2026-07-03\|9.60\|-1.03\|9.66\|10.10\|9.40\|59626;2026-07-06\|9.40\|-2.08\|9.78\|9.79\|9.40\|25641;2026-07-07\|9.03\|-3.94\|9.39\|9.39\|8.98\|32060;2026-07-08\|8.89\|-1.55\|9.17\|9.17\|8.84\|16973;2026-07-09\|9.10\|2.36\|9.19\|9.36\|8.90\|35885;2026-07-10\|9.03\|-0.77\|9.09\|9.17\|8.93\|28502;2026-07-13\|8.72\|-3.43\|8.98\|9.15\|8.65\|18363;2026-07-14\|9.00\|3.21\|8.59\|9.09\|8.59\|21619;2026-07-15\|8.74\|-2.89\|8.89\|9.04\|8.59\|36025;2026-07-16\|8.45\|-3.32\|8.65\|8.74\|8.35\|30441;2026-07-17\|8.05\|-4.73\|8.55\|8.55\|7.78\|47374;2026-07-20\|7.69\|-4.47\|8.04\|8.10\|7.58\|42069;2026-07-21\|7.86\|2.21\|7.70\|8.07\|7.64\|39209;2026-07-22\|7.79\|-0.89\|7.78\|8.03\|7.66\|27789;2026-07-23\|8.17\|4.88\|7.75\|8.18\|7.70\|32371;2026-07-24\|7.86\|-3.79\|8.09\|8.12\|7.86\|20889;2026-07-27\|8.06\|2.54\|7.89\|8.10\|7.81\|15993;2026-07-28\|8.02\|-0.50\|8.08\|8.20\|8.01\|15402;2026-07-29\|7.99\|-0.37\|8.08\|8.10\|7.80\|24033;2026-07-30\|7.80\|-2.38\|7.98\|8.09\|7.76\|23735;2026-07-31\|7.90\|1.28\|7.99\|8.03\|7.86\|16863;2026-08-03\|8.26\|4.56\|7.85\|8.49\|7.85\|33030;2026-08-04\|8.30\|0.48\|8.26\|8.39\|8.18\|29373;2026-08-05\|8.61\|3.73\|8.36\|8.75\|8.27\|34520;2026-08-06\|8.54\|-0.81\|8.60\|8.72\|8.51\|23534;2026-08-07\|8.43\|-1.29\|8.63\|8.63\|8.42\|18099;2026-08-10\|9.15\|8.54\|8.70\|9.18\|8.42\|55167;2026-08-11\|9.09\|-0.66\|9.14\|9.34\|9.04\|40355;2026-08-12\|9.46\|4.07\|9.09\|9.50\|9.02\|47758;2026-08-13\|9.60\|1.48\|9.52\|9.86\|9.32\|54951;2026-08-14\|9.75\|1.56\|9.56\|9.80\|9.45\|39257;2026-08-17\|9.65\|-1.03\|9.85\|9.85\|9.46\|45630;2026-08-18\|9.50\|-1.55\|9.68\|9.75\|9.28\|49992;2026-08-19\|9.30\|-2.11\|9.57\|9.89\|9.18\|76685;2026-08-20\|9.48\|1.94\|9.31\|9.57\|9.29\|37398;2026-08-21\|9.61\|1.37\|9.45\|9.67\|9.41\|22297;2026-08-24\|9.57\|-0.42\|9.54\|9.75\|9.51\|21722;2026-08-25\|9.39\|-1.88\|9.66\|9.66\|9.27\|38694;2026-08-26\|9.00\|-4.15\|9.38\|9.38\|8.86\|51862;2026-08-27\|9.04\|0.44\|9.00\|9.08\|8.93\|17144;2026-08-28\|8.97\|-0.77\|9.12\|9.12\|8.89\|19847;2026-08-31\|8.70\|-3.01\|8.96\|8.96\|8.55\|43255;2026-09-01\|8.81\|1.26\|8.77\|8.99\|8.58\|19788;2026-09-02\|8.71\|-1.14\|8.71\|8.81\|8.65\|12303;2026-09-03\|8.73\|0.23\|8.72\|8.88\|8.67\|17496;2026-09-04\|8.78\|0.57\|8.85\|8.92\|8.73\|15709;2026-09-07\|9.50\|8.20\|9.60\|9.93\|9.22\|131692;2026-09-08\|9.18\|-3.37\|9.33\|9.51\|8.96\|99249;2026-09-09\|8.95\|-2.51\|9.20\|9.20\|8.84\|55690;2026-09-10\|8.89\|-0.67\|8.99\|9.00\|8.68\|28663;2026-09-11\|8.82\|-0.79\|8.87\|8.87\|8.67\|23434;2026-09-14\|8.79\|-0.34\|8.78\|8.95\|8.70\|38277;2026-09-15\|8.50\|-3.30\|8.71\|8.89\|8.45\|47211;2026-09-16\|8.70\|2.35\|8.42\|8.70\|8.42\|21883;2026-09-17\|8.69\|-0.11\|8.63\|8.70\|8.58\|16284;2026-09-18\|9.23\|6.21\|8.69\|9.25\|8.69\|60017;2026-09-21\|9.36\|1.41\|9.23\|9.37\|9.15\|31260;2026-09-22\|9.21\|-1.60\|9.44\|9.44\|9.13\|34571;2026-09-23\|9.02\|-2.06\|9.26\|9.26\|8.91\|40504;2026-09-28\|9.23\|2.33\|9.00\|9.52\|8.30\|206743;2026-09-29\|8.80\|-4.66\|8.95\|9.25\|8.57\|165855;2026-09-30\|8.67\|-1.48\|8.87\|8.90\|8.60\|89464;2026-10-08\|8.41\|-3.00\|8.80\|8.86\|8.41\|51814;2026-10-09\|8.69\|3.33\|8.36\|8.73\|8.06\|71559;2026-10-12\|9.00\|3.57\|8.65\|9.04\|8.42\|98516;2026-10-13\|8.91\|-1.00\|8.71\|9.10\|8.60\|80636;2026-10-14\|9.00\|1.01\|8.91\|9.06\|8.82\|43827;2026-10-15\|8.96\|-0.44\|8.90\|9.08\|8.81\|50706;2026-10-16\|8.89\|-0.78\|9.04\|9.17\|8.78\|46335;2026-10-19\|10.10\|13.61\|8.89\|10.67\|8.82\|366050;2026-10-20\|9.40\|-6.93\|9.59\|9.71\|9.10\|257150;2026-10-21\|10.38\|10.43\|9.33\|11.20\|9.22\|391371;2026-10-22\|10.13\|-2.41\|10.22\|10.88\|10.01\|340970;2026-10-23\|10.08\|-0.49\|9.80\|10.30\|9.18\|281196;2026-10-26\|9.75\|-3.27\|9.82\|10.45\|9.62\|222900;2026-10-27\|9.12\|-6.46\|9.70\|9.85\|9.12\|164864;2026-10-28\|9.12\|0.00\|8.82\|9.28\|8.48\|166450;2026-10-29\|9.13\|0.11\|8.94\|9.26\|8.87\|101678;2026-10-30\|8.54\|-6.46\|9.01\|9.47\|8.48\|146937;2026-11-02\|8.62\|0.94\|8.19\|8.77\|8.07\|111648;2026-11-03\|8.36\|-3.02\|8.53\|8.66\|8.30\|60044;2026-11-04\|8.67\|3.71\|8.37\|8.69\|8.05\|78479;2026-11-05\|8.91\|2.77\|8.64\|9.04\|8.58\|72352;2026-11-06\|8.61\|-3.37\|8.61\|8.94\|8.53\|41869
133207	OpenAI布局人形机器人赛道；特斯拉Optimus V3即将进入量产周期	涨停揭秘：4月10日涨停，受益于AI终端放量预期及存储涨价产业链传导；涨停缘由：RV系列视觉芯片适配AI眼镜等新兴终端，低功耗+自研ISP构成技术壁垒；美股闪迪涨超9%创历史新高，存储涨价延续强化半导体设备与芯片上游景气度；资金逻辑：主力资金连续两日净流入，叠加国产替代与AI硬件主题共振，机构加仓意愿增强，板块内芯片股联动走强；风险提示：AI眼镜量产进度不及预期风险，下游客户导入周期较长，短期业绩兑现存在不确定性	公司RK182X协处理器顺利量产，已有数百个客户、几十个行业在深化研发中，应用场景覆盖各类机器人、车载AI BOX等领域，首批客户已进入量产阶段，将在下半年放量	2026-06-26\|182.00\|-3.44\|185.00\|187.43\|177.51\|131838;2026-06-29\|180.80\|-0.66\|180.99\|184.46\|175.60\|116215;2026-06-30\|188.36\|4.18\|180.82\|189.95\|179.57\|146592;2026-07-01\|183.30\|-2.69\|188.37\|193.99\|181.50\|144278;2026-07-02\|177.35\|-3.25\|177.51\|187.76\|173.02\|138385;2026-07-03\|180.03\|1.51\|176.00\|186.50\|175.33\|118266;2026-07-06\|176.12\|-2.17\|181.90\|183.50\|171.30\|140341;2026-07-07\|190.71\|8.28\|178.00\|193.73\|178.00\|260089;2026-07-08\|202.00\|5.92\|200.00\|209.78\|197.11\|434948;2026-07-09\|207.36\|2.65\|202.32\|207.99\|193.20\|290194;2026-07-10\|208.80\|0.69\|210.00\|227.00\|207.00\|298235;2026-07-13\|219.00\|4.89\|208.79\|227.00\|208.78\|243995;2026-07-14\|216.91\|-0.95\|219.54\|226.00\|204.50\|228937;2026-07-15\|210.50\|-2.96\|215.00\|218.99\|205.51\|161542;2026-07-16\|222.24\|5.58\|215.00\|231.55\|215.00\|321195;2026-07-17\|202.00\|-9.11\|227.00\|230.98\|200.40\|362040;2026-07-20\|208.00\|2.97\|205.23\|216.00\|193.36\|317576;2026-07-21\|208.05\|0.02\|206.91\|212.88\|190.00\|343339;2026-07-22\|228.86\|10.00\|203.70\|228.86\|203.70\|373172;2026-07-23\|214.00\|-6.49\|233.22\|233.88\|206.00\|399377;2026-07-24\|221.80\|3.64\|207.52\|231.00\|207.52\|329048;2026-07-27\|218.00\|-1.71\|219.00\|221.70\|208.11\|255022;2026-07-28\|199.52\|-8.48\|211.00\|218.60\|199.11\|239549;2026-07-29\|203.05\|1.77\|200.00\|211.99\|197.17\|245681;2026-07-30\|182.75\|-10.00\|200.62\|202.31\|182.75\|184114;2026-07-31\|188.00\|2.87\|188.06\|193.86\|177.77\|321735;2026-08-03\|184.04\|-2.11\|184.00\|197.91\|182.00\|213803;2026-08-04\|189.27\|2.84\|188.00\|191.84\|181.00\|186172;2026-08-05\|199.00\|5.14\|187.03\|204.30\|187.00\|233160;2026-08-06\|203.00\|2.01\|196.00\|209.20\|195.01\|172424;2026-08-07\|205.32\|1.14\|202.00\|207.50\|196.50\|160219;2026-08-10\|205.30\|-0.01\|205.32\|206.86\|201.28\|104904;2026-08-11\|213.36\|3.93\|203.50\|220.58\|203.50\|181675;2026-08-12\|213.50\|0.07\|213.69\|216.23\|208.79\|117437;2026-08-13\|208.34\|-2.42\|215.50\|216.03\|208.00\|124870;2026-08-14\|203.99\|-1.52\|209.50\|213.59\|201.92\|124279;2026-08-17\|211.51\|3.69\|202.80\|212.22\|201.01\|163395;2026-08-18\|198.05\|-6.36\|207.27\|207.79\|196.32\|211967;2026-08-19\|182.10\|-8.05\|192.08\|194.13\|181.33\|174788;2026-08-20\|182.65\|0.30\|184.65\|185.69\|179.63\|121794;2026-08-21\|180.61\|-1.12\|181.18\|182.65\|178.18\|88968;2026-08-24\|174.60\|-3.33\|180.61\|180.61\|172.26\|102266;2026-08-25\|175.06\|0.26\|171.23\|176.50\|170.88\|67148;2026-08-26\|176.18\|0.64\|175.21\|177.88\|174.73\|71576;2026-08-27\|181.38\|2.95\|176.78\|181.44\|176.01\|97404;2026-08-28\|176.90\|-2.47\|180.39\|181.66\|176.88\|72454;2026-08-31\|194.59\|10.00\|190.00\|194.59\|188.00\|178273;2026-09-01\|203.60\|4.63\|205.00\|210.94\|201.00\|339488;2026-09-02\|197.49\|-3.00\|201.04\|207.80\|197.30\|184835;2026-09-03\|193.90\|-1.82\|200.00\|200.57\|191.88\|110921;2026-09-04\|189.00\|-2.53\|196.50\|196.92\|186.89\|125342;2026-09-07\|192.68\|1.95\|191.50\|194.20\|189.02\|106246;2026-09-08\|188.59\|-2.12\|195.00\|195.28\|186.99\|83817;2026-09-09\|187.36\|-0.65\|189.00\|193.26\|186.50\|84394;2026-09-10\|182.66\|-2.51\|185.01\|186.20\|182.00\|64878;2026-09-11\|180.30\|-1.29\|180.00\|181.30\|175.60\|77813;2026-09-14\|178.75\|-0.86\|177.90\|181.71\|176.86\|57503;2026-09-15\|177.20\|-0.87\|180.00\|180.53\|176.99\|63712;2026-09-16\|180.33\|1.77\|177.10\|181.00\|176.00\|77967;2026-09-17\|181.21\|0.49\|178.52\|183.00\|178.52\|76224;2026-09-18\|190.04\|4.87\|183.60\|192.22\|183.60\|125167;2026-09-21\|198.00\|4.19\|190.04\|198.31\|190.04\|120390;2026-09-22\|217.80\|10.00\|203.90\|217.80\|203.90\|254013;2026-09-23\|223.01\|2.39\|218.79\|227.30\|215.81\|312781;2026-09-24\|219.05\|-1.78\|223.00\|228.74\|218.51\|156660;2026-09-28\|211.28\|-3.55\|219.02\|221.50\|209.58\|116134;2026-09-29\|212.94\|0.79\|211.00\|213.80\|207.53\|95707;2026-09-30\|215.57\|1.24\|214.39\|218.51\|212.00\|93099;2026-10-08\|199.56\|-7.43\|211.99\|215.39\|198.13\|109376;2026-10-09\|202.72\|1.58\|198.10\|207.28\|193.85\|123003;2026-10-12\|199.50\|-1.59\|204.00\|205.22\|197.00\|82011;2026-10-13\|196.58\|-1.46\|193.99\|199.30\|188.06\|90350;2026-10-14\|195.50\|-0.55\|198.88\|203.15\|195.26\|95202;2026-10-15\|190.00\|-2.81\|188.00\|194.40\|186.50\|103595;2026-10-16\|171.01\|-9.99\|191.00\|192.00\|171.00\|225312;2026-10-19\|171.85\|0.49\|170.00\|171.99\|159.34\|146420;2026-10-20\|189.04\|10.00\|169.00\|189.04\|166.00\|209781;2026-10-21\|200.00\|5.80\|192.63\|201.99\|189.17\|188587;2026-10-22\|196.80\|-1.60\|200.00\|205.60\|196.57\|144828;2026-10-23\|214.04\|8.76\|192.01\|216.48\|190.80\|220721;2026-10-26\|210.20\|-1.79\|208.00\|217.68\|206.30\|185324;2026-10-27\|193.00\|-8.18\|208.10\|208.99\|192.18\|163030;2026-10-28\|206.32\|6.90\|196.00\|209.47\|192.60\|172930;2026-10-29\|190.10\|-7.86\|202.98\|203.50\|190.00\|119376;2026-10-30\|178.81\|-5.94\|184.00\|190.53\|178.67\|124700;2026-11-02\|181.38\|1.44\|179.94\|185.25\|174.00\|121923;2026-11-03\|180.01\|-0.76\|177.76\|184.81\|174.01\|113561;2026-11-04\|198.01\|10.00\|180.01\|198.01\|176.48\|156811;2026-11-05\|217.81\|10.00\|200.99\|217.81\|199.01\|213944;2026-11-06\|211.63\|-2.84\|217.81\|221.50\|211.28\|155216
133206	OpenAI布局人形机器人赛道；特斯拉Optimus V3即将进入量产周期	业绩增长+端侧AI+通信模组+机器人行业原因： 1、英伟达GTC柏林大会于10月20日至22日举行，议题涵盖物理AI与机器人。 2、特斯拉第三代Optimus量产在即，OpenAI布局人形机器人研发赛道，为行业提供新催化。公司原因： 1、据2026年10月20日第三季度报告，前三季度营收237.99亿元，同比增长33.13%；归母净利润12.12亿元，同比增长65.21%，第三季度归母净利润同比增长132.34%。 2、据2025年年报，公司主营无线通信模组及天线业务，2025年无线通信模组行业收入243.26亿元。 3、据2026年8月13日半年报，公司持续拓展AI算力模组产品，产品已应用于机器人、智能座舱、智能家居等领域。 4、据2026年9月1日投资者关系活动记录表，公司机器人解决方案已落地商业服务、医疗、农业、家用、四足及人形机器人等领域。	公司机器人方案已落地商业服务、医疗、农业、家用、四足及人形机器人等多个领域；第三季度净利润同比增132.3%	2026-06-26\|46.58\|-5.99\|49.01\|49.15\|46.54\|99817;2026-06-29\|46.52\|-0.13\|46.02\|47.51\|45.37\|76826;2026-06-30\|51.17\|10.00\|46.53\|51.17\|46.53\|95809;2026-07-01\|53.08\|3.73\|52.00\|54.70\|51.50\|174271;2026-07-02\|50.92\|-4.07\|53.08\|53.10\|50.70\|99563;2026-07-03\|51.80\|1.73\|50.92\|53.00\|50.92\|73974;2026-07-06\|49.86\|-3.75\|52.04\|52.10\|49.50\|74640;2026-07-07\|50.55\|1.38\|49.73\|52.45\|48.97\|85740;2026-07-08\|50.12\|-0.85\|50.55\|51.15\|49.14\|66416;2026-07-09\|49.51\|-1.22\|49.52\|50.24\|48.24\|82745;2026-07-10\|54.46\|10.00\|49.51\|54.46\|49.16\|210768;2026-07-13\|52.30\|-3.97\|54.00\|54.08\|52.03\|184111;2026-07-14\|50.45\|-3.54\|52.24\|52.74\|48.64\|146293;2026-07-15\|50.73\|0.56\|50.45\|51.83\|49.30\|94695;2026-07-16\|53.18\|4.83\|50.74\|55.20\|50.72\|171166;2026-07-17\|50.16\|-5.68\|52.00\|53.59\|50.00\|154846;2026-07-20\|48.35\|-3.61\|50.80\|51.06\|47.03\|139573;2026-07-21\|49.75\|2.90\|48.35\|50.16\|48.30\|119505;2026-07-22\|51.45\|3.42\|49.02\|52.43\|48.50\|165875;2026-07-23\|49.39\|-4.00\|50.94\|51.85\|48.88\|121220;2026-07-24\|48.89\|-1.01\|48.60\|50.33\|47.60\|94247;2026-07-27\|50.18\|2.64\|48.80\|50.47\|47.80\|86919;2026-07-28\|48.92\|-2.51\|49.09\|50.18\|48.50\|79315;2026-07-29\|50.46\|3.15\|48.50\|50.97\|48.50\|123637;2026-07-30\|45.41\|-10.01\|49.50\|49.99\|45.41\|197706;2026-07-31\|45.28\|-0.29\|45.50\|47.03\|45.28\|127473;2026-08-03\|45.89\|1.35\|45.05\|46.80\|45.05\|86928;2026-08-04\|46.39\|1.09\|46.00\|46.66\|45.30\|74620;2026-08-05\|47.32\|2.00\|46.00\|48.12\|45.90\|114463;2026-08-06\|49.52\|4.65\|46.99\|51.16\|46.58\|151621;2026-08-07\|49.48\|-0.08\|48.91\|49.69\|47.81\|119742;2026-08-10\|50.16\|1.37\|49.19\|50.41\|48.08\|93541;2026-08-11\|52.20\|4.07\|50.00\|53.26\|49.52\|168237;2026-08-12\|54.03\|3.51\|52.20\|54.69\|51.70\|185544;2026-08-13\|59.43\|9.99\|59.43\|59.43\|59.43\|88952;2026-08-14\|60.69\|2.12\|61.02\|63.49\|59.90\|471246;2026-08-17\|60.30\|-0.64\|59.75\|60.86\|58.56\|320575;2026-08-18\|62.32\|3.35\|60.17\|62.77\|59.62\|237876;2026-08-19\|59.12\|-5.13\|61.01\|62.32\|58.93\|174421;2026-08-20\|59.88\|1.29\|59.99\|61.25\|58.18\|151016;2026-08-21\|58.01\|-3.12\|59.28\|60.33\|57.00\|177532;2026-08-24\|56.99\|-1.76\|58.27\|58.65\|56.09\|105959;2026-08-25\|56.65\|-0.60\|56.48\|57.26\|55.93\|79930;2026-08-26\|54.74\|-3.37\|56.87\|56.87\|54.61\|94638;2026-08-27\|56.62\|4.33\|54.74\|57.36\|54.66\|119645;2026-08-28\|56.04\|-1.02\|56.39\|57.44\|56.00\|71912;2026-08-31\|61.64\|9.99\|55.93\|61.64\|55.20\|232430;2026-09-01\|62.59\|1.54\|61.67\|62.84\|60.60\|236880;2026-09-02\|63.60\|1.61\|61.79\|65.92\|61.36\|243520;2026-09-03\|62.57\|-1.62\|63.90\|65.17\|62.39\|130818;2026-09-04\|62.17\|-0.64\|63.14\|64.70\|61.60\|129469;2026-09-07\|63.22\|1.69\|63.00\|63.63\|61.73\|125633;2026-09-08\|62.10\|-1.77\|63.14\|63.55\|61.88\|91401;2026-09-09\|61.06\|-1.67\|62.10\|63.66\|60.92\|87549;2026-09-10\|60.62\|-0.72\|60.50\|62.39\|60.05\|98103;2026-09-11\|58.91\|-2.82\|60.27\|60.33\|57.55\|100929;2026-09-14\|62.69\|6.42\|58.70\|62.99\|58.01\|188979;2026-09-15\|66.85\|6.64\|63.09\|66.98\|62.69\|290283;2026-09-16\|69.74\|4.32\|67.74\|70.50\|67.53\|232741;2026-09-17\|73.66\|5.62\|69.98\|74.33\|69.98\|284021;2026-09-18\|72.54\|-1.52\|73.65\|74.99\|72.00\|229383;2026-09-21\|73.72\|1.63\|72.10\|75.30\|71.29\|175808;2026-09-22\|76.15\|3.30\|75.27\|77.20\|73.83\|184514;2026-09-23\|74.58\|-2.06\|76.00\|76.14\|74.43\|99377;2026-09-24\|72.68\|-2.55\|75.00\|75.01\|72.50\|112689;2026-09-28\|71.45\|-1.69\|73.21\|73.68\|70.88\|105227;2026-09-29\|70.30\|-1.61\|70.11\|71.25\|69.64\|83691;2026-09-30\|71.35\|1.49\|70.88\|73.20\|69.63\|113882;2026-10-08\|68.49\|-4.01\|71.35\|72.06\|67.27\|124774;2026-10-09\|72.20\|5.42\|68.00\|72.60\|67.00\|189969;2026-10-12\|69.76\|-3.38\|71.50\|72.18\|69.17\|163813;2026-10-13\|70.39\|0.90\|68.08\|71.18\|67.49\|135891;2026-10-14\|70.29\|-0.14\|70.58\|71.81\|69.60\|120864;2026-10-15\|67.88\|-3.43\|68.00\|69.50\|67.10\|118779;2026-10-16\|66.86\|-1.50\|71.06\|71.59\|66.01\|140817;2026-10-19\|69.19\|3.48\|64.87\|70.80\|64.54\|136552;2026-10-20\|76.11\|10.00\|70.00\|76.11\|69.50\|295483;2026-10-21\|83.72\|10.00\|78.00\|83.72\|77.77\|540908;2026-10-22\|82.02\|-2.03\|83.00\|84.67\|81.60\|353878;2026-10-23\|80.74\|-1.56\|81.23\|81.80\|75.80\|454176;2026-10-26\|76.09\|-5.76\|80.07\|80.48\|75.50\|283822;2026-10-27\|70.72\|-7.06\|77.44\|78.20\|70.29\|276505;2026-10-28\|71.46\|1.05\|71.71\|73.86\|70.52\|247737;2026-10-29\|67.00\|-6.24\|70.70\|70.76\|66.70\|202779;2026-10-30\|60.30\|-10.00\|65.90\|66.17\|60.30\|298297;2026-11-02\|65.55\|8.71\|60.60\|66.33\|60.00\|292752;2026-11-03\|67.70\|3.28\|65.48\|68.84\|64.10\|326334;2026-11-04\|74.00\|9.31\|68.04\|74.47\|67.17\|326500;2026-11-05\|80.38\|8.62\|74.00\|80.87\|73.81\|330559;2026-11-06\|77.00\|-4.21\|78.36\|80.12\|76.55\|198412
133205	OpenAI布局人形机器人赛道；特斯拉Optimus V3即将进入量产周期	机器人传感+MEMS传感+高可靠应用行业原因：卡塔尔称美伊核问题谈判仍在继续，SpaceX与超微电脑业绩超预期，重新提振了市场对AI交易的乐观情绪。公司原因： 1、据2026年6月5日互动易，公司人形机器人传感器及模组研发按计划推进，正与相关厂商开展技术交流、推进方案验证和市场化应用，但研发及市场推广存在不确定性。 2、据2026年10月14日投资者关系活动记录表，公司是国内少有的集MEMS设计、封测及配套ASIC自研于一体的厂商，正依托现有消费类业务推进向高附加值市场转型。 3、据2026年9月24日路演活动，公司拟收购浦丹光电，双方在MEMS惯性传感器、压力传感器及惯性测量单元等产品上具有协同效应，交易尚需监管审核、注册及募集资金到账。	公司为国内领先的MEMS传感器设计企业，布局机器人用力传感器、力矩传感器及惯性测量单元，相关产品正按计划研发	2026-06-26\|101.51\|-1.90\|103.98\|108.38\|101.00\|48563;2026-06-29\|95.89\|-5.54\|100.06\|106.49\|92.83\|64722;2026-06-30\|115.07\|20.00\|94.94\|115.07\|94.94\|58258;2026-07-01\|133.33\|15.87\|120.63\|138.07\|120.63\|109488;2026-07-02\|85.77\|-9.95\|87.03\|93.01\|85.25\|101234;2026-07-03\|83.70\|-2.41\|86.80\|87.00\|80.81\|81782;2026-07-06\|77.22\|-7.74\|84.50\|86.09\|76.51\|77487;2026-07-07\|72.65\|-5.92\|77.12\|77.25\|71.21\|51190;2026-07-08\|68.47\|-5.75\|72.42\|74.47\|67.35\|53766;2026-07-09\|69.91\|2.10\|68.99\|70.80\|66.50\|48311;2026-07-10\|66.82\|-4.42\|69.50\|71.95\|66.71\|53110;2026-07-13\|59.38\|-11.13\|64.05\|67.81\|58.79\|63137;2026-07-14\|59.33\|-0.08\|60.32\|61.48\|56.35\|43491;2026-07-15\|56.15\|-5.36\|58.53\|60.80\|55.52\|41320;2026-07-16\|53.06\|-5.50\|55.73\|57.33\|52.53\|45582;2026-07-17\|45.43\|-14.38\|53.58\|53.99\|45.00\|63024;2026-07-20\|40.84\|-10.10\|49.07\|49.63\|39.53\|77634;2026-07-21\|44.81\|9.72\|41.66\|44.97\|36.60\|94060;2026-07-22\|42.54\|-5.07\|44.00\|45.78\|42.25\|57557;2026-07-23\|41.50\|-2.44\|42.30\|43.60\|41.00\|41910;2026-07-24\|40.89\|-1.47\|41.50\|42.34\|40.20\|43288;2026-07-27\|41.66\|1.88\|40.16\|42.12\|39.51\|34712;2026-07-28\|39.39\|-5.45\|40.80\|42.65\|39.15\|39415;2026-07-29\|39.28\|-0.28\|39.60\|39.83\|37.21\|46333;2026-07-30\|36.61\|-6.80\|39.28\|39.78\|36.50\|43976;2026-07-31\|38.55\|5.30\|39.25\|40.91\|38.51\|53344;2026-08-03\|37.68\|-2.26\|38.47\|39.15\|37.35\|31646;2026-08-04\|40.84\|8.39\|38.91\|41.48\|38.00\|41653;2026-08-05\|43.03\|5.36\|40.80\|43.55\|40.50\|45780;2026-08-06\|43.44\|0.95\|42.90\|44.28\|42.28\|37784;2026-08-07\|45.26\|4.19\|44.25\|45.57\|42.41\|42917;2026-08-10\|45.26\|0.00\|46.17\|46.61\|44.20\|37118;2026-08-11\|45.50\|0.53\|44.31\|46.46\|44.31\|32542;2026-08-12\|46.09\|1.30\|46.33\|47.00\|45.02\|35117;2026-08-13\|44.63\|-3.17\|46.63\|47.12\|44.60\|33585;2026-08-14\|53.56\|20.01\|44.88\|53.56\|44.88\|121922;2026-08-17\|52.93\|-1.18\|52.00\|53.56\|50.71\|118025;2026-08-18\|50.75\|-4.12\|52.67\|53.55\|49.69\|83205;2026-08-19\|46.43\|-8.51\|49.00\|50.20\|45.82\|64864;2026-08-20\|51.28\|10.45\|49.00\|54.72\|46.43\|152894;2026-08-21\|49.00\|-4.45\|50.09\|51.00\|48.52\|93620;2026-08-24\|47.14\|-3.80\|48.51\|49.88\|45.43\|75557;2026-08-25\|46.18\|-2.04\|45.91\|46.80\|43.50\|59560;2026-08-26\|45.25\|-2.01\|46.18\|46.41\|44.18\|43692;2026-08-27\|48.16\|6.43\|45.35\|48.40\|44.72\|60361;2026-08-28\|47.75\|-0.85\|47.88\|49.47\|47.05\|49392;2026-08-31\|51.65\|8.17\|45.54\|52.06\|45.54\|83196;2026-09-01\|49.39\|-4.38\|51.99\|51.99\|49.19\|49827;2026-09-02\|49.20\|-0.38\|48.51\|51.00\|48.51\|44992;2026-09-03\|48.51\|-1.40\|49.33\|49.90\|47.56\|35093;2026-09-04\|46.00\|-5.17\|49.10\|49.60\|45.52\|44639;2026-09-07\|48.26\|4.91\|46.40\|48.34\|46.40\|42656;2026-09-08\|46.86\|-2.90\|48.27\|48.27\|46.38\|33658;2026-09-09\|45.38\|-3.16\|47.22\|48.26\|45.15\|34086;2026-09-10\|44.58\|-1.76\|44.93\|45.66\|44.40\|29671;2026-09-11\|43.25\|-2.98\|44.34\|44.34\|41.63\|34348;2026-09-14\|43.50\|0.58\|43.35\|43.91\|42.15\|25752;2026-09-15\|44.89\|3.20\|42.67\|45.38\|42.67\|33919;2026-09-16\|48.30\|7.60\|44.80\|48.52\|44.33\|50945;2026-09-17\|48.26\|-0.08\|47.90\|49.17\|47.59\|35452;2026-09-18\|49.12\|1.78\|49.43\|49.59\|47.88\|34147;2026-09-21\|48.84\|-0.57\|49.70\|49.70\|48.21\|28318;2026-09-22\|49.73\|1.82\|50.00\|50.91\|49.23\|39881;2026-09-23\|51.15\|2.86\|49.72\|52.49\|49.37\|44378;2026-09-24\|55.80\|9.09\|51.00\|58.37\|50.66\|95321;2026-09-28\|50.24\|-9.96\|55.80\|55.92\|49.58\|72048;2026-09-29\|52.94\|5.37\|50.01\|53.40\|49.03\|60788;2026-09-30\|51.37\|-2.97\|53.80\|54.00\|50.32\|54343;2026-10-08\|47.86\|-6.83\|51.50\|52.76\|47.32\|46757;2026-10-09\|47.19\|-1.40\|47.00\|49.25\|44.44\|44255;2026-10-12\|44.96\|-4.73\|47.18\|47.37\|44.49\|30909;2026-10-13\|44.74\|-0.49\|43.50\|44.92\|41.80\|31849;2026-10-14\|42.66\|-4.65\|44.19\|44.63\|42.66\|22402;2026-10-15\|39.91\|-6.45\|41.35\|41.88\|39.58\|36335;2026-10-16\|41.05\|2.86\|40.85\|44.38\|40.05\|41797;2026-10-19\|40.27\|-1.90\|40.32\|41.35\|38.11\|33343;2026-10-20\|44.01\|9.29\|40.06\|45.33\|40.00\|57826;2026-10-21\|52.81\|20.00\|44.00\|52.81\|44.00\|124567;2026-10-22\|51.84\|-1.84\|53.00\|58.00\|51.52\|149051;2026-10-23\|60.18\|16.09\|50.18\|60.21\|47.20\|153742;2026-10-26\|60.20\|0.03\|58.31\|65.00\|54.73\|184424;2026-10-27\|61.91\|2.84\|58.00\|67.53\|57.50\|171520;2026-10-28\|67.31\|8.72\|62.00\|73.96\|61.19\|177792;2026-10-29\|63.50\|-5.66\|65.00\|71.05\|63.00\|162133;2026-10-30\|58.00\|-8.66\|60.00\|64.99\|58.00\|137207;2026-11-02\|61.00\|5.17\|57.25\|62.96\|51.26\|134295;2026-11-03\|56.60\|-7.21\|59.80\|61.79\|56.31\|90999;2026-11-04\|63.82\|12.76\|57.57\|65.00\|55.01\|125615;2026-11-05\|68.37\|7.13\|62.11\|69.65\|62.07\|13259122;2026-11-06\|68.98\|0.89\|64.00\|72.66\|64.00\|9014398
133204	OpenAI布局人形机器人赛道；特斯拉Optimus V3即将进入量产周期	物理AI+数据+人形机器人+Micro LED 行业原因： 10月20日，国务院国资委发布公告，经国务院批准，组建国家数据集团有限公司。公司原因： 1、据2026年8月24日互动易，公司OptiTrack光学动捕技术通过将非结构化的动作行为转化为算法可读的结构化数据，并沉淀为可复用的行业资产，其产生的高精度物理世界运动和空间数据正是训练物理AI大模型的"燃料"。 2、据2026年8月25日互动易，Lydia”专注于空间计算中动作数据的生成与理解，其生成的三维动作数据可与主流数字内容创作平台兼容打通，实现相对精准的人物动作生成，可高效应用于影视、游戏、动画、电商、教育、体育、文艺等有3D动作数据生成需求的各种行业场景。 3、据2026年半年度报告，公司OptiTrack可为机器人提供高精度空间参考，已形成覆盖多模态数据采集至场景应用的具身智能解决方案。 4、据2026年10月14日投资者关系活动记录表，公司Micro LED累计新签订单近50亿元，统计时间截至2026年上半年。	1、公司OptiTrack可为机器人提供高精度空间参考，已形成覆盖多模态数据采集至场景应用的具身智能解决方案； 2、全球首家量产Micro LED显示产品的企业，业内首家发布Micro LED白皮书的公司，并定义了Micro LED芯片规格	2026-06-26\|5.55\|-3.31\|5.66\|5.90\|5.55\|1057272;2026-06-29\|5.32\|-4.14\|5.52\|5.60\|5.28\|972479;2026-06-30\|5.60\|5.26\|5.32\|5.68\|5.29\|1037875;2026-07-01\|5.59\|-0.18\|5.55\|5.65\|5.44\|868302;2026-07-02\|5.40\|-3.40\|5.50\|5.56\|5.40\|788531;2026-07-03\|5.64\|4.44\|5.61\|5.71\|5.48\|1112720;2026-07-06\|5.43\|-3.72\|5.57\|5.59\|5.38\|866287;2026-07-07\|5.34\|-1.66\|5.47\|5.48\|5.31\|496647;2026-07-08\|5.15\|-3.56\|5.29\|5.34\|5.13\|560656;2026-07-09\|5.25\|1.94\|5.19\|5.27\|5.11\|530220;2026-07-10\|5.27\|0.38\|5.22\|5.42\|5.20\|673175;2026-07-13\|5.01\|-4.93\|5.22\|5.23\|4.98\|685038;2026-07-14\|5.07\|1.20\|4.98\|5.09\|4.95\|455478;2026-07-15\|5.31\|4.73\|5.18\|5.39\|5.11\|809447;2026-07-16\|5.26\|-0.94\|5.25\|5.33\|5.18\|531398;2026-07-17\|5.19\|-1.33\|5.23\|5.37\|5.16\|691876;2026-07-20\|5.13\|-1.16\|5.21\|5.29\|5.04\|598919;2026-07-21\|5.25\|2.34\|5.09\|5.25\|5.04\|606974;2026-07-22\|5.06\|-3.62\|5.19\|5.22\|5.06\|609086;2026-07-23\|5.14\|1.58\|5.05\|5.15\|5.03\|434993;2026-07-24\|4.98\|-3.11\|5.09\|5.09\|4.98\|425889;2026-07-27\|5.11\|2.61\|4.97\|5.11\|4.97\|378897;2026-07-28\|5.11\|0.00\|5.05\|5.15\|5.03\|359794;2026-07-29\|5.25\|2.74\|5.11\|5.27\|5.09\|571862;2026-07-30\|5.23\|-0.38\|5.20\|5.29\|5.16\|420433;2026-07-31\|5.36\|2.49\|5.32\|5.43\|5.30\|659844;2026-08-03\|5.43\|1.31\|5.32\|5.45\|5.32\|456487;2026-08-04\|5.48\|0.92\|5.45\|5.51\|5.43\|466160;2026-08-05\|5.53\|0.91\|5.46\|5.55\|5.44\|556049;2026-08-06\|5.48\|-0.90\|5.49\|5.53\|5.42\|497581;2026-08-07\|5.45\|-0.55\|5.48\|5.49\|5.37\|493884;2026-08-10\|5.47\|0.37\|5.47\|5.48\|5.39\|382189;2026-08-11\|5.41\|-1.10\|5.44\|5.49\|5.39\|339242;2026-08-12\|5.47\|1.11\|5.40\|5.48\|5.39\|366048;2026-08-13\|5.35\|-2.19\|5.47\|5.52\|5.34\|451686;2026-08-14\|5.35\|0.00\|5.38\|5.42\|5.30\|296550;2026-08-17\|5.41\|1.12\|5.36\|5.41\|5.31\|350748;2026-08-18\|5.35\|-1.11\|5.39\|5.45\|5.30\|433597;2026-08-19\|5.07\|-5.23\|5.33\|5.40\|5.02\|819079;2026-08-20\|5.07\|0.00\|5.13\|5.13\|4.99\|521996;2026-08-21\|5.09\|0.39\|5.03\|5.11\|4.98\|384035;2026-08-24\|5.02\|-1.38\|5.07\|5.09\|4.98\|434677;2026-08-25\|5.12\|1.99\|5.00\|5.14\|4.97\|406479;2026-08-26\|5.12\|0.00\|5.09\|5.17\|5.08\|310507;2026-08-27\|5.15\|0.59\|5.12\|5.16\|5.09\|308074;2026-08-28\|5.12\|-0.58\|5.15\|5.18\|5.11\|309241;2026-08-31\|5.12\|0.00\|5.08\|5.14\|5.04\|359775;2026-09-01\|5.17\|0.98\|5.11\|5.19\|5.10\|400054;2026-09-02\|5.09\|-1.55\|5.15\|5.15\|5.07\|292913;2026-09-03\|5.04\|-0.98\|5.10\|5.15\|5.02\|370305;2026-09-04\|5.04\|0.00\|5.07\|5.19\|5.01\|585810;2026-09-07\|5.06\|0.40\|5.05\|5.08\|5.03\|325546;2026-09-08\|5.08\|0.40\|5.07\|5.11\|5.04\|369669;2026-09-09\|5.03\|-0.98\|5.08\|5.09\|5.01\|345837;2026-09-10\|5.00\|-0.60\|5.01\|5.04\|4.95\|368652;2026-09-11\|4.95\|-1.00\|4.95\|4.99\|4.87\|506942;2026-09-14\|4.94\|-0.20\|4.90\|4.97\|4.90\|258380;2026-09-15\|4.81\|-2.63\|4.92\|4.94\|4.79\|433633;2026-09-16\|4.88\|1.46\|4.80\|4.90\|4.77\|319000;2026-09-17\|4.87\|-0.20\|4.85\|4.92\|4.84\|243666;2026-09-18\|4.89\|0.41\|4.89\|4.92\|4.86\|273447;2026-09-21\|4.94\|1.02\|4.91\|4.95\|4.89\|293125;2026-09-22\|4.96\|0.40\|4.96\|5.05\|4.94\|461004;2026-09-23\|4.91\|-1.01\|4.94\|5.00\|4.90\|310747;2026-09-24\|4.80\|-2.24\|4.88\|4.91\|4.80\|275411;2026-09-28\|4.72\|-1.67\|4.81\|4.87\|4.69\|328680;2026-09-29\|4.72\|0.00\|4.71\|4.77\|4.68\|226185;2026-09-30\|4.71\|-0.21\|4.75\|4.76\|4.70\|229976;2026-10-08\|4.61\|-2.12\|4.71\|4.77\|4.58\|409825;2026-10-09\|4.67\|1.30\|4.60\|4.68\|4.51\|417760;2026-10-12\|4.64\|-0.64\|4.66\|4.69\|4.61\|220240;2026-10-13\|4.68\|0.86\|4.60\|4.71\|4.53\|312453;2026-10-14\|4.63\|-1.07\|4.69\|4.70\|4.61\|264298;2026-10-15\|4.51\|-2.59\|4.56\|4.59\|4.50\|326736;2026-10-16\|4.50\|-0.22\|4.56\|4.61\|4.47\|307199;2026-10-19\|4.55\|1.11\|4.47\|4.58\|4.45\|308166;2026-10-20\|4.69\|3.08\|4.53\|4.79\|4.50\|646216;2026-10-21\|5.63\|20.04\|4.69\|5.63\|4.66\|3056580;2026-10-22\|6.10\|8.35\|5.96\|6.58\|5.87\|5711651;2026-10-23\|7.32\|20.00\|6.00\|7.32\|5.91\|6480695;2026-10-26\|6.78\|-7.38\|7.25\|7.25\|6.69\|6084889;2026-10-27\|6.31\|-6.93\|6.60\|6.98\|6.31\|4616805;2026-10-28\|6.22\|-1.43\|6.23\|6.60\|6.01\|4562438;2026-10-29\|5.82\|-6.43\|6.09\|6.30\|5.77\|3621162;2026-10-30\|5.38\|-7.56\|5.56\|5.87\|5.37\|3101370;2026-11-02\|5.67\|5.39\|5.45\|5.73\|5.15\|2812461;2026-11-03\|5.49\|-3.17\|5.61\|5.68\|5.43\|1941331;2026-11-04\|5.72\|4.19\|5.50\|5.84\|5.33\|2966010;2026-11-05\|5.80\|1.40\|5.61\|5.88\|5.57\|2668395;2026-11-06\|5.49\|-5.34\|5.45\|5.63\|5.43\|1297872
133203	OpenAI布局人形机器人赛道；特斯拉Optimus V3即将进入量产周期	盾构机+风电+重组行业原因： 1、据中国工程机械工业协会10月16日发布的快报，9月挖掘机销量同比增长14.4%，装载机销量同比增长17.9%，行业销售延续增长。 2、华龙证券10月19日研报指出，1-9月挖掘机出口累计同比增长30.4%，累计出口首次反超内销；升降工作平台9月销量同比增长65.1%，内外销均旺。公司原因： 1、据2026年9月3日业绩说明会，公司拟收购金源装备少数股权，事项处于交易所正常审核过程中；据2026年9月23日重大资产重组报告书，标的公司收入主要来自风电装备和工程机械，两者合计占比超过90%。 2、据2025年年报，风电已成为公司第一大核心业务，产品配套陆上、海上全系列风机核心部件，公司计划拓展海上风电高端锻件。 3、据2025年年报，公司深耕隧道掘进领域，重点拓展超大直径盾构机核心结构件市场，并与铁建重工等下游龙头企业保持合作。	1、控股子公司江苏金源高端装备有限公司的主营业务为高速重载齿轮锻件的研产销，产品部分应用于机器人领域； 2、公司主营盾构机盾体、刀盘体、竖井掘进机盾体结构件等产品，广泛应用于铁路隧道、城市地下空间、海底隧道等国家重难点基建工程	2026-06-26\|13.44\|-1.83\|13.65\|13.77\|13.41\|19229;2026-06-29\|13.34\|-0.74\|13.41\|13.47\|12.97\|19238;2026-06-30\|13.22\|-0.90\|13.33\|13.43\|13.04\|19090;2026-07-01\|13.38\|1.21\|13.30\|13.48\|13.08\|18666;2026-07-02\|13.14\|-1.79\|13.31\|13.64\|13.10\|23191;2026-07-03\|13.26\|0.91\|13.22\|13.42\|13.12\|22133;2026-07-06\|12.93\|-2.49\|13.30\|13.41\|12.91\|21072;2026-07-07\|12.74\|-1.47\|12.93\|13.04\|12.71\|14236;2026-07-08\|12.50\|-1.88\|12.70\|12.73\|12.45\|14366;2026-07-09\|13.14\|5.12\|12.45\|13.60\|12.38\|54421;2026-07-10\|12.76\|-2.89\|13.00\|13.04\|12.54\|35189;2026-07-13\|12.20\|-4.39\|12.53\|12.80\|12.20\|26145;2026-07-14\|12.35\|1.23\|12.22\|12.37\|11.95\|19106;2026-07-15\|12.24\|-0.89\|12.24\|12.46\|12.13\|23804;2026-07-16\|12.28\|0.33\|12.16\|12.44\|12.12\|17667;2026-07-17\|11.84\|-3.58\|12.29\|12.42\|11.82\|34577;2026-07-20\|11.52\|-2.70\|12.26\|12.26\|11.46\|26717;2026-07-21\|11.38\|-1.22\|11.62\|11.62\|10.95\|22796;2026-07-22\|11.19\|-1.67\|11.28\|11.44\|11.10\|17038;2026-07-23\|11.56\|3.31\|11.28\|11.60\|11.18\|51096;2026-07-24\|10.87\|-5.97\|11.57\|11.60\|10.80\|60934;2026-07-27\|11.06\|1.75\|10.83\|11.09\|10.73\|26938;2026-07-28\|11.02\|-0.36\|10.97\|11.16\|10.89\|23579;2026-07-29\|11.04\|0.18\|10.97\|11.18\|10.94\|34820;2026-07-30\|10.87\|-1.54\|11.04\|11.25\|10.78\|44846;2026-07-31\|11.12\|2.30\|11.00\|11.18\|10.92\|37618;2026-08-03\|11.54\|3.78\|11.20\|11.57\|11.14\|35203;2026-08-04\|11.56\|0.17\|11.60\|11.68\|11.44\|24439;2026-08-05\|11.69\|1.12\|11.56\|11.73\|11.51\|25725;2026-08-06\|11.74\|0.43\|11.70\|11.83\|11.50\|22781;2026-08-07\|11.65\|-0.77\|11.75\|11.75\|11.45\|19405;2026-08-10\|12.01\|3.09\|11.70\|12.03\|11.55\|24360;2026-08-11\|11.90\|-0.92\|12.01\|12.02\|11.81\|16256;2026-08-12\|12.00\|0.84\|11.91\|12.02\|11.88\|13711;2026-08-13\|11.84\|-1.33\|12.00\|12.04\|11.83\|20989;2026-08-14\|11.91\|0.59\|11.86\|11.99\|11.78\|11615;2026-08-17\|12.15\|2.02\|11.92\|12.20\|11.78\|17854;2026-08-18\|12.12\|-0.25\|12.15\|12.20\|11.98\|14547;2026-08-19\|11.80\|-2.64\|12.11\|12.11\|11.73\|20899;2026-08-20\|12.08\|2.37\|11.97\|12.17\|11.88\|20958;2026-08-21\|11.96\|-0.99\|11.80\|12.15\|11.80\|13399;2026-08-24\|11.88\|-0.67\|11.99\|12.04\|11.79\|13998;2026-08-25\|12.16\|2.36\|11.93\|12.20\|11.81\|18853;2026-08-26\|12.10\|-0.49\|12.24\|12.25\|12.05\|10615;2026-08-27\|12.07\|-0.25\|12.10\|12.14\|11.97\|12939;2026-08-28\|12.13\|0.50\|12.02\|12.13\|12.02\|10900;2026-08-31\|12.16\|0.25\|12.08\|12.22\|12.03\|11796;2026-09-01\|12.40\|1.97\|12.23\|12.48\|12.13\|16335;2026-09-02\|12.38\|-0.16\|12.42\|12.45\|12.20\|12309;2026-09-03\|12.10\|-2.26\|12.43\|12.50\|12.09\|13089;2026-09-04\|12.10\|0.00\|12.16\|12.34\|12.03\|14724;2026-09-07\|12.18\|0.66\|12.11\|12.23\|12.05\|9208;2026-09-08\|12.34\|1.31\|12.24\|12.37\|12.15\|12185;2026-09-09\|12.40\|0.49\|12.33\|12.49\|12.29\|13500;2026-09-10\|12.17\|-1.85\|12.33\|12.39\|12.15\|13322;2026-09-11\|11.82\|-2.88\|12.18\|12.18\|11.73\|21620;2026-09-14\|11.92\|0.85\|11.81\|12.10\|11.80\|19574;2026-09-15\|11.67\|-2.10\|11.91\|11.91\|11.63\|18216;2026-09-16\|11.76\|0.77\|11.63\|11.82\|11.58\|11025;2026-09-17\|11.82\|0.51\|11.81\|11.85\|11.56\|13111;2026-09-18\|11.80\|-0.17\|11.84\|11.95\|11.78\|15118;2026-09-21\|12.04\|2.03\|11.85\|12.06\|11.83\|18180;2026-09-22\|12.09\|0.42\|12.06\|12.12\|11.98\|16571;2026-09-23\|12.08\|-0.08\|12.15\|12.17\|11.97\|16613;2026-09-24\|12.43\|2.90\|12.14\|13.08\|12.08\|65320;2026-09-28\|12.22\|-1.69\|12.46\|12.53\|12.16\|44841;2026-09-29\|12.29\|0.57\|12.16\|12.43\|12.10\|21646;2026-09-30\|12.30\|0.08\|12.33\|12.42\|12.25\|18934;2026-10-08\|12.50\|1.63\|12.31\|12.88\|12.31\|38664;2026-10-09\|12.45\|-0.40\|12.44\|12.52\|12.05\|25704;2026-10-12\|12.41\|-0.32\|12.52\|12.64\|12.33\|21915;2026-10-13\|12.44\|0.24\|12.33\|12.54\|12.02\|29261;2026-10-14\|12.24\|-1.61\|12.45\|12.68\|12.20\|22987;2026-10-15\|11.90\|-2.78\|11.84\|12.39\|11.70\|19380;2026-10-16\|12.12\|1.85\|12.08\|12.38\|11.97\|24353;2026-10-19\|12.18\|0.49\|12.20\|12.33\|11.78\|21815;2026-10-20\|13.40\|10.02\|12.12\|13.40\|12.12\|55823;2026-10-21\|14.74\|10.00\|14.09\|14.74\|13.72\|275146;2026-10-22\|13.27\|-9.97\|13.44\|14.69\|13.27\|219194;2026-10-23\|12.44\|-6.25\|12.96\|12.97\|11.94\|188274;2026-10-26\|12.68\|1.93\|12.31\|12.87\|11.81\|151690;2026-10-27\|13.09\|3.23\|12.73\|13.69\|12.73\|144103;2026-10-28\|13.01\|-0.61\|12.86\|13.19\|12.80\|90027;2026-10-29\|12.55\|-3.54\|13.03\|13.11\|12.51\|68913;2026-10-30\|11.95\|-4.78\|12.30\|12.70\|11.93\|73511;2026-11-02\|12.38\|3.60\|12.08\|12.43\|11.21\|75578;2026-11-03\|12.37\|-0.08\|12.33\|12.54\|12.10\|44236;2026-11-04\|12.24\|-1.05\|12.33\|12.45\|11.87\|55011;2026-11-05\|12.49\|2.04\|12.16\|12.49\|12.10\|58453;2026-11-06\|12.07\|-3.36\|12.09\|12.25\|12.01\|28091
133202	OpenAI布局人形机器人赛道；特斯拉Optimus V3即将进入量产周期	端侧AI智能模组+机器人+半年报扭亏+珠海国资 1、据2026年8月15日半年报，公司推出多款端侧AI智能模组，如48TOPS算力的SIM9850等，支持语音交互、图像分析，为陪伴机器人、AR眼镜等场景提供高算力智能连接方案。 2、据2026年8月15日半年报，公司无线通信模组业务收入增长，2026年上半年实现营收14.58亿元，同比增长10.93%；归母净利润1446.90万元，同比扭亏为盈。 3、据2026年7月1日公告，公司实际控制人珠海市国资委将控股股东持有的16.67%股权无偿划转至科创海科，控股股东拟变更，实际控制人仍为珠海市国资委。	公司推出多款端侧AI智能模组，如48TOPS算力的SIM9850等，支持语音交互、图像分析，为陪伴机器人、AR眼镜等场景提供高算力智能连接方案	2026-06-26\|7.40\|-3.39\|7.55\|7.65\|7.30\|70373;2026-06-29\|7.22\|-2.43\|7.33\|7.35\|7.03\|82139;2026-06-30\|7.32\|1.39\|7.22\|7.44\|7.17\|74521;2026-07-01\|8.05\|9.97\|7.95\|8.05\|7.80\|53759;2026-07-02\|7.65\|-4.97\|7.95\|7.95\|7.56\|220387;2026-07-03\|8.12\|6.14\|7.59\|8.40\|7.58\|287233;2026-07-06\|7.77\|-4.31\|7.91\|8.12\|7.59\|185182;2026-07-07\|7.54\|-2.96\|7.67\|7.82\|7.49\|93661;2026-07-08\|7.68\|1.86\|7.54\|7.75\|7.47\|109126;2026-07-09\|7.78\|1.30\|7.60\|7.84\|7.47\|111670;2026-07-10\|8.03\|3.21\|7.71\|8.28\|7.60\|168918;2026-07-13\|7.54\|-6.10\|8.00\|8.09\|7.49\|126079;2026-07-14\|7.83\|3.85\|7.54\|7.84\|7.46\|129074;2026-07-15\|7.94\|1.40\|7.73\|8.04\|7.70\|119058;2026-07-16\|8.07\|1.64\|8.08\|8.25\|7.88\|187078;2026-07-17\|7.78\|-3.59\|7.86\|8.13\|7.65\|161549;2026-07-20\|7.58\|-2.57\|7.96\|8.03\|7.48\|144668;2026-07-21\|7.45\|-1.72\|7.50\|7.60\|6.82\|202342;2026-07-22\|7.45\|0.00\|7.38\|7.65\|7.30\|104852;2026-07-23\|7.53\|1.07\|7.36\|7.62\|7.33\|91598;2026-07-24\|7.38\|-1.99\|7.45\|7.53\|7.37\|65476;2026-07-27\|7.65\|3.66\|7.35\|7.65\|7.31\|74035;2026-07-28\|7.76\|1.44\|7.55\|7.87\|7.55\|75150;2026-07-29\|7.88\|1.55\|7.76\|7.95\|7.66\|74708;2026-07-30\|7.65\|-2.92\|7.80\|8.00\|7.61\|88530;2026-07-31\|7.94\|3.79\|7.83\|8.00\|7.80\|90677;2026-08-03\|8.04\|1.26\|7.94\|8.05\|7.88\|66192;2026-08-04\|8.10\|0.75\|8.04\|8.19\|8.00\|66045;2026-08-05\|8.18\|0.99\|8.05\|8.35\|8.05\|99633;2026-08-06\|8.41\|2.81\|8.12\|8.41\|8.12\|106328;2026-08-07\|8.20\|-2.50\|8.44\|8.45\|8.08\|91095;2026-08-10\|8.34\|1.71\|8.20\|8.34\|8.05\|64847;2026-08-11\|8.33\|-0.12\|8.27\|8.39\|8.20\|42956;2026-08-12\|8.57\|2.88\|8.34\|8.68\|8.31\|89425;2026-08-13\|8.59\|0.23\|8.66\|8.97\|8.59\|134323;2026-08-14\|8.66\|0.81\|8.59\|8.76\|8.51\|81964;2026-08-17\|8.60\|-0.69\|8.60\|8.66\|8.40\|84247;2026-08-18\|8.42\|-2.09\|8.69\|8.69\|8.37\|67688;2026-08-19\|7.98\|-5.23\|8.32\|8.32\|7.96\|60167;2026-08-20\|8.78\|10.03\|8.00\|8.78\|7.91\|209608;2026-08-21\|8.84\|0.68\|8.55\|9.20\|8.55\|414980;2026-08-24\|8.75\|-1.02\|8.73\|8.99\|8.64\|242442;2026-08-25\|8.70\|-0.57\|8.80\|8.86\|8.53\|150510;2026-08-26\|8.66\|-0.46\|8.70\|8.74\|8.57\|112945;2026-08-27\|8.62\|-0.46\|8.58\|8.67\|8.43\|123931;2026-08-28\|8.44\|-2.09\|8.62\|8.64\|8.40\|123627;2026-08-31\|8.78\|4.03\|8.34\|8.87\|8.28\|182278;2026-09-01\|8.91\|1.48\|8.77\|8.92\|8.74\|159327;2026-09-02\|8.85\|-0.67\|8.80\|9.00\|8.79\|71754;2026-09-03\|8.67\|-2.03\|8.85\|9.04\|8.65\|74150;2026-09-04\|8.59\|-0.92\|8.68\|8.76\|8.49\|68592;2026-09-07\|8.64\|0.58\|8.59\|8.73\|8.56\|59769;2026-09-08\|8.73\|1.04\|8.59\|8.83\|8.59\|64659;2026-09-09\|8.66\|-0.80\|8.75\|8.91\|8.65\|63689;2026-09-10\|8.51\|-1.73\|8.60\|8.66\|8.49\|52645;2026-09-11\|8.46\|-0.59\|8.46\|8.64\|8.40\|71276;2026-09-14\|8.33\|-1.54\|8.41\|8.46\|8.29\|55450;2026-09-15\|8.09\|-2.88\|8.33\|8.37\|8.05\|56258;2026-09-16\|8.33\|2.97\|8.09\|8.35\|8.00\|55337;2026-09-17\|8.24\|-1.08\|8.33\|8.35\|8.10\|42253;2026-09-18\|8.30\|0.73\|8.33\|8.41\|8.26\|43227;2026-09-21\|8.45\|1.81\|8.35\|8.45\|8.30\|49820;2026-09-22\|9.30\|10.06\|8.48\|9.30\|8.41\|181420;2026-09-23\|9.31\|0.11\|9.67\|9.98\|9.17\|595573;2026-09-24\|8.98\|-3.54\|9.10\|9.21\|8.93\|331714;2026-09-28\|8.63\|-3.90\|9.05\|9.06\|8.60\|170280;2026-09-29\|8.93\|3.48\|8.61\|9.40\|8.54\|242739;2026-09-30\|8.76\|-1.90\|9.02\|9.04\|8.75\|168903;2026-10-08\|8.65\|-1.26\|8.71\|8.89\|8.56\|120272;2026-10-09\|8.61\|-0.46\|8.60\|8.66\|8.06\|148870;2026-10-12\|8.44\|-1.97\|8.54\|8.66\|8.38\|82881;2026-10-13\|8.52\|0.95\|8.28\|8.62\|8.04\|94215;2026-10-14\|8.40\|-1.41\|8.54\|8.60\|8.36\|64914;2026-10-15\|8.05\|-4.17\|8.11\|8.28\|8.00\|80693;2026-10-16\|7.96\|-1.12\|8.18\|8.25\|7.91\|78781;2026-10-19\|8.00\|0.50\|7.85\|8.06\|7.62\|86140;2026-10-20\|8.80\|10.00\|8.08\|8.80\|8.06\|156052;2026-10-21\|9.68\|10.00\|9.68\|9.68\|9.68\|66740;2026-10-22\|9.12\|-5.79\|10.18\|10.18\|9.05\|582013;2026-10-23\|9.05\|-0.77\|8.21\|9.21\|8.21\|438932;2026-10-26\|8.96\|-0.99\|9.08\|9.28\|8.90\|217277;2026-10-27\|8.56\|-4.46\|9.00\|9.08\|8.54\|176733;2026-10-28\|8.70\|1.64\|8.66\|8.80\|8.40\|151710;2026-10-29\|8.17\|-6.09\|8.65\|8.65\|8.15\|160147;2026-10-30\|7.36\|-9.91\|8.00\|8.07\|7.35\|186949;2026-11-02\|7.92\|7.61\|7.39\|8.10\|7.00\|232865;2026-11-03\|7.73\|-2.40\|7.78\|8.03\|7.61\|140585;2026-11-04\|8.04\|4.01\|7.73\|8.19\|7.49\|185633;2026-11-05\|8.84\|9.95\|7.90\|8.84\|7.85\|324400;2026-11-06\|8.40\|-4.98\|8.54\|8.76\|8.39\|177623
133201	OpenAI布局人形机器人赛道；特斯拉Optimus V3即将进入量产周期	人形机器人+胎圈钢丝+全球销售行业原因： 1、9月23日，特斯拉CEO埃隆·马斯克在接受央视财经专访时表示，预测10年内或不到10年，人形机器人至少有10亿台；未来15年或许达100亿台；未来20年可能会达1000亿台。 2、据21世纪经济报道援引产业链人士消息，特斯拉相关团队已于9月16日落地宁波，并于17日开启新一轮针对旗下机器人业务的量产审厂。公司原因： 1、据2025年4月23日公司官微，公司子公司与北京邮电大学签订人形机器人腱绳材料开发服务协议，推进产品研发并小批量送样；据2025年12月30日公告，相关产品尚未批量生产，未产生实质性收益。 2、据2025年12月30日公告，公司主营业务为胎圈钢丝、钢帘线及胶管钢丝的研发、生产和销售。 3、据2026年4月23日年报，公司销售网络覆盖亚洲、欧洲、美洲、非洲等主要区域，为全球客户提供产品供应与技术支持。	1、公司人形机器人灵巧手用钢丝尚处于市场调研和研究开发阶段； 2、公司投资联营企业湖北三江航天江北机械工程主要从事航天动力系统、天线罩等航天型号产品及特种压力容器产品、高端机电成套装备、先进激光应用设备等民用产品	2026-06-26\|10.81\|-3.31\|11.13\|11.17\|10.77\|147381;2026-06-29\|10.47\|-3.15\|10.69\|10.79\|10.20\|180803;2026-06-30\|10.87\|3.82\|10.55\|10.95\|10.43\|165175;2026-07-01\|11.02\|1.38\|10.97\|11.20\|10.83\|178846;2026-07-02\|11.01\|-0.09\|11.04\|11.77\|10.95\|245054;2026-07-03\|12.11\|9.99\|11.15\|12.11\|11.10\|294425;2026-07-06\|10.90\|-9.99\|12.22\|12.24\|10.90\|373801;2026-07-07\|10.27\|-5.78\|10.90\|11.29\|10.27\|281934;2026-07-08\|9.65\|-6.04\|10.28\|10.28\|9.64\|204441;2026-07-09\|9.57\|-0.83\|9.65\|9.78\|9.23\|153674;2026-07-10\|10.05\|5.02\|9.41\|10.53\|9.41\|302181;2026-07-13\|9.35\|-6.97\|9.95\|9.99\|9.31\|195534;2026-07-14\|9.30\|-0.53\|9.44\|9.46\|8.98\|138071;2026-07-15\|9.34\|0.43\|9.08\|9.52\|9.06\|124960;2026-07-16\|9.26\|-0.86\|9.19\|9.49\|9.18\|122038;2026-07-17\|8.68\|-6.26\|9.14\|9.35\|8.52\|155913;2026-07-20\|8.08\|-6.91\|8.69\|8.83\|7.94\|182513;2026-07-21\|8.20\|1.49\|8.08\|8.25\|7.38\|182618;2026-07-22\|8.18\|-0.24\|8.09\|8.32\|8.06\|115373;2026-07-23\|8.47\|3.55\|8.13\|8.51\|8.13\|120636;2026-07-24\|8.21\|-3.07\|8.36\|8.47\|8.18\|94574;2026-07-27\|8.47\|3.17\|8.26\|8.50\|8.15\|80219;2026-07-28\|8.45\|-0.24\|8.39\|8.74\|8.35\|96376;2026-07-29\|8.55\|1.18\|8.58\|8.60\|8.33\|115651;2026-07-30\|8.26\|-3.39\|8.48\|8.68\|8.21\|120540;2026-07-31\|8.65\|4.72\|8.42\|8.74\|8.42\|140088;2026-08-03\|9.30\|7.51\|8.66\|9.52\|8.65\|386769;2026-08-04\|9.24\|-0.65\|9.21\|9.28\|8.91\|301517;2026-08-05\|9.43\|2.06\|9.28\|9.45\|9.11\|230319;2026-08-06\|9.49\|0.64\|9.39\|9.61\|9.28\|185858;2026-08-07\|9.54\|0.53\|9.47\|9.68\|9.23\|152158;2026-08-10\|9.66\|1.26\|9.53\|9.69\|9.36\|138274;2026-08-11\|9.69\|0.31\|9.58\|9.80\|9.40\|188766;2026-08-12\|9.92\|2.37\|9.75\|10.06\|9.63\|201500;2026-08-13\|9.57\|-3.53\|9.88\|9.93\|9.57\|190687;2026-08-14\|9.53\|-0.42\|9.56\|9.66\|9.35\|127101;2026-08-17\|9.71\|1.89\|9.66\|9.72\|9.39\|96369;2026-08-18\|9.75\|0.41\|9.69\|9.76\|9.59\|111328;2026-08-19\|8.90\|-8.72\|9.80\|9.81\|8.88\|181822;2026-08-20\|8.92\|0.22\|8.97\|9.04\|8.78\|92250;2026-08-21\|9.06\|1.57\|8.81\|9.09\|8.71\|82542;2026-08-24\|8.93\|-1.43\|9.15\|9.20\|8.81\|77134;2026-08-25\|9.16\|2.58\|8.81\|9.25\|8.75\|91881;2026-08-26\|9.07\|-0.98\|9.26\|9.26\|8.99\|69953;2026-08-27\|9.11\|0.44\|9.01\|9.24\|9.01\|81728;2026-08-28\|9.13\|0.22\|9.11\|9.23\|9.07\|60181;2026-08-31\|9.35\|2.41\|9.05\|9.37\|9.03\|82629;2026-09-01\|9.29\|-0.64\|9.41\|9.45\|9.22\|63001;2026-09-02\|9.38\|0.97\|9.21\|9.48\|9.10\|80813;2026-09-03\|9.36\|-0.21\|9.46\|9.67\|9.29\|71950;2026-09-04\|9.21\|-1.60\|9.40\|9.47\|9.16\|63523;2026-09-07\|9.43\|2.39\|9.21\|9.54\|9.19\|78549;2026-09-08\|9.54\|1.17\|9.45\|9.70\|9.42\|100037;2026-09-09\|9.42\|-1.26\|9.51\|9.52\|9.37\|66139;2026-09-10\|9.33\|-0.96\|9.38\|9.47\|9.22\|58103;2026-09-11\|9.13\|-2.14\|9.21\|9.27\|8.94\|70066;2026-09-14\|9.11\|-0.22\|9.19\|9.23\|8.98\|48129;2026-09-15\|8.92\|-2.09\|9.10\|9.10\|8.91\|54800;2026-09-16\|8.96\|0.45\|8.92\|9.07\|8.82\|52150;2026-09-17\|8.96\|0.00\|8.96\|9.06\|8.78\|53501;2026-09-18\|9.08\|1.34\|8.96\|9.16\|8.96\|52870;2026-09-21\|9.16\|0.88\|9.05\|9.26\|9.01\|57312;2026-09-22\|9.06\|-1.09\|9.20\|9.22\|9.03\|51656;2026-09-23\|8.91\|-1.66\|9.07\|9.07\|8.81\|54314;2026-09-24\|9.80\|9.99\|8.91\|9.80\|8.85\|160925;2026-09-28\|10.78\|10.00\|10.19\|10.78\|9.77\|645723;2026-09-29\|10.56\|-2.04\|10.72\|11.78\|10.30\|777100;2026-09-30\|10.27\|-2.75\|10.13\|11.30\|10.13\|658057;2026-10-08\|10.21\|-0.58\|10.28\|10.71\|10.09\|492993;2026-10-09\|10.10\|-1.08\|10.08\|10.20\|9.66\|369122;2026-10-12\|9.71\|-3.86\|10.14\|10.18\|9.67\|203192;2026-10-13\|9.86\|1.54\|9.60\|9.96\|9.23\|246425;2026-10-14\|9.55\|-3.14\|9.78\|10.09\|9.53\|208832;2026-10-15\|9.01\|-5.65\|9.27\|9.48\|8.99\|178665;2026-10-16\|9.91\|9.99\|9.21\|9.91\|9.16\|162355;2026-10-19\|10.90\|9.99\|10.60\|10.90\|9.61\|479818;2026-10-20\|11.99\|10.00\|11.99\|11.99\|11.99\|84527;2026-10-21\|13.19\|10.01\|13.19\|13.19\|13.19\|55894;2026-10-22\|14.51\|10.01\|14.50\|14.51\|14.20\|472730;2026-10-23\|15.96\|9.99\|13.93\|15.96\|13.23\|1142277;2026-10-26\|17.25\|8.08\|17.56\|17.56\|17.01\|1298534;2026-10-27\|17.40\|0.87\|16.99\|17.75\|16.60\|1065298;2026-10-28\|17.92\|2.99\|17.05\|17.93\|17.05\|957019;2026-10-29\|17.88\|-0.22\|17.50\|17.95\|17.32\|795318;2026-10-30\|19.52\|9.17\|18.11\|19.67\|18.10\|1125735;2026-11-02\|17.57\|-9.99\|17.57\|18.27\|17.57\|540428;2026-11-03\|15.81\|-10.02\|16.50\|16.95\|15.81\|946743;2026-11-04\|14.52\|-8.16\|15.50\|15.81\|14.23\|942905;2026-11-05\|15.08\|3.86\|14.26\|15.20\|14.25\|815869;2026-11-06\|13.95\|-7.49\|14.40\|14.75\|13.76\|433623
133200	OpenAI布局人形机器人赛道；特斯拉Optimus V3即将进入量产周期	工业机器人+激光装备+冶金装备 1、据2026年9月17日投资者关系活动记录表，公司工业机器人覆盖包装、焊挂牌、取样贴标、拆带等机型，主要应用于冶金行业，并推进高端智能装备研发。 2、据2026年9月17日投资者关系活动记录表，公司激光业务涉及切割、焊接、表面处理、增材制造，聚焦船舶、重装、钢铁等行业的高功率激光应用。 3、据2026年8月22日半年报，公司客户主要为钢铁企业、主机厂和设计院，已与欧冶工业品、包钢集团、中国一重、首钢集团等形成长期合作。	公司工业机器人已覆盖包装、焊挂牌、取样贴标、拆带等机型，并明确布局军工、航空航天、船舶、核电、风电、有色等领域	2026-06-26\|5.82\|-2.18\|5.91\|6.00\|5.79\|153205;2026-06-29\|5.75\|-1.20\|5.79\|5.85\|5.58\|147757;2026-06-30\|5.85\|1.74\|5.76\|5.85\|5.67\|121442;2026-07-01\|5.94\|1.54\|5.90\|6.00\|5.80\|148887;2026-07-02\|5.88\|-1.01\|5.92\|6.15\|5.87\|152556;2026-07-03\|6.19\|5.27\|5.91\|6.30\|5.89\|242673;2026-07-06\|5.85\|-5.49\|6.19\|6.20\|5.85\|186485;2026-07-07\|5.65\|-3.42\|5.83\|6.35\|5.65\|233154;2026-07-08\|5.45\|-3.54\|5.67\|5.67\|5.43\|165792;2026-07-09\|5.44\|-0.18\|5.47\|5.50\|5.25\|128275;2026-07-10\|5.65\|3.86\|5.47\|5.82\|5.36\|215929;2026-07-13\|5.30\|-6.19\|5.60\|5.70\|5.28\|164696;2026-07-14\|5.36\|1.13\|5.30\|5.38\|5.16\|140631;2026-07-15\|5.47\|2.05\|5.33\|5.60\|5.31\|142195;2026-07-16\|5.52\|0.91\|5.47\|5.60\|5.37\|136019;2026-07-17\|5.30\|-3.99\|5.50\|5.60\|5.22\|142251;2026-07-20\|5.10\|-3.77\|5.23\|5.42\|5.01\|183452;2026-07-21\|5.16\|1.18\|5.08\|5.20\|4.82\|169815;2026-07-22\|5.03\|-2.52\|5.11\|5.17\|5.00\|105368;2026-07-23\|5.22\|3.78\|5.03\|5.25\|4.99\|140369;2026-07-24\|5.11\|-2.11\|5.19\|5.22\|5.09\|87208;2026-07-27\|5.30\|3.72\|5.11\|5.32\|5.08\|126600;2026-07-28\|5.36\|1.13\|5.25\|5.44\|5.25\|118763;2026-07-29\|5.51\|2.80\|5.37\|5.53\|5.34\|147728;2026-07-30\|5.45\|-1.09\|5.50\|5.63\|5.42\|133567;2026-07-31\|5.62\|3.12\|5.50\|5.66\|5.49\|128837;2026-08-03\|5.88\|4.63\|5.59\|5.90\|5.59\|147513;2026-08-04\|5.90\|0.34\|5.92\|5.93\|5.83\|130110;2026-08-05\|5.91\|0.17\|5.91\|5.96\|5.85\|113112;2026-08-06\|5.93\|0.34\|5.91\|5.99\|5.82\|100565;2026-08-07\|5.91\|-0.34\|5.96\|5.99\|5.78\|108026;2026-08-10\|6.02\|1.86\|5.89\|6.02\|5.81\|102854;2026-08-11\|6.03\|0.17\|6.01\|6.09\|5.88\|103770;2026-08-12\|6.19\|2.65\|6.03\|6.20\|6.00\|125062;2026-08-13\|6.04\|-2.42\|6.21\|6.22\|6.02\|109586;2026-08-14\|6.04\|0.00\|6.02\|6.48\|5.97\|384697;2026-08-17\|6.12\|1.32\|6.01\|6.12\|5.96\|236059;2026-08-18\|6.11\|-0.16\|6.18\|6.18\|5.98\|160165;2026-08-19\|5.85\|-4.26\|6.08\|6.10\|5.83\|141750;2026-08-20\|5.92\|1.20\|5.91\|5.99\|5.83\|92657;2026-08-21\|5.99\|1.18\|5.90\|6.00\|5.80\|124103;2026-08-24\|5.85\|-2.34\|6.02\|6.05\|5.78\|111382;2026-08-25\|6.05\|3.42\|5.80\|6.10\|5.80\|171156;2026-08-26\|6.04\|-0.17\|6.09\|6.11\|5.98\|95005;2026-08-27\|6.04\|0.00\|6.04\|6.10\|6.00\|88073;2026-08-28\|6.14\|1.66\|6.04\|6.23\|6.00\|167113;2026-08-31\|6.28\|2.28\|6.10\|6.33\|6.08\|162239;2026-09-01\|6.28\|0.00\|6.28\|6.35\|6.23\|107378;2026-09-02\|6.28\|0.00\|6.26\|6.30\|6.20\|86241;2026-09-03\|6.21\|-1.11\|6.26\|6.79\|6.20\|471559;2026-09-04\|6.21\|0.00\|6.21\|6.33\|6.15\|314413;2026-09-07\|6.26\|0.81\|6.20\|6.31\|6.18\|152691;2026-09-08\|6.32\|0.96\|6.29\|6.34\|6.23\|122363;2026-09-09\|6.27\|-0.79\|6.27\|6.31\|6.23\|81370;2026-09-10\|6.17\|-1.59\|6.23\|6.25\|6.13\|82310;2026-09-11\|6.05\|-1.94\|6.13\|6.13\|5.95\|116175;2026-09-14\|5.99\|-0.99\|6.05\|6.07\|5.93\|81831;2026-09-15\|5.79\|-3.34\|6.00\|6.04\|5.78\|87408;2026-09-16\|5.85\|1.04\|5.83\|5.89\|5.72\|87011;2026-09-17\|5.88\|0.51\|5.88\|5.92\|5.72\|96641;2026-09-18\|5.90\|0.34\|5.91\|5.97\|5.87\|84356;2026-09-21\|5.94\|0.68\|5.88\|5.96\|5.87\|77957;2026-09-22\|5.90\|-0.67\|5.92\|5.99\|5.87\|112582;2026-09-23\|5.76\|-2.37\|5.90\|5.93\|5.75\|91921;2026-09-24\|5.84\|1.39\|5.73\|6.07\|5.73\|201409;2026-09-28\|6.42\|9.93\|5.90\|6.42\|5.87\|492155;2026-09-29\|6.60\|2.80\|6.31\|6.85\|6.21\|1136129;2026-09-30\|6.39\|-3.18\|6.50\|6.53\|6.30\|704271;2026-10-08\|6.30\|-1.41\|6.36\|6.45\|6.25\|384649;2026-10-09\|6.29\|-0.16\|6.30\|6.32\|5.98\|341416;2026-10-12\|6.14\|-2.38\|6.23\|6.36\|6.11\|270867;2026-10-13\|6.20\|0.98\|6.05\|6.26\|5.89\|284078;2026-10-14\|5.96\|-3.87\|6.16\|6.21\|5.92\|223535;2026-10-15\|5.67\|-4.87\|5.73\|5.85\|5.65\|233640;2026-10-16\|5.96\|5.11\|5.77\|6.10\|5.70\|269176;2026-10-19\|6.01\|0.84\|5.86\|6.03\|5.67\|198911;2026-10-20\|6.61\|9.98\|5.96\|6.61\|5.93\|401263;2026-10-21\|7.27\|9.98\|7.27\|7.27\|7.27\|124997;2026-10-22\|6.54\|-10.04\|6.76\|7.00\|6.54\|947722;2026-10-23\|6.85\|4.74\|6.08\|6.95\|6.05\|1004291;2026-10-26\|6.46\|-5.69\|6.67\|6.82\|6.46\|554460;2026-10-27\|6.41\|-0.77\|6.65\|6.93\|6.38\|483967;2026-10-28\|6.63\|3.43\|6.36\|6.87\|6.36\|602953;2026-10-29\|6.80\|2.56\|6.63\|7.29\|6.56\|1073975;2026-10-30\|6.41\|-5.74\|6.70\|7.17\|6.36\|848763;2026-11-02\|6.52\|1.72\|6.33\|6.53\|5.79\|689939;2026-11-03\|6.50\|-0.31\|6.44\|6.85\|6.43\|471354;2026-11-04\|6.50\|0.00\|6.53\|6.63\|6.09\|565556;2026-11-05\|6.64\|2.15\|6.45\|6.65\|6.27\|478453;2026-11-06\|6.42\|-3.31\|6.38\|6.65\|6.27\|304624
133199	OpenAI布局人形机器人赛道；特斯拉Optimus V3即将进入量产周期	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，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;2026-11-06\|12.01\|1.87\|11.75\|12.29\|11.55\|664514
133198	OpenAI布局人形机器人赛道；特斯拉Optimus V3即将进入量产周期	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;2026-11-06\|64.56\|-3.30\|62.00\|66.65\|60.80\|147291
133197	OpenAI布局人形机器人赛道；特斯拉Optimus V3即将进入量产周期		1、公司开展具身智能数据服务，具备机器人硬件适配、模型理解与数据工程化交付能力，依托100余台机器人实现数据产出； 2、AI训练数据服务商，此前与华为联合发布“海天瑞声×昇腾DeepSeek数据飞轮智能体”，并深度参与华为昇腾一体机及陕西智慧文旅等项目，形成软硬件协同解决方案	2026-06-26\|130.58\|-7.06\|138.45\|139.62\|128.31\|33625;2026-06-29\|127.65\|-2.24\|130.55\|132.89\|124.32\|32536;2026-06-30\|134.45\|5.33\|128.00\|135.67\|125.20\|33791;2026-07-01\|132.90\|-1.08\|133.50\|136.13\|131.00\|29143;2026-07-02\|128.62\|-3.22\|135.20\|135.27\|127.57\|35052;2026-07-03\|127.00\|-1.26\|127.93\|130.35\|125.00\|28475;2026-07-06\|121.25\|-4.53\|128.50\|128.70\|120.30\|29471;2026-07-07\|114.24\|-5.78\|121.40\|122.84\|112.82\|31167;2026-07-08\|117.18\|2.57\|115.86\|119.62\|114.01\|27051;2026-07-09\|128.04\|9.27\|116.01\|130.00\|115.00\|48439;2026-07-10\|128.27\|0.18\|127.13\|137.80\|125.11\|41520;2026-07-13\|121.91\|-4.96\|126.91\|128.25\|120.15\|29242;2026-07-14\|120.23\|-1.38\|123.45\|124.00\|115.11\|26097;2026-07-15\|117.25\|-2.48\|120.38\|122.58\|117.00\|20501;2026-07-16\|114.61\|-2.25\|116.80\|119.68\|113.11\|23673;2026-07-17\|100.39\|-12.41\|117.50\|119.00\|100.00\|35555;2026-07-20\|97.50\|-2.88\|107.31\|108.00\|95.59\|33167;2026-07-21\|101.60\|4.21\|98.37\|101.80\|87.01\|38360;2026-07-22\|97.02\|-4.51\|100.63\|102.31\|96.69\|28967;2026-07-23\|94.80\|-2.29\|96.12\|97.68\|92.67\|22548;2026-07-24\|91.25\|-3.74\|99.83\|103.46\|91.00\|40544;2026-07-27\|97.01\|6.31\|89.34\|97.88\|89.33\|38893;2026-07-28\|94.21\|-2.89\|94.71\|99.43\|93.60\|27449;2026-07-29\|92.35\|-1.97\|94.00\|94.60\|89.49\|24912;2026-07-30\|88.85\|-3.79\|92.80\|95.26\|88.01\|21999;2026-07-31\|100.83\|13.48\|92.10\|104.45\|91.89\|47133;2026-08-03\|98.21\|-2.60\|99.00\|102.60\|97.52\|33827;2026-08-04\|106.29\|8.23\|99.09\|106.50\|99.09\|38008;2026-08-05\|109.67\|3.18\|106.66\|110.94\|105.00\|37759;2026-08-06\|110.90\|1.12\|107.22\|111.73\|107.22\|28295;2026-08-07\|111.80\|0.81\|109.45\|112.69\|105.99\|26856;2026-08-10\|109.42\|-2.13\|111.80\|112.68\|108.00\|19096;2026-08-11\|108.72\|-0.64\|109.10\|110.78\|107.20\|13556;2026-08-12\|111.46\|2.52\|109.79\|117.25\|108.50\|33216;2026-08-13\|109.70\|-1.58\|111.46\|116.80\|109.15\|27808;2026-08-14\|109.44\|-0.24\|110.12\|113.90\|106.70\|19179;2026-08-17\|112.90\|3.16\|109.95\|113.23\|108.20\|18653;2026-08-18\|114.50\|1.42\|111.60\|114.80\|108.87\|22237;2026-08-19\|103.70\|-9.43\|111.20\|112.00\|103.31\|26082;2026-08-20\|105.82\|2.04\|105.85\|109.36\|102.88\|23765;2026-08-21\|104.37\|-1.37\|105.87\|105.87\|101.51\|15514;2026-08-24\|101.25\|-2.99\|105.68\|105.68\|99.20\|14900;2026-08-25\|100.28\|-0.96\|100.00\|101.19\|97.13\|10522;2026-08-26\|99.98\|-0.30\|100.83\|100.83\|97.13\|14699;2026-08-27\|94.88\|-5.10\|96.01\|96.40\|91.25\|33694;2026-08-28\|94.02\|-0.91\|95.60\|99.29\|93.74\|28894;2026-08-31\|99.75\|6.09\|92.10\|100.55\|91.25\|30956;2026-09-01\|98.16\|-1.59\|99.49\|101.79\|96.01\|29962;2026-09-02\|95.00\|-3.22\|96.03\|97.97\|94.58\|17869;2026-09-03\|93.81\|-1.25\|95.82\|97.86\|93.01\|15169;2026-09-04\|93.32\|-0.52\|95.50\|99.38\|92.56\|29537;2026-09-07\|96.19\|3.08\|93.49\|96.61\|93.49\|21984;2026-09-08\|94.43\|-1.83\|95.34\|97.00\|94.01\|15294;2026-09-09\|92.72\|-1.81\|93.99\|94.89\|91.65\|14086;2026-09-10\|90.99\|-1.87\|91.68\|92.40\|90.61\|11034;2026-09-11\|87.25\|-4.11\|90.00\|90.01\|85.80\|20826;2026-09-14\|88.29\|1.19\|86.73\|89.95\|86.01\|13295;2026-09-15\|88.26\|-0.03\|89.50\|91.17\|87.89\|13605;2026-09-16\|89.56\|1.47\|87.99\|90.19\|86.86\|12626;2026-09-17\|89.82\|0.29\|89.30\|91.00\|88.50\|12144;2026-09-18\|91.60\|1.98\|89.82\|92.28\|89.82\|14222;2026-09-21\|91.35\|-0.27\|93.00\|93.66\|90.80\|14356;2026-09-22\|92.98\|1.78\|92.90\|94.90\|92.51\|21782;2026-09-23\|92.56\|-0.45\|93.38\|93.80\|91.28\|14105;2026-09-24\|89.90\|-2.87\|92.01\|92.62\|89.86\|10976;2026-09-28\|87.05\|-3.17\|91.07\|91.07\|85.41\|15391;2026-09-29\|88.40\|1.55\|86.55\|89.29\|86.32\|10349;2026-09-30\|85.02\|-3.82\|91.11\|91.11\|84.16\|17366;2026-10-08\|80.45\|-5.38\|84.90\|85.46\|79.78\|16196;2026-10-09\|83.52\|3.82\|79.24\|83.87\|76.54\|22215;2026-10-12\|82.89\|-0.75\|82.40\|84.35\|81.55\|13048;2026-10-13\|87.03\|4.99\|81.00\|88.20\|79.10\|20752;2026-10-14\|85.99\|-1.20\|85.50\|88.51\|81.64\|30422;2026-10-15\|79.40\|-7.66\|82.98\|85.95\|79.12\|23768;2026-10-16\|78.34\|-1.33\|81.60\|83.50\|77.65\|21835;2026-10-19\|88.04\|12.38\|78.18\|88.50\|77.33\|38858;2026-10-20\|103.49\|17.55\|86.74\|104.50\|85.00\|89643;2026-10-21\|115.60\|11.70\|102.46\|119.30\|100.54\|94866;2026-10-22\|117.50\|1.64\|115.00\|123.30\|111.19\|85216;2026-10-23\|141.00\|20.00\|111.00\|141.00\|111.00\|103889;2026-10-26\|145.33\|3.07\|147.06\|155.50\|141.00\|126880;2026-10-27\|135.38\|-6.85\|140.43\|144.99\|134.01\|92429;2026-10-28\|135.57\|0.14\|132.96\|146.15\|126.10\|107990;2026-10-29\|132.63\|-2.17\|131.61\|142.50\|131.61\|75396;2026-10-30\|122.85\|-7.37\|129.90\|138.26\|122.80\|79355;2026-11-02\|135.40\|10.22\|125.72\|142.00\|118.18\|87603;2026-11-03\|121.33\|-10.39\|132.02\|134.80\|119.00\|72786;2026-11-04\|129.20\|6.49\|118.00\|134.00\|117.68\|80246;2026-11-05\|138.32\|7.06\|126.31\|141.00\|124.88\|8454885;2026-11-06\|130.01\|-6.01\|131.00\|138.32\|126.61\|5347154
133196	OpenAI布局人形机器人赛道；特斯拉Optimus V3即将进入量产周期		1、公司可为家庭、商用、工业等多场景机器人提供解决方案，并具备将画面投影至机器人部位或将出光口内置的技术能力； 2、国内激光显示领先企业，激光商教投影机出货量行业第二，公司车载业务拓展方向包括车载显示、HUD、激光大灯三大产品，被列为华为智能汽车解决方案优秀合作伙伴	2026-06-26\|12.28\|-3.91\|12.61\|12.93\|12.20\|88497;2026-06-29\|12.62\|2.77\|12.27\|12.67\|11.84\|103590;2026-06-30\|13.30\|5.39\|12.46\|13.42\|12.46\|106667;2026-07-01\|13.04\|-1.95\|13.43\|13.49\|13.00\|72165;2026-07-02\|12.83\|-1.61\|12.91\|13.38\|12.81\|73119;2026-07-03\|12.96\|1.01\|12.89\|13.13\|12.77\|53457;2026-07-06\|12.09\|-6.71\|12.96\|13.01\|12.04\|98932;2026-07-07\|11.61\|-3.97\|12.13\|12.30\|11.61\|64768;2026-07-08\|11.50\|-0.95\|11.59\|11.79\|11.40\|56656;2026-07-09\|11.69\|1.65\|11.42\|11.85\|11.27\|60905;2026-07-10\|11.75\|0.51\|11.69\|12.18\|11.63\|68734;2026-07-13\|11.38\|-3.15\|11.72\|11.85\|11.30\|87793;2026-07-14\|11.44\|0.53\|11.40\|11.56\|11.02\|87682;2026-07-15\|12.54\|9.62\|11.46\|12.67\|11.40\|178559;2026-07-16\|12.15\|-3.11\|12.54\|12.54\|12.06\|75848;2026-07-17\|11.07\|-8.89\|12.40\|12.40\|11.05\|108004;2026-07-20\|10.49\|-5.24\|11.26\|11.37\|10.37\|107731;2026-07-21\|10.62\|1.24\|10.49\|10.71\|10.03\|88934;2026-07-22\|10.04\|-5.46\|10.50\|10.52\|9.97\|91733;2026-07-23\|10.24\|1.99\|10.01\|10.27\|9.90\|58885;2026-07-24\|9.97\|-2.64\|10.18\|10.22\|9.91\|43305;2026-07-27\|10.37\|4.01\|9.90\|10.40\|9.86\|53378;2026-07-28\|10.27\|-0.96\|10.22\|10.51\|10.18\|44417;2026-07-29\|10.29\|0.19\|10.26\|10.45\|10.19\|76698;2026-07-30\|10.01\|-2.72\|10.23\|10.35\|9.98\|61637;2026-07-31\|10.32\|3.10\|10.20\|10.42\|10.20\|62967;2026-08-03\|10.38\|0.58\|10.30\|10.40\|10.17\|69900;2026-08-04\|10.62\|2.31\|10.39\|10.69\|10.39\|60929;2026-08-05\|10.85\|2.17\|10.65\|10.88\|10.61\|48427;2026-08-06\|10.84\|-0.09\|10.79\|11.03\|10.61\|45319;2026-08-07\|10.81\|-0.28\|10.80\|10.84\|10.54\|40640;2026-08-10\|10.99\|1.67\|10.84\|11.07\|10.65\|54961;2026-08-11\|10.84\|-1.36\|10.90\|10.96\|10.70\|40203;2026-08-12\|11.04\|1.84\|10.84\|11.05\|10.79\|37848;2026-08-13\|10.96\|-0.72\|11.04\|11.32\|10.94\|60771;2026-08-14\|10.93\|-0.27\|10.94\|11.18\|10.79\|54936;2026-08-17\|11.15\|2.01\|10.94\|11.15\|10.89\|50424;2026-08-18\|11.08\|-0.63\|11.24\|11.26\|10.88\|55861;2026-08-19\|10.40\|-6.14\|10.99\|10.99\|10.35\|55348;2026-08-20\|10.66\|2.50\|10.48\|10.76\|10.48\|39620;2026-08-21\|10.64\|-0.19\|10.55\|10.68\|10.42\|36382;2026-08-24\|9.94\|-6.58\|10.64\|10.68\|9.91\|84197;2026-08-25\|10.38\|4.43\|9.96\|10.42\|9.88\|61540;2026-08-26\|10.28\|-0.96\|10.39\|10.61\|10.19\|48880;2026-08-27\|10.41\|1.26\|10.28\|10.43\|10.22\|34085;2026-08-28\|10.51\|0.96\|10.40\|10.64\|10.36\|38599;2026-08-31\|10.63\|1.14\|10.36\|10.65\|10.34\|40066;2026-09-01\|10.79\|1.51\|10.66\|10.84\|10.48\|41357;2026-09-02\|10.77\|-0.19\|10.64\|10.84\|10.50\|41206;2026-09-03\|10.53\|-2.23\|10.87\|10.87\|10.52\|31080;2026-09-04\|10.60\|0.66\|10.54\|10.88\|10.48\|49474;2026-09-07\|10.71\|1.04\|10.63\|10.79\|10.55\|41238;2026-09-08\|10.82\|1.03\|10.77\|10.85\|10.60\|35561;2026-09-09\|10.52\|-2.77\|10.78\|10.82\|10.49\|42446;2026-09-10\|10.31\|-2.00\|10.45\|10.47\|10.27\|31087;2026-09-11\|10.11\|-1.94\|10.22\|10.26\|9.98\|45973;2026-09-14\|10.08\|-0.30\|10.00\|10.28\|9.99\|41016;2026-09-15\|9.90\|-1.79\|10.05\|10.16\|9.87\|46348;2026-09-16\|10.27\|3.74\|9.90\|10.34\|9.80\|68010;2026-09-17\|10.23\|-0.39\|10.16\|10.33\|10.16\|40001;2026-09-18\|10.36\|1.27\|10.27\|10.52\|10.27\|82134;2026-09-21\|11.19\|8.01\|10.45\|11.23\|10.35\|222510;2026-09-22\|11.22\|0.27\|11.23\|11.58\|11.19\|129914;2026-09-23\|11.19\|-0.27\|11.20\|11.35\|11.06\|89452;2026-09-24\|11.23\|0.36\|11.09\|11.42\|11.07\|100400;2026-09-28\|10.62\|-5.43\|11.32\|11.32\|10.51\|82712;2026-09-29\|10.66\|0.38\|10.52\|10.74\|10.51\|40641;2026-09-30\|10.54\|-1.13\|10.75\|10.79\|10.50\|45840;2026-10-08\|10.15\|-3.70\|10.61\|10.69\|10.08\|58228;2026-10-09\|10.22\|0.69\|10.08\|10.28\|9.71\|91929;2026-10-12\|9.99\|-2.25\|10.20\|10.20\|9.99\|40175;2026-10-13\|10.00\|0.10\|9.97\|10.08\|9.67\|65595;2026-10-14\|10.00\|0.00\|9.94\|10.06\|9.78\|53333;2026-10-15\|9.66\|-3.40\|9.94\|9.94\|9.60\|69867;2026-10-16\|9.73\|0.72\|9.79\|9.96\|9.69\|47923;2026-10-19\|9.76\|0.31\|9.75\|9.86\|9.52\|38948;2026-10-20\|9.87\|1.13\|9.75\|9.99\|9.67\|46493;2026-10-21\|11.13\|12.77\|9.90\|11.43\|9.79\|236647;2026-10-22\|11.20\|0.63\|11.33\|12.13\|11.17\|265898;2026-10-23\|11.46\|2.32\|10.85\|11.83\|10.07\|253978;2026-10-26\|11.23\|-2.01\|11.30\|11.65\|11.05\|156987;2026-10-27\|10.59\|-5.70\|11.15\|11.23\|10.59\|100759;2026-10-28\|10.60\|0.09\|10.66\|11.06\|10.47\|121377;2026-10-29\|9.86\|-6.98\|10.56\|10.60\|9.83\|128278;2026-10-30\|9.06\|-8.11\|9.60\|9.84\|9.00\|154743;2026-11-02\|9.58\|5.74\|9.10\|9.73\|8.89\|113054;2026-11-03\|9.18\|-4.18\|9.45\|9.55\|9.10\|74197;2026-11-04\|9.42\|2.61\|9.18\|9.53\|9.02\|95689;2026-11-05\|10.00\|6.16\|9.31\|10.17\|9.30\|11884199;2026-11-06\|9.65\|-3.50\|9.46\|9.90\|9.45\|5423008
133195		氧化锆+MLCC+日用陶瓷出口行业原因： 1、MLCC巨头村田制作所日前发布通知，宣布在2026会计年度启动产品线优化，将停产涵盖消费级常规系列及车用规格系列中特定料号的部分MLCC产品，并扩充其他产能。 2、村田计划到2028财年将AI服务器MLCC产能较当前提升约20%，强化算力需求预期。公司原因： 1、据2026年9月11日互动易，公司氧化锆粉体纯度最高可达99.995%，可适配新能源研磨、齿科陶瓷、MLCC等领域。 2、据2026年9月3日投资者关系管理信息，公司氧化锆粉体进入潮州三环MLCC粉体供应商验证体系，相关产能满负荷生产并规划新生产线。 3、据2026年8月26日半年度报告，公司国内年产能超1.3亿件，越南东盟陶瓷谷项目预计于2026年三季度投入生产，泰国供应链已稳定出货。	公司氧化锆粉体纯度最高可达99.995%，可适配新能源研磨、齿科陶瓷、MLCC等领域，向潮州三环供应的MLCC相关粉体仍处于小量验证阶段	2026-06-26\|14.84\|-6.90\|15.90\|15.92\|14.82\|72336;2026-06-29\|14.70\|-0.94\|14.70\|14.87\|14.26\|44704;2026-06-30\|14.11\|-4.01\|14.58\|14.58\|13.90\|48762;2026-07-01\|14.45\|2.41\|14.05\|14.56\|13.90\|46165;2026-07-02\|14.50\|0.35\|14.38\|14.86\|14.26\|36003;2026-07-03\|14.63\|0.90\|14.52\|14.75\|14.42\|36205;2026-07-06\|14.01\|-4.24\|14.60\|14.74\|14.01\|30545;2026-07-07\|13.95\|-0.43\|14.01\|14.16\|13.81\|26429;2026-07-08\|14.02\|0.50\|13.96\|14.16\|13.88\|20438;2026-07-09\|13.92\|-0.71\|14.00\|14.10\|13.78\|24683;2026-07-10\|13.94\|0.14\|13.92\|14.19\|13.67\|24734;2026-07-13\|13.50\|-3.16\|14.00\|14.01\|13.47\|21921;2026-07-14\|13.72\|1.63\|13.50\|13.74\|13.36\|16515;2026-07-15\|13.40\|-2.33\|13.72\|13.80\|13.22\|45589;2026-07-16\|13.53\|0.97\|13.31\|13.74\|13.19\|33315;2026-07-17\|13.47\|-0.44\|13.41\|13.79\|13.32\|33896;2026-07-20\|13.47\|0.00\|13.59\|13.86\|13.25\|41667;2026-07-21\|13.91\|3.27\|13.75\|13.98\|13.28\|63373;2026-07-22\|13.68\|-1.65\|13.66\|13.87\|13.50\|46888;2026-07-23\|13.74\|0.44\|13.65\|13.74\|13.45\|24231;2026-07-24\|13.09\|-4.73\|13.56\|13.66\|13.07\|26639;2026-07-27\|13.44\|2.67\|13.01\|13.47\|12.95\|26095;2026-07-28\|13.44\|0.00\|13.36\|13.64\|13.36\|14130;2026-07-29\|13.53\|0.67\|13.49\|13.70\|13.40\|29760;2026-07-30\|13.37\|-1.18\|13.42\|13.70\|13.23\|30559;2026-07-31\|13.60\|1.72\|13.38\|13.68\|13.38\|27854;2026-08-03\|13.86\|1.91\|13.65\|13.86\|13.55\|23784;2026-08-04\|13.90\|0.29\|13.86\|13.98\|13.78\|17577;2026-08-05\|14.18\|2.01\|13.99\|14.18\|13.81\|31387;2026-08-06\|14.01\|-1.20\|14.09\|14.34\|13.81\|27438;2026-08-07\|14.06\|0.36\|14.24\|14.28\|13.89\|19685;2026-08-10\|15.00\|6.69\|14.05\|15.06\|13.97\|52498;2026-08-11\|15.24\|1.60\|15.79\|16.37\|15.08\|99170;2026-08-12\|14.90\|-2.23\|15.08\|15.18\|14.80\|60751;2026-08-13\|14.70\|-1.34\|14.81\|15.15\|14.54\|46763;2026-08-14\|14.69\|-0.07\|14.96\|14.96\|14.56\|25496;2026-08-17\|14.84\|1.02\|14.63\|14.93\|14.45\|29468;2026-08-18\|14.93\|0.61\|14.77\|15.00\|14.70\|21621;2026-08-19\|14.29\|-4.29\|14.80\|14.88\|14.25\|24597;2026-08-20\|14.53\|1.68\|14.44\|14.63\|14.34\|18442;2026-08-21\|14.50\|-0.21\|14.42\|14.54\|14.24\|11930;2026-08-24\|14.40\|-0.69\|14.52\|14.57\|14.33\|13188;2026-08-25\|14.52\|0.83\|14.31\|14.60\|14.31\|17657;2026-08-26\|14.71\|1.31\|14.46\|15.01\|14.44\|35817;2026-08-27\|14.64\|-0.48\|14.70\|14.71\|14.41\|21312;2026-08-28\|14.96\|2.19\|14.55\|15.15\|14.52\|28994;2026-08-31\|14.83\|-0.87\|14.87\|14.88\|14.73\|19300;2026-09-01\|14.84\|0.07\|14.86\|14.95\|14.79\|15369;2026-09-02\|15.00\|1.08\|14.82\|15.05\|14.66\|24378;2026-09-03\|14.85\|-1.00\|15.04\|15.23\|14.78\|19000;2026-09-04\|14.97\|0.81\|14.83\|15.38\|14.83\|37330;2026-09-07\|15.06\|0.60\|14.97\|15.19\|14.83\|24222;2026-09-08\|15.14\|0.53\|15.08\|15.29\|15.00\|24854;2026-09-09\|14.84\|-1.98\|15.08\|15.18\|14.81\|17175;2026-09-10\|14.59\|-1.68\|14.81\|14.81\|14.55\|15004;2026-09-11\|14.56\|-0.21\|14.51\|14.60\|14.25\|18794;2026-09-14\|14.94\|2.61\|14.56\|15.08\|14.36\|20295;2026-09-15\|16.43\|9.97\|15.23\|16.43\|15.23\|45849;2026-09-16\|18.07\|9.98\|18.07\|18.07\|18.07\|41800;2026-09-17\|19.88\|10.02\|19.49\|19.88\|19.10\|280665;2026-09-18\|21.87\|10.01\|20.98\|21.87\|20.96\|229459;2026-09-21\|24.06\|10.01\|24.06\|24.06\|24.06\|21288;2026-09-22\|26.47\|10.02\|26.47\|26.47\|26.47\|18290;2026-09-23\|28.31\|6.95\|27.66\|29.12\|27.66\|570371;2026-09-24\|28.40\|0.32\|28.05\|29.50\|27.80\|428580;2026-09-28\|28.04\|-1.27\|28.40\|28.46\|25.84\|360404;2026-09-29\|29.09\|3.74\|26.00\|29.18\|25.24\|419214;2026-09-30\|26.18\|-10.00\|28.80\|28.99\|26.18\|269737;2026-10-08\|23.56\|-10.01\|25.01\|25.40\|23.56\|177086;2026-10-09\|22.75\|-3.44\|22.00\|23.14\|21.22\|367596;2026-10-12\|23.88\|4.97\|21.90\|23.91\|21.88\|364907;2026-10-13\|21.81\|-8.67\|22.70\|22.70\|21.49\|338080;2026-10-14\|23.99\|10.00\|21.13\|23.99\|20.25\|443828;2026-10-15\|24.43\|1.83\|22.55\|25.28\|22.12\|431165;2026-10-16\|22.10\|-9.54\|24.19\|25.20\|21.99\|351255;2026-10-19\|24.31\|10.00\|22.14\|24.31\|20.77\|430215;2026-10-20\|22.91\|-5.76\|24.63\|24.95\|22.58\|415951;2026-10-21\|25.20\|10.00\|22.76\|25.20\|22.21\|261425;2026-10-22\|25.56\|1.43\|26.39\|27.72\|25.00\|507441;2026-10-23\|28.12\|10.02\|24.70\|28.12\|23.37\|444961;2026-10-26\|25.31\|-9.99\|27.50\|27.67\|25.31\|132862;2026-10-27\|22.78\|-10.00\|23.55\|24.50\|22.78\|374145;2026-10-28\|20.50\|-10.01\|21.55\|21.98\|20.50\|358716;2026-10-29\|18.45\|-10.00\|19.77\|20.97\|18.45\|344936;2026-10-30\|16.98\|-7.97\|17.59\|18.53\|16.96\|318469;2026-11-02\|18.68\|10.01\|17.05\|18.68\|17.03\|345075;2026-11-03\|17.81\|-4.66\|18.22\|18.67\|17.26\|388371;2026-11-04\|18.35\|3.03\|17.81\|18.78\|16.75\|391277;2026-11-05\|17.90\|-2.45\|17.24\|18.27\|17.17\|309253;2026-11-06\|16.60\|-7.26\|16.75\|17.20\|16.36\|148368
133194		视频监控+人工智能安防+海外业务+AI ISP 1、据2026年8月28日半年报，公司持续完善视频云平台，构建“云边端”协同的智能安防体系。 2、据2026年5月14日业绩说明会，公司重点投入图像、人工智能、云技术，持续研发人工智能大模型及云解决方案。 3、据2026年8月28日半年报，公司加大北美市场拓展力度，强化欧美客户技术支持，推动人工智能大模型、视频云平台等技术在欧美市场落地。 4、据2024年10月14日互动易，公司近几年一直致力于AI技术包括大模型研发的投入，关于AI ISP技术的产品也已经有成熟产品线投放市场。	公司在人脸检测、人脸识别、人脸活体识别、口罩检测、车牌识别等AI领域都有部署技术研究并实现产品化，AI ISP技术的产品也已经有成熟产品线投放市场	2026-06-26\|11.37\|-2.99\|11.66\|11.72\|11.30\|25017;2026-06-29\|11.30\|-0.62\|11.24\|11.43\|11.01\|23473;2026-06-30\|11.47\|1.50\|11.30\|11.55\|11.16\|23352;2026-07-01\|11.92\|3.92\|11.48\|12.49\|11.36\|47746;2026-07-02\|11.86\|-0.50\|11.88\|12.25\|11.78\|28899;2026-07-03\|12.03\|1.43\|11.86\|12.30\|11.76\|27764;2026-07-06\|11.87\|-1.33\|12.08\|12.28\|11.86\|22435;2026-07-07\|11.46\|-3.45\|11.86\|11.89\|11.45\|20211;2026-07-08\|11.47\|0.09\|11.46\|11.63\|11.32\|21281;2026-07-09\|11.41\|-0.52\|11.41\|11.59\|11.14\|20460;2026-07-10\|11.56\|1.31\|11.37\|11.79\|11.23\|25070;2026-07-13\|11.12\|-3.81\|11.55\|11.64\|11.07\|26845;2026-07-14\|11.23\|0.99\|11.39\|11.39\|10.91\|22055;2026-07-15\|11.37\|1.25\|11.23\|11.56\|11.21\|19097;2026-07-16\|11.62\|2.20\|11.26\|11.79\|11.22\|30188;2026-07-17\|11.23\|-3.36\|11.61\|11.79\|11.12\|32233;2026-07-20\|11.24\|0.09\|11.18\|11.65\|11.06\|36351;2026-07-21\|11.61\|3.29\|11.24\|11.83\|10.84\|57526;2026-07-22\|11.10\|-4.39\|11.50\|11.54\|10.98\|44779;2026-07-23\|11.19\|0.81\|11.02\|11.23\|10.91\|29272;2026-07-24\|10.92\|-2.41\|11.02\|11.14\|10.87\|24233;2026-07-27\|11.18\|2.38\|10.86\|11.21\|10.86\|22882;2026-07-28\|11.27\|0.81\|11.10\|11.44\|11.08\|23714;2026-07-29\|11.57\|2.66\|11.37\|11.68\|11.34\|24986;2026-07-30\|11.45\|-1.04\|11.54\|11.76\|11.41\|30490;2026-07-31\|11.80\|3.06\|11.51\|11.86\|11.50\|27509;2026-08-03\|12.16\|3.05\|11.80\|12.16\|11.80\|34553;2026-08-04\|12.09\|-0.58\|12.16\|12.32\|12.05\|32284;2026-08-05\|12.14\|0.41\|12.10\|12.20\|11.99\|24397;2026-08-06\|12.34\|1.65\|12.10\|12.44\|12.02\|39662;2026-08-07\|12.26\|-0.65\|12.21\|12.38\|12.04\|28232;2026-08-10\|12.45\|1.55\|12.18\|12.47\|12.06\|23199;2026-08-11\|12.40\|-0.40\|12.40\|12.48\|12.29\|15619;2026-08-12\|12.39\|-0.08\|12.29\|12.65\|12.29\|13408;2026-08-13\|12.23\|-1.29\|12.40\|12.52\|12.23\|15758;2026-08-14\|12.74\|4.17\|12.23\|13.25\|12.20\|60621;2026-08-17\|12.59\|-1.18\|12.70\|12.83\|12.40\|38239;2026-08-18\|12.47\|-0.95\|12.42\|12.80\|12.36\|26809;2026-08-19\|12.21\|-2.08\|12.39\|12.45\|12.14\|33169;2026-08-20\|12.56\|2.87\|12.22\|12.68\|12.17\|29075;2026-08-21\|12.45\|-0.88\|12.48\|12.59\|12.29\|19927;2026-08-24\|12.36\|-0.72\|12.46\|12.64\|12.28\|18673;2026-08-25\|12.67\|2.51\|12.30\|12.69\|12.20\|19797;2026-08-26\|12.61\|-0.47\|12.75\|12.75\|12.48\|15719;2026-08-27\|12.62\|0.08\|12.61\|12.71\|12.52\|22082;2026-08-28\|12.68\|0.48\|12.68\|12.74\|12.55\|24802;2026-08-31\|13.08\|3.15\|12.57\|13.12\|12.41\|42188;2026-09-01\|13.31\|1.76\|13.05\|13.40\|13.05\|37160;2026-09-02\|13.29\|-0.15\|13.29\|13.38\|13.11\|21392;2026-09-03\|13.00\|-2.18\|13.31\|13.45\|12.93\|20202;2026-09-04\|12.88\|-0.92\|13.29\|13.29\|12.85\|20212;2026-09-07\|12.92\|0.31\|12.83\|13.09\|12.83\|21371;2026-09-08\|13.05\|1.01\|12.92\|13.05\|12.85\|16412;2026-09-09\|12.85\|-1.53\|13.06\|13.13\|12.78\|14723;2026-09-10\|12.72\|-1.01\|12.75\|12.86\|12.65\|13763;2026-09-11\|12.43\|-2.28\|12.77\|12.77\|12.30\|22761;2026-09-14\|12.65\|1.77\|12.43\|12.80\|12.33\|24917;2026-09-15\|12.41\|-1.90\|12.66\|13.14\|12.40\|37075;2026-09-16\|12.61\|1.61\|12.37\|12.65\|12.25\|28045;2026-09-17\|12.84\|1.82\|12.50\|12.93\|12.50\|30936;2026-09-18\|12.92\|0.62\|12.90\|13.09\|12.79\|21353;2026-09-21\|13.00\|0.62\|12.90\|13.05\|12.84\|17012;2026-09-22\|13.22\|1.69\|13.03\|13.26\|12.98\|25897;2026-09-23\|13.10\|-0.91\|13.20\|13.23\|13.01\|17659;2026-09-24\|13.08\|-0.15\|13.10\|13.20\|13.03\|14759;2026-09-28\|13.03\|-0.38\|13.17\|13.30\|12.86\|19274;2026-09-29\|13.28\|1.92\|13.00\|13.31\|12.92\|22664;2026-09-30\|13.19\|-0.68\|13.21\|13.32\|13.14\|19066;2026-10-08\|13.02\|-1.29\|13.13\|13.29\|12.93\|20736;2026-10-09\|13.25\|1.77\|13.02\|13.27\|12.62\|29937;2026-10-12\|13.36\|0.83\|13.18\|13.38\|13.01\|20949;2026-10-13\|13.56\|1.50\|13.19\|13.58\|12.90\|41191;2026-10-14\|13.12\|-3.24\|13.53\|13.53\|13.05\|38896;2026-10-15\|12.78\|-2.59\|13.00\|13.10\|12.68\|30060;2026-10-16\|12.88\|0.78\|12.92\|13.13\|12.77\|27434;2026-10-19\|12.87\|-0.08\|12.87\|13.01\|12.50\|25433;2026-10-20\|14.16\|10.02\|14.16\|14.16\|14.16\|23900;2026-10-21\|15.58\|10.03\|15.58\|15.58\|15.31\|138118;2026-10-22\|14.02\|-10.01\|14.80\|14.80\|14.02\|189349;2026-10-23\|12.92\|-7.85\|12.62\|13.10\|12.62\|182088;2026-10-26\|13.66\|5.73\|12.72\|13.80\|12.72\|199848;2026-10-27\|13.28\|-2.78\|13.45\|14.05\|13.27\|147642;2026-10-28\|13.28\|0.00\|13.29\|13.57\|12.91\|103057;2026-10-29\|13.00\|-2.11\|13.20\|13.37\|12.92\|69628;2026-10-30\|12.40\|-4.62\|12.90\|13.03\|12.33\|64037;2026-11-02\|13.19\|6.37\|12.46\|13.19\|12.13\|72645;2026-11-03\|13.08\|-0.83\|13.08\|13.49\|12.95\|45099;2026-11-04\|13.37\|2.22\|13.07\|13.40\|12.89\|47735;2026-11-05\|13.49\|0.90\|13.23\|13.53\|13.20\|42079;2026-11-06\|13.03\|-3.41\|13.00\|13.28\|12.96\|23610
133193			公司Q布中试线已完成石英电子纱开发及小批量生产，预计2027年二季度形成月产100万米产能，Q布应用于覆铜板、PCB制造，服务AI服务器等领域	2026-06-26\|64.01\|0.06\|62.90\|66.88\|61.60\|133110;2026-06-29\|61.75\|-3.53\|63.56\|65.60\|58.88\|142449;2026-06-30\|68.62\|11.13\|62.00\|69.58\|60.83\|164153;2026-07-01\|69.20\|0.85\|71.01\|73.79\|68.36\|147947;2026-07-02\|65.15\|-5.85\|66.03\|69.67\|64.00\|132939;2026-07-03\|60.62\|-6.95\|65.06\|66.00\|60.52\|117776;2026-07-06\|57.43\|-5.26\|61.88\|62.91\|57.10\|112751;2026-07-07\|55.60\|-3.19\|58.43\|59.20\|53.67\|82503;2026-07-08\|54.56\|-1.87\|56.21\|57.07\|52.58\|79922;2026-07-09\|58.50\|7.22\|54.97\|58.82\|54.33\|89322;2026-07-10\|54.56\|-6.74\|58.50\|60.80\|54.50\|101720;2026-07-13\|50.65\|-7.17\|55.00\|56.64\|50.34\|76413;2026-07-14\|53.59\|5.80\|51.28\|54.36\|50.50\|94759;2026-07-15\|49.67\|-7.31\|54.04\|54.79\|49.40\|68354;2026-07-16\|49.03\|-1.29\|48.87\|51.42\|47.85\|75890;2026-07-17\|47.51\|-3.10\|48.21\|50.81\|46.33\|126197;2026-07-20\|41.60\|-12.44\|49.18\|49.18\|39.30\|171591;2026-07-21\|44.57\|7.14\|42.60\|44.85\|35.92\|153600;2026-07-22\|42.32\|-5.05\|44.40\|46.15\|41.89\|97264;2026-07-23\|40.93\|-3.28\|42.82\|43.32\|39.96\|85900;2026-07-24\|39.17\|-4.30\|40.79\|41.50\|39.07\|60561;2026-07-27\|40.70\|3.91\|38.04\|41.11\|38.04\|72758;2026-07-28\|37.28\|-8.40\|40.01\|40.86\|36.77\|81285;2026-07-29\|35.35\|-5.18\|37.28\|37.45\|33.00\|162811;2026-07-30\|32.29\|-8.66\|35.20\|35.88\|31.83\|117258;2026-07-31\|34.04\|5.42\|35.20\|37.50\|33.86\|120457;2026-08-03\|31.63\|-7.08\|34.00\|34.35\|31.37\|103384;2026-08-04\|34.93\|10.43\|31.80\|35.44\|31.34\|139416;2026-08-05\|36.76\|5.24\|34.80\|37.45\|34.27\|109142;2026-08-06\|37.80\|2.83\|35.86\|38.39\|35.80\|111068;2026-08-07\|42.83\|13.31\|38.90\|43.77\|38.16\|193188;2026-08-10\|40.90\|-4.51\|43.00\|43.56\|39.92\|154037;2026-08-11\|40.15\|-1.83\|40.63\|41.80\|39.80\|85702;2026-08-12\|41.12\|2.42\|40.14\|42.47\|39.69\|99912;2026-08-13\|39.60\|-3.70\|41.83\|42.10\|38.96\|123681;2026-08-14\|40.44\|2.12\|40.29\|41.13\|39.22\|81151;2026-08-17\|42.42\|4.90\|41.42\|42.55\|40.62\|90975;2026-08-18\|43.23\|1.91\|42.42\|43.35\|41.64\|90314;2026-08-19\|38.30\|-11.40\|42.00\|42.73\|37.88\|118454;2026-08-20\|38.35\|0.13\|39.00\|39.55\|37.78\|67616;2026-08-21\|38.33\|-0.05\|38.15\|38.95\|36.80\|67707;2026-08-24\|38.44\|0.29\|37.66\|38.85\|36.91\|78815;2026-08-25\|37.85\|-1.53\|37.99\|38.20\|36.37\|61582;2026-08-26\|37.83\|-0.05\|38.60\|38.70\|36.71\|51278;2026-08-27\|40.79\|7.82\|38.55\|41.38\|37.38\|102479;2026-08-28\|40.24\|-1.35\|40.55\|42.23\|40.12\|82097;2026-08-31\|41.41\|2.91\|39.01\|41.93\|38.84\|79891;2026-09-01\|38.77\|-6.38\|42.50\|43.32\|38.71\|102447;2026-09-02\|37.61\|-2.99\|38.00\|38.27\|36.93\|65528;2026-09-03\|38.31\|1.86\|37.98\|38.47\|37.05\|56108;2026-09-04\|36.81\|-3.92\|39.00\|40.30\|36.51\|73039;2026-09-07\|38.79\|5.38\|37.58\|39.13\|36.58\|78651;2026-09-08\|38.72\|-0.18\|39.19\|40.08\|38.25\|63120;2026-09-09\|39.07\|0.90\|39.00\|39.90\|38.75\|50597;2026-09-10\|38.74\|-0.84\|38.72\|39.79\|38.02\|44602;2026-09-11\|38.51\|-0.59\|38.58\|39.00\|36.71\|69810;2026-09-14\|41.34\|7.35\|38.24\|41.88\|37.10\|121684;2026-09-15\|43.37\|4.91\|41.21\|45.00\|40.88\|144098;2026-09-16\|43.28\|-0.21\|43.80\|44.00\|41.46\|124154;2026-09-17\|42.80\|-1.11\|43.08\|45.28\|42.60\|81370;2026-09-18\|43.20\|0.93\|43.93\|43.93\|41.80\|105110;2026-09-21\|42.52\|-1.57\|43.48\|43.99\|41.81\|93170;2026-09-22\|44.59\|4.87\|43.03\|45.30\|42.88\|119744;2026-09-23\|44.69\|0.22\|44.79\|45.47\|44.04\|83930;2026-09-24\|42.99\|-3.80\|45.06\|45.70\|42.90\|78374;2026-09-28\|39.69\|-7.68\|42.99\|43.08\|39.20\|82588;2026-09-29\|39.46\|-0.58\|38.10\|40.01\|38.05\|47045;2026-09-30\|39.09\|-0.94\|39.50\|40.50\|39.01\|42427;2026-10-08\|36.94\|-5.50\|39.30\|39.38\|36.27\|57930;2026-10-09\|35.15\|-4.85\|36.76\|36.88\|32.50\|84031;2026-10-12\|33.73\|-4.04\|34.80\|35.21\|33.50\|42534;2026-10-13\|33.16\|-1.69\|32.55\|33.55\|31.03\|65813;2026-10-14\|32.84\|-0.96\|33.01\|34.27\|32.51\|46278;2026-10-15\|30.82\|-6.15\|32.09\|32.19\|30.39\|58906;2026-10-16\|30.57\|-0.81\|31.83\|31.83\|30.07\|40351;2026-10-19\|30.78\|0.69\|30.25\|31.36\|29.77\|45818;2026-10-20\|31.23\|1.46\|30.24\|32.10\|30.22\|38372;2026-10-21\|35.39\|13.32\|31.70\|36.74\|31.66\|125011;2026-10-22\|33.12\|-6.41\|35.10\|36.25\|33.05\|100099;2026-10-23\|34.85\|5.22\|32.85\|35.26\|29.81\|101725;2026-10-26\|33.23\|-4.65\|34.75\|34.85\|33.18\|64182;2026-10-27\|32.12\|-3.34\|33.80\|34.13\|32.11\|56009;2026-10-28\|32.18\|0.19\|32.85\|33.50\|31.96\|87582;2026-10-29\|29.90\|-7.09\|32.19\|32.29\|29.88\|67595;2026-10-30\|27.47\|-8.13\|29.34\|29.97\|27.38\|87529;2026-11-02\|29.19\|6.26\|27.95\|29.49\|27.77\|102150;2026-11-03\|27.41\|-6.10\|29.10\|29.10\|27.10\|75985;2026-11-04\|30.14\|9.96\|27.74\|30.46\|26.84\|102621;2026-11-05\|31.20\|3.52\|29.37\|32.37\|29.30\|8487267;2026-11-06\|29.63\|-5.03\|29.41\|30.67\|29.28\|4982417
133192	三季报密集披露	业绩增长+端侧AI+通信模组+机器人行业原因： 1、英伟达GTC柏林大会于10月20日至22日举行，议题涵盖物理AI与机器人。 2、特斯拉第三代Optimus量产在即，OpenAI布局人形机器人研发赛道，为行业提供新催化。公司原因： 1、据2026年10月20日第三季度报告，前三季度营收237.99亿元，同比增长33.13%；归母净利润12.12亿元，同比增长65.21%，第三季度归母净利润同比增长132.34%。 2、据2025年年报，公司主营无线通信模组及天线业务，2025年无线通信模组行业收入243.26亿元。 3、据2026年8月13日半年报，公司持续拓展AI算力模组产品，产品已应用于机器人、智能座舱、智能家居等领域。 4、据2026年9月1日投资者关系活动记录表，公司机器人解决方案已落地商业服务、医疗、农业、家用、四足及人形机器人等领域。	公司机器人方案已落地商业服务、医疗、农业、家用、四足及人形机器人等多个领域；第三季度净利润同比增132.3%	2026-06-26\|46.58\|-5.99\|49.01\|49.15\|46.54\|99817;2026-06-29\|46.52\|-0.13\|46.02\|47.51\|45.37\|76826;2026-06-30\|51.17\|10.00\|46.53\|51.17\|46.53\|95809;2026-07-01\|53.08\|3.73\|52.00\|54.70\|51.50\|174271;2026-07-02\|50.92\|-4.07\|53.08\|53.10\|50.70\|99563;2026-07-03\|51.80\|1.73\|50.92\|53.00\|50.92\|73974;2026-07-06\|49.86\|-3.75\|52.04\|52.10\|49.50\|74640;2026-07-07\|50.55\|1.38\|49.73\|52.45\|48.97\|85740;2026-07-08\|50.12\|-0.85\|50.55\|51.15\|49.14\|66416;2026-07-09\|49.51\|-1.22\|49.52\|50.24\|48.24\|82745;2026-07-10\|54.46\|10.00\|49.51\|54.46\|49.16\|210768;2026-07-13\|52.30\|-3.97\|54.00\|54.08\|52.03\|184111;2026-07-14\|50.45\|-3.54\|52.24\|52.74\|48.64\|146293;2026-07-15\|50.73\|0.56\|50.45\|51.83\|49.30\|94695;2026-07-16\|53.18\|4.83\|50.74\|55.20\|50.72\|171166;2026-07-17\|50.16\|-5.68\|52.00\|53.59\|50.00\|154846;2026-07-20\|48.35\|-3.61\|50.80\|51.06\|47.03\|139573;2026-07-21\|49.75\|2.90\|48.35\|50.16\|48.30\|119505;2026-07-22\|51.45\|3.42\|49.02\|52.43\|48.50\|165875;2026-07-23\|49.39\|-4.00\|50.94\|51.85\|48.88\|121220;2026-07-24\|48.89\|-1.01\|48.60\|50.33\|47.60\|94247;2026-07-27\|50.18\|2.64\|48.80\|50.47\|47.80\|86919;2026-07-28\|48.92\|-2.51\|49.09\|50.18\|48.50\|79315;2026-07-29\|50.46\|3.15\|48.50\|50.97\|48.50\|123637;2026-07-30\|45.41\|-10.01\|49.50\|49.99\|45.41\|197706;2026-07-31\|45.28\|-0.29\|45.50\|47.03\|45.28\|127473;2026-08-03\|45.89\|1.35\|45.05\|46.80\|45.05\|86928;2026-08-04\|46.39\|1.09\|46.00\|46.66\|45.30\|74620;2026-08-05\|47.32\|2.00\|46.00\|48.12\|45.90\|114463;2026-08-06\|49.52\|4.65\|46.99\|51.16\|46.58\|151621;2026-08-07\|49.48\|-0.08\|48.91\|49.69\|47.81\|119742;2026-08-10\|50.16\|1.37\|49.19\|50.41\|48.08\|93541;2026-08-11\|52.20\|4.07\|50.00\|53.26\|49.52\|168237;2026-08-12\|54.03\|3.51\|52.20\|54.69\|51.70\|185544;2026-08-13\|59.43\|9.99\|59.43\|59.43\|59.43\|88952;2026-08-14\|60.69\|2.12\|61.02\|63.49\|59.90\|471246;2026-08-17\|60.30\|-0.64\|59.75\|60.86\|58.56\|320575;2026-08-18\|62.32\|3.35\|60.17\|62.77\|59.62\|237876;2026-08-19\|59.12\|-5.13\|61.01\|62.32\|58.93\|174421;2026-08-20\|59.88\|1.29\|59.99\|61.25\|58.18\|151016;2026-08-21\|58.01\|-3.12\|59.28\|60.33\|57.00\|177532;2026-08-24\|56.99\|-1.76\|58.27\|58.65\|56.09\|105959;2026-08-25\|56.65\|-0.60\|56.48\|57.26\|55.93\|79930;2026-08-26\|54.74\|-3.37\|56.87\|56.87\|54.61\|94638;2026-08-27\|56.62\|4.33\|54.74\|57.36\|54.66\|119645;2026-08-28\|56.04\|-1.02\|56.39\|57.44\|56.00\|71912;2026-08-31\|61.64\|9.99\|55.93\|61.64\|55.20\|232430;2026-09-01\|62.59\|1.54\|61.67\|62.84\|60.60\|236880;2026-09-02\|63.60\|1.61\|61.79\|65.92\|61.36\|243520;2026-09-03\|62.57\|-1.62\|63.90\|65.17\|62.39\|130818;2026-09-04\|62.17\|-0.64\|63.14\|64.70\|61.60\|129469;2026-09-07\|63.22\|1.69\|63.00\|63.63\|61.73\|125633;2026-09-08\|62.10\|-1.77\|63.14\|63.55\|61.88\|91401;2026-09-09\|61.06\|-1.67\|62.10\|63.66\|60.92\|87549;2026-09-10\|60.62\|-0.72\|60.50\|62.39\|60.05\|98103;2026-09-11\|58.91\|-2.82\|60.27\|60.33\|57.55\|100929;2026-09-14\|62.69\|6.42\|58.70\|62.99\|58.01\|188979;2026-09-15\|66.85\|6.64\|63.09\|66.98\|62.69\|290283;2026-09-16\|69.74\|4.32\|67.74\|70.50\|67.53\|232741;2026-09-17\|73.66\|5.62\|69.98\|74.33\|69.98\|284021;2026-09-18\|72.54\|-1.52\|73.65\|74.99\|72.00\|229383;2026-09-21\|73.72\|1.63\|72.10\|75.30\|71.29\|175808;2026-09-22\|76.15\|3.30\|75.27\|77.20\|73.83\|184514;2026-09-23\|74.58\|-2.06\|76.00\|76.14\|74.43\|99377;2026-09-24\|72.68\|-2.55\|75.00\|75.01\|72.50\|112689;2026-09-28\|71.45\|-1.69\|73.21\|73.68\|70.88\|105227;2026-09-29\|70.30\|-1.61\|70.11\|71.25\|69.64\|83691;2026-09-30\|71.35\|1.49\|70.88\|73.20\|69.63\|113882;2026-10-08\|68.49\|-4.01\|71.35\|72.06\|67.27\|124774;2026-10-09\|72.20\|5.42\|68.00\|72.60\|67.00\|189969;2026-10-12\|69.76\|-3.38\|71.50\|72.18\|69.17\|163813;2026-10-13\|70.39\|0.90\|68.08\|71.18\|67.49\|135891;2026-10-14\|70.29\|-0.14\|70.58\|71.81\|69.60\|120864;2026-10-15\|67.88\|-3.43\|68.00\|69.50\|67.10\|118779;2026-10-16\|66.86\|-1.50\|71.06\|71.59\|66.01\|140817;2026-10-19\|69.19\|3.48\|64.87\|70.80\|64.54\|136552;2026-10-20\|76.11\|10.00\|70.00\|76.11\|69.50\|295483;2026-10-21\|83.72\|10.00\|78.00\|83.72\|77.77\|540908;2026-10-22\|82.02\|-2.03\|83.00\|84.67\|81.60\|353878;2026-10-23\|80.74\|-1.56\|81.23\|81.80\|75.80\|454176;2026-10-26\|76.09\|-5.76\|80.07\|80.48\|75.50\|283822;2026-10-27\|70.72\|-7.06\|77.44\|78.20\|70.29\|276505;2026-10-28\|71.46\|1.05\|71.71\|73.86\|70.52\|247737;2026-10-29\|67.00\|-6.24\|70.70\|70.76\|66.70\|202779;2026-10-30\|60.30\|-10.00\|65.90\|66.17\|60.30\|298297;2026-11-02\|65.55\|8.71\|60.60\|66.33\|60.00\|292752;2026-11-03\|67.70\|3.28\|65.48\|68.84\|64.10\|326334;2026-11-04\|74.00\|9.31\|68.04\|74.47\|67.17\|326500;2026-11-05\|80.38\|8.62\|74.00\|80.87\|73.81\|330559;2026-11-06\|77.00\|-4.21\|78.36\|80.12\|76.55\|198412
133191	三季报密集披露	三季报增长+差别化涤纶长丝+仿皮草纤维 1、据2026年10月21日三季报，前三季度营业收入同比增长36.91%，扣非净利润同比增长218.66%。 2、据2026年8月18日半年报，公司主营差别化涤纶长丝、PTT纤维及再生环保纤维，产品主要应用于民用纺织领域。 3、据2026年8月18日半年报，公司掌握仿貂毛、仿羊毛、仿兔毛等高仿真动物皮毛涤纶纤维生产技术，仿皮草纤维等产品在细分市场占有率居行业前列。	国内少数掌握仿羊毛、仿兔毛等高/超仿真动物皮毛涤纶纤维生产技术的企业之一，前三季度扣非净利润同比增长218.66%	2026-06-26\|10.41\|-2.35\|10.57\|10.77\|10.33\|27577;2026-06-29\|10.34\|-0.67\|10.20\|10.51\|10.03\|37627;2026-06-30\|10.11\|-2.22\|10.32\|10.43\|10.11\|30189;2026-07-01\|10.40\|2.87\|10.18\|10.53\|10.05\|36235;2026-07-02\|10.58\|1.73\|10.35\|10.78\|10.35\|37286;2026-07-03\|10.85\|2.55\|10.60\|10.90\|10.55\|36996;2026-07-06\|10.79\|-0.55\|10.80\|11.03\|10.68\|27623;2026-07-07\|10.38\|-3.80\|10.70\|10.86\|10.32\|36499;2026-07-08\|10.16\|-2.12\|10.39\|10.41\|10.13\|26311;2026-07-09\|10.08\|-0.79\|10.21\|10.23\|9.84\|29267;2026-07-10\|10.22\|1.39\|10.08\|10.38\|9.92\|29190;2026-07-13\|10.00\|-2.15\|10.29\|10.30\|9.93\|30526;2026-07-14\|10.33\|3.30\|9.91\|10.33\|9.88\|30092;2026-07-15\|10.59\|2.52\|10.57\|10.84\|10.45\|42825;2026-07-16\|10.69\|0.94\|10.60\|10.89\|10.54\|40574;2026-07-17\|10.50\|-1.78\|10.72\|10.95\|10.42\|46041;2026-07-20\|10.25\|-2.38\|10.55\|10.76\|10.01\|49887;2026-07-21\|10.08\|-1.66\|10.18\|10.30\|9.71\|48950;2026-07-22\|9.85\|-2.28\|10.08\|10.17\|9.84\|35690;2026-07-23\|10.20\|3.55\|9.81\|10.22\|9.81\|27329;2026-07-24\|9.95\|-2.45\|10.21\|10.26\|9.91\|23568;2026-07-27\|10.22\|2.71\|9.83\|10.29\|9.83\|26378;2026-07-28\|10.23\|0.10\|10.10\|10.40\|10.10\|16222;2026-07-29\|10.45\|2.15\|10.28\|10.53\|10.25\|24360;2026-07-30\|10.45\|0.00\|10.45\|10.67\|10.32\|25688;2026-07-31\|10.45\|0.00\|10.52\|10.63\|10.35\|44208;2026-08-03\|10.72\|2.58\|10.48\|10.75\|10.39\|42563;2026-08-04\|10.91\|1.77\|10.78\|10.99\|10.73\|47072;2026-08-05\|10.85\|-0.55\|10.97\|10.97\|10.71\|41010;2026-08-06\|11.00\|1.38\|10.91\|11.04\|10.83\|36157;2026-08-07\|11.00\|0.00\|10.96\|11.05\|10.77\|32939;2026-08-10\|11.37\|3.36\|11.01\|11.40\|10.94\|36989;2026-08-11\|11.26\|-0.97\|11.27\|11.38\|11.21\|23787;2026-08-12\|11.39\|1.15\|11.26\|11.40\|11.18\|21872;2026-08-13\|11.16\|-2.02\|11.39\|11.45\|11.15\|21423;2026-08-14\|11.19\|0.27\|11.23\|11.30\|11.03\|23497;2026-08-17\|11.28\|0.80\|11.20\|11.36\|11.07\|30421;2026-08-18\|11.47\|1.68\|11.45\|11.55\|11.28\|58677;2026-08-19\|11.66\|1.66\|11.47\|11.84\|11.36\|74511;2026-08-20\|11.49\|-1.46\|11.66\|11.99\|11.41\|73541;2026-08-21\|11.61\|1.04\|11.40\|11.68\|11.25\|52494;2026-08-24\|11.49\|-1.03\|11.64\|11.80\|11.33\|40145;2026-08-25\|11.58\|0.78\|11.39\|11.61\|11.38\|35394;2026-08-26\|11.71\|1.12\|11.62\|11.78\|11.51\|39426;2026-08-27\|11.66\|-0.43\|11.62\|11.74\|11.59\|29519;2026-08-28\|11.85\|1.63\|11.70\|11.88\|11.66\|37008;2026-08-31\|12.03\|1.52\|11.73\|12.10\|11.73\|47334;2026-09-01\|12.23\|1.66\|12.15\|12.31\|12.04\|43790;2026-09-02\|12.07\|-1.31\|12.24\|12.30\|11.96\|34346;2026-09-03\|11.83\|-1.99\|12.03\|12.17\|11.75\|34333;2026-09-04\|11.77\|-0.51\|11.83\|12.01\|11.71\|29247;2026-09-07\|11.83\|0.51\|11.77\|11.93\|11.69\|31349;2026-09-08\|11.95\|1.01\|11.88\|11.96\|11.76\|29776;2026-09-09\|11.86\|-0.75\|12.02\|12.02\|11.77\|28726;2026-09-10\|11.64\|-1.85\|11.90\|11.90\|11.61\|22320;2026-09-11\|11.37\|-2.32\|11.58\|11.69\|11.30\|36933;2026-09-14\|11.50\|1.14\|11.35\|11.53\|11.18\|31223;2026-09-15\|11.09\|-3.57\|11.56\|11.56\|11.06\|32656;2026-09-16\|11.31\|1.98\|10.97\|11.35\|10.85\|37811;2026-09-17\|11.44\|1.15\|11.30\|11.48\|11.10\|37148;2026-09-18\|11.44\|0.00\|11.49\|11.62\|11.38\|26782;2026-09-21\|11.86\|3.67\|11.50\|11.92\|11.42\|30351;2026-09-22\|11.91\|0.42\|11.83\|11.98\|11.80\|34226;2026-09-23\|12.10\|1.60\|11.84\|12.21\|11.71\|36141;2026-09-24\|12.03\|-0.58\|12.05\|12.21\|11.97\|27562;2026-09-28\|11.95\|-0.67\|12.05\|12.07\|11.90\|30632;2026-09-29\|11.99\|0.33\|11.87\|12.08\|11.82\|20919;2026-09-30\|12.01\|0.17\|12.01\|12.15\|11.95\|19746;2026-10-08\|12.19\|1.50\|12.06\|12.28\|11.98\|39860;2026-10-09\|12.02\|-1.39\|12.10\|12.14\|11.67\|38350;2026-10-12\|11.84\|-1.50\|12.00\|12.02\|11.76\|34557;2026-10-13\|11.97\|1.10\|11.68\|12.10\|11.43\|29009;2026-10-14\|11.58\|-3.26\|11.96\|12.16\|11.52\|29285;2026-10-15\|11.34\|-2.07\|11.41\|11.48\|11.16\|36456;2026-10-16\|11.49\|1.32\|11.52\|11.78\|11.40\|34098;2026-10-19\|11.34\|-1.31\|11.39\|11.56\|10.93\|39472;2026-10-20\|11.54\|1.76\|11.32\|11.56\|11.26\|34151;2026-10-21\|12.69\|9.97\|12.56\|12.69\|12.56\|37473;2026-10-22\|12.25\|-3.47\|13.93\|13.94\|12.21\|258786;2026-10-23\|12.34\|0.73\|11.82\|12.88\|11.82\|209946;2026-10-26\|12.43\|0.73\|12.09\|12.64\|12.09\|151140;2026-10-27\|12.47\|0.32\|12.52\|12.75\|12.28\|111518;2026-10-28\|12.52\|0.40\|12.29\|12.71\|12.28\|96928;2026-10-29\|12.50\|-0.16\|12.40\|12.94\|12.40\|96714;2026-10-30\|12.31\|-1.52\|12.29\|12.93\|12.20\|92650;2026-11-02\|12.50\|1.54\|12.25\|12.55\|12.05\|92599;2026-11-03\|12.52\|0.16\|12.40\|12.65\|12.22\|73023;2026-11-04\|12.40\|-0.96\|12.53\|12.62\|11.94\|87481;2026-11-05\|12.60\|1.61\|12.25\|12.60\|12.19\|78502;2026-11-06\|12.06\|-4.29\|12.30\|12.38\|12.02\|47380
133190	三季报密集披露	液冷算力+燃料油深加工+项目投资 1、据2026年6月15日投资者关系活动记录表，公司设立全资子公司无锡极致液冷，已购置服务器等设施设备用于开展智算服务及相关业务，目前相关业务正在有序开展中，并已实现盈利。 2、据2026年6月15日投资者关系活动记录表，公司专注于燃料油深加工细分领域，致力于特种油燃料油的技术研发及创新，下游覆盖日化、纺织、精密机械、国际船舶加注等领域。 3、据2026年7月8日公告，公司全资子公司拟投资建设40万吨/年环保芳烃油加氢装置产品升级及新建12万吨/年特种油加氢精制单元项目，总投资预计2.8亿元，旨在实现浸没式冷却液的产业化。	1、公司主营特种油、燃料油深加工，具备民营炼厂中稀缺的保税高硫燃料油经营资质，前三季度净利增长194%； 2、全资子公司无锡极致液冷科技主要产品为GPU算力服务器液冷系统、算力中心机房液冷组件、液冷油、冷却液、液冷机柜（冷板及浸没式）、冷却塔室外冷机等热管理整体系统	2026-06-26\|11.95\|-5.53\|12.50\|12.63\|11.94\|85730;2026-06-29\|11.62\|-2.76\|12.00\|12.05\|11.40\|71227;2026-06-30\|11.71\|0.77\|11.76\|11.89\|11.40\|53761;2026-07-01\|12.20\|4.18\|12.02\|12.22\|11.62\|75847;2026-07-02\|11.92\|-2.30\|11.97\|12.47\|11.76\|82462;2026-07-03\|11.94\|0.17\|12.10\|12.15\|11.82\|59616;2026-07-06\|12.00\|0.50\|11.90\|12.11\|11.65\|62903;2026-07-07\|11.93\|-0.58\|11.95\|12.15\|11.73\|82928;2026-07-08\|11.90\|-0.25\|12.00\|12.28\|11.49\|79505;2026-07-09\|11.36\|-4.54\|12.00\|12.16\|11.08\|99540;2026-07-10\|11.50\|1.23\|11.21\|11.92\|11.00\|86925;2026-07-13\|11.48\|-0.17\|11.50\|12.18\|11.40\|108788;2026-07-14\|11.95\|4.09\|11.44\|12.06\|11.38\|114423;2026-07-15\|11.20\|-6.28\|11.71\|11.74\|11.17\|100035;2026-07-16\|11.18\|-0.18\|11.16\|11.38\|11.00\|60890;2026-07-17\|10.43\|-6.71\|11.13\|11.41\|10.33\|84250;2026-07-20\|10.43\|0.00\|10.60\|11.19\|10.21\|107333;2026-07-21\|10.11\|-3.07\|10.25\|10.41\|9.32\|127211;2026-07-22\|9.99\|-1.19\|10.01\|10.31\|9.91\|81632;2026-07-23\|10.49\|5.00\|10.00\|10.54\|9.97\|73710;2026-07-24\|9.94\|-5.24\|10.82\|11.12\|9.89\|108897;2026-07-27\|10.05\|1.11\|9.61\|10.11\|9.50\|84329;2026-07-28\|10.00\|-0.50\|9.92\|10.20\|9.82\|66972;2026-07-29\|10.20\|2.00\|10.11\|10.27\|9.90\|70960;2026-07-30\|9.80\|-3.92\|10.30\|10.46\|9.76\|83118;2026-07-31\|10.02\|2.24\|9.70\|10.15\|9.69\|66975;2026-08-03\|10.51\|4.89\|10.03\|10.58\|9.93\|92448;2026-08-04\|10.64\|1.24\|10.52\|10.70\|10.35\|65371;2026-08-05\|10.84\|1.88\|10.63\|10.85\|10.52\|53198;2026-08-06\|10.95\|1.01\|10.84\|11.08\|10.70\|58998;2026-08-07\|10.81\|-1.28\|11.00\|11.01\|10.61\|51785;2026-08-10\|10.81\|0.00\|10.80\|10.84\|10.58\|40120;2026-08-11\|10.81\|0.00\|10.89\|10.90\|10.61\|39646;2026-08-12\|10.92\|1.02\|10.73\|10.94\|10.71\|44317;2026-08-13\|10.62\|-2.75\|10.98\|11.15\|10.61\|59239;2026-08-14\|10.59\|-0.28\|10.60\|10.69\|10.45\|37083;2026-08-17\|10.82\|2.17\|10.64\|10.86\|10.42\|49258;2026-08-18\|10.88\|0.55\|10.84\|11.13\|10.72\|73148;2026-08-19\|10.45\|-3.95\|10.89\|10.98\|10.41\|69626;2026-08-20\|10.39\|-0.57\|10.45\|10.63\|10.33\|47308;2026-08-21\|12.47\|20.02\|10.37\|12.47\|10.32\|190908;2026-08-24\|14.12\|13.23\|12.00\|14.20\|11.63\|430182;2026-08-25\|12.97\|-8.14\|13.96\|14.08\|12.58\|324256;2026-08-26\|12.77\|-1.54\|12.70\|12.96\|12.45\|264444;2026-08-27\|12.67\|-0.78\|12.60\|12.95\|12.50\|197537;2026-08-28\|12.84\|1.34\|12.57\|12.92\|12.45\|193497;2026-08-31\|12.83\|-0.08\|12.85\|13.15\|12.61\|198286;2026-09-01\|12.85\|0.16\|12.80\|13.09\|12.62\|158243;2026-09-02\|12.55\|-2.33\|13.00\|13.54\|12.33\|233986;2026-09-03\|12.75\|1.59\|12.68\|13.03\|12.33\|196359;2026-09-04\|12.64\|-0.86\|12.78\|13.11\|12.52\|154206;2026-09-07\|13.19\|4.35\|12.76\|13.34\|12.70\|195706;2026-09-08\|13.49\|2.27\|13.15\|13.49\|12.90\|184007;2026-09-09\|13.56\|0.52\|13.42\|13.90\|13.33\|167819;2026-09-10\|12.81\|-5.53\|13.80\|13.83\|12.77\|134885;2026-09-11\|12.52\|-2.26\|12.87\|13.29\|12.49\|123305;2026-09-14\|12.46\|-0.48\|12.41\|12.76\|12.32\|105564;2026-09-15\|12.57\|0.88\|12.47\|12.70\|12.36\|84577;2026-09-16\|12.75\|1.43\|12.76\|12.94\|12.40\|96646;2026-09-17\|12.64\|-0.86\|12.60\|12.77\|12.35\|76393;2026-09-18\|12.92\|2.22\|12.64\|13.00\|12.64\|86952;2026-09-21\|13.26\|2.63\|13.05\|13.34\|12.93\|91698;2026-09-22\|13.40\|1.06\|13.26\|13.57\|13.00\|79682;2026-09-23\|13.21\|-1.42\|13.31\|13.33\|13.10\|55693;2026-09-24\|13.08\|-0.98\|13.30\|13.36\|13.02\|47114;2026-09-28\|12.57\|-3.90\|13.00\|13.10\|12.44\|52869;2026-09-29\|12.71\|1.11\|12.58\|12.86\|12.55\|36832;2026-09-30\|12.45\|-2.05\|12.72\|12.76\|12.32\|44122;2026-10-08\|12.75\|2.41\|12.66\|13.19\|12.55\|71278;2026-10-09\|12.35\|-3.14\|12.70\|12.70\|11.77\|80567;2026-10-12\|11.71\|-5.18\|12.25\|12.29\|11.64\|56150;2026-10-13\|12.68\|8.28\|11.64\|12.80\|11.33\|115789;2026-10-14\|12.59\|-0.71\|12.58\|12.78\|12.26\|85740;2026-10-15\|12.14\|-3.57\|12.36\|12.65\|12.05\|77100;2026-10-16\|13.25\|9.14\|12.38\|13.80\|12.26\|211381;2026-10-19\|13.82\|4.30\|13.11\|14.00\|13.00\|233417;2026-10-20\|14.36\|3.91\|13.92\|14.46\|13.69\|212440;2026-10-21\|16.60\|15.60\|14.22\|17.14\|13.21\|412711;2026-10-22\|19.92\|20.00\|18.69\|19.92\|18.56\|413764;2026-10-23\|19.21\|-3.56\|19.71\|20.45\|17.55\|637120;2026-10-26\|19.10\|-0.57\|19.03\|19.95\|17.18\|537959;2026-10-27\|20.00\|4.71\|19.96\|21.78\|19.54\|546310;2026-10-28\|20.05\|0.25\|19.76\|20.12\|18.42\|399110;2026-10-29\|18.79\|-6.28\|19.69\|21.04\|18.73\|380546;2026-10-30\|17.82\|-5.16\|18.27\|20.67\|17.80\|395159;2026-11-02\|16.90\|-5.16\|17.56\|17.94\|16.22\|393350;2026-11-03\|16.09\|-4.79\|16.08\|16.84\|15.65\|279859;2026-11-04\|15.75\|-2.11\|15.96\|16.54\|15.05\|306217;2026-11-05\|15.19\|-3.56\|14.82\|15.40\|14.44\|268597;2026-11-06\|14.04\|-7.57\|14.87\|15.19\|13.90\|178637
133189	DeepSeek单一集群服务吞吐达155万亿Tokens/天，单卡每小时收入38美元	战略合作+AIDC燃气轮机+油气装备 1、据杰瑞股份官微2026年10月20日报道，杰瑞集团与铁姆肯公司签署全球战略合作协议，将整合双方工业产品技术、客户资源、市场渠道及工程服务优势，拓展全球重点行业合作。 2、据2026年8月14日半年报，公司燃气轮机发电机组及配套设备累计订单超31亿美元，并取得数据中心微电网设计加采购订单。 3、据2025年年报，公司业务覆盖天然气勘探开发、加工处理、装备制造及工程总包，提供天然气全产业链解决方案。	公司签署近百亿元燃气轮机发电机组供应合同	2026-06-26\|161.53\|-1.21\|163.00\|166.70\|160.03\|115972;2026-06-29\|150.69\|-6.71\|163.17\|165.63\|145.40\|268314;2026-06-30\|152.50\|1.20\|151.49\|156.98\|150.92\|147242;2026-07-01\|154.64\|1.40\|154.09\|162.48\|153.44\|138526;2026-07-02\|146.78\|-5.08\|146.39\|152.70\|144.73\|142228;2026-07-03\|161.46\|10.00\|146.00\|161.46\|146.00\|163289;2026-07-06\|171.11\|5.98\|164.88\|176.59\|161.88\|237108;2026-07-07\|168.81\|-1.34\|172.92\|174.77\|165.23\|149764;2026-07-08\|157.99\|-6.41\|169.00\|172.39\|157.86\|136691;2026-07-09\|168.00\|6.34\|161.86\|168.48\|158.58\|169005;2026-07-10\|151.20\|-10.00\|170.00\|170.00\|151.20\|197554;2026-07-13\|138.79\|-8.21\|147.93\|152.28\|136.90\|243661;2026-07-14\|144.74\|4.29\|138.09\|144.90\|136.07\|184149;2026-07-15\|134.55\|-7.04\|147.34\|147.70\|132.66\|218354;2026-07-16\|130.50\|-3.01\|133.74\|135.89\|128.68\|163329;2026-07-17\|117.45\|-10.00\|130.22\|130.44\|117.45\|283372;2026-07-20\|114.77\|-2.28\|120.00\|120.98\|110.25\|267268;2026-07-21\|126.01\|9.79\|116.00\|126.25\|105.00\|384398;2026-07-22\|122.83\|-2.52\|126.00\|129.20\|120.23\|198153;2026-07-23\|135.11\|10.00\|135.11\|135.11\|135.11\|29083;2026-07-24\|137.29\|1.61\|148.00\|148.00\|136.34\|429491;2026-07-27\|151.02\|10.00\|139.17\|151.02\|135.00\|306842;2026-07-28\|135.92\|-10.00\|144.00\|146.28\|135.92\|245056;2026-07-29\|139.70\|2.78\|136.56\|143.18\|134.00\|240303;2026-07-30\|125.73\|-10.00\|140.71\|142.00\|125.73\|255848;2026-07-31\|134.70\|7.13\|135.08\|138.30\|133.00\|284237;2026-08-03\|130.75\|-2.93\|134.00\|137.18\|128.64\|162959;2026-08-04\|141.82\|8.47\|133.00\|143.30\|131.80\|160616;2026-08-05\|148.99\|5.06\|138.00\|151.33\|137.87\|197077;2026-08-06\|144.57\|-2.97\|146.00\|151.97\|142.80\|164585;2026-08-07\|145.12\|0.38\|144.57\|147.76\|143.33\|123942;2026-08-10\|145.85\|0.50\|147.50\|153.63\|141.00\|121140;2026-08-11\|144.39\|-1.00\|142.85\|147.17\|141.99\|82466;2026-08-12\|140.80\|-2.49\|144.38\|146.35\|139.59\|149813;2026-08-13\|144.58\|2.68\|142.25\|147.51\|138.75\|205940;2026-08-14\|150.99\|4.43\|146.55\|154.45\|143.50\|278555;2026-08-17\|166.09\|10.00\|151.03\|166.09\|149.10\|210773;2026-08-18\|162.55\|-2.13\|168.98\|170.50\|160.00\|263683;2026-08-19\|150.50\|-7.41\|157.00\|161.50\|148.60\|248100;2026-08-20\|153.25\|1.83\|152.76\|155.45\|148.60\|171411;2026-08-21\|152.50\|-0.49\|152.47\|157.23\|150.58\|131317;2026-08-24\|142.48\|-6.57\|154.44\|154.44\|139.00\|171077;2026-08-25\|141.38\|-0.77\|139.86\|144.05\|138.50\|114250;2026-08-26\|137.50\|-2.74\|142.11\|143.77\|136.64\|125550;2026-08-27\|136.24\|-0.92\|134.19\|139.53\|131.19\|257520;2026-08-28\|130.92\|-3.90\|135.00\|135.00\|128.30\|235562;2026-08-31\|130.26\|-0.50\|130.96\|134.80\|126.72\|204319;2026-09-01\|127.50\|-2.12\|128.66\|130.02\|126.08\|125153;2026-09-02\|123.57\|-3.08\|126.88\|127.63\|123.01\|128872;2026-09-03\|123.94\|0.30\|125.08\|125.70\|122.10\|99646;2026-09-04\|125.42\|1.19\|126.98\|131.88\|124.30\|191575;2026-09-07\|125.36\|-0.05\|127.50\|127.70\|123.58\|215829;2026-09-08\|125.78\|0.34\|126.00\|131.88\|124.40\|225625;2026-09-09\|125.70\|-0.06\|126.73\|130.38\|125.22\|169130;2026-09-10\|122.11\|-2.86\|123.90\|123.99\|120.15\|162119;2026-09-11\|118.94\|-2.48\|120.10\|120.50\|115.55\|162577;2026-09-14\|117.69\|-1.05\|116.50\|118.95\|115.41\|110946;2026-09-15\|120.70\|2.56\|117.44\|124.00\|116.67\|145066;2026-09-16\|119.99\|-0.59\|120.71\|122.43\|116.38\|159391;2026-09-17\|121.40\|1.18\|122.00\|124.68\|121.04\|164070;2026-09-18\|125.90\|3.71\|124.00\|126.50\|121.33\|167906;2026-09-21\|124.70\|-0.95\|128.41\|128.45\|122.74\|160335;2026-09-22\|118.92\|-4.64\|125.01\|126.00\|118.22\|162101;2026-09-23\|116.84\|-1.75\|118.95\|118.95\|110.51\|270891;2026-09-24\|116.02\|-0.70\|116.80\|119.84\|115.19\|166204;2026-09-28\|110.40\|-4.84\|115.78\|116.29\|108.51\|177698;2026-09-29\|109.78\|-0.56\|110.00\|110.99\|108.57\|102816;2026-09-30\|110.22\|0.40\|110.16\|112.41\|109.00\|83941;2026-10-08\|109.55\|-0.61\|110.22\|113.08\|108.08\|146799;2026-10-09\|103.90\|-5.16\|109.00\|109.56\|100.35\|230806;2026-10-12\|99.30\|-4.43\|102.87\|103.92\|99.15\|142456;2026-10-13\|97.42\|-1.89\|96.00\|99.09\|95.65\|179015;2026-10-14\|93.02\|-4.52\|96.51\|97.18\|92.13\|215158;2026-10-15\|89.26\|-4.04\|89.65\|90.28\|85.60\|232478;2026-10-16\|85.30\|-4.44\|92.30\|92.30\|84.13\|219156;2026-10-19\|86.66\|1.59\|84.24\|87.62\|82.56\|163284;2026-10-20\|86.60\|-0.07\|86.66\|89.32\|85.23\|132560;2026-10-21\|91.00\|5.08\|91.08\|95.26\|89.52\|426700;2026-10-22\|89.39\|-1.77\|95.00\|95.50\|88.75\|369015;2026-10-23\|91.73\|2.62\|87.15\|93.65\|85.20\|347906;2026-10-26\|91.16\|-0.62\|90.99\|92.69\|88.73\|178552;2026-10-27\|89.50\|-1.82\|93.00\|93.80\|89.18\|150016;2026-10-28\|93.90\|4.92\|90.50\|94.70\|88.80\|201393;2026-10-29\|88.10\|-6.18\|93.17\|94.50\|88.00\|169258;2026-10-30\|88.40\|0.34\|85.77\|92.69\|84.77\|226327;2026-11-02\|89.28\|1.00\|89.88\|91.20\|86.20\|184051;2026-11-03\|81.82\|-8.36\|88.08\|88.88\|81.00\|269920;2026-11-04\|90.00\|10.00\|81.83\|90.00\|81.10\|221895;2026-11-05\|88.27\|-1.92\|90.00\|92.70\|84.84\|465149;2026-11-06\|79.45\|-9.99\|80.39\|82.44\|79.44\|288749
133188	DeepSeek单一集群服务吞吐达155万亿Tokens/天，单卡每小时收入38美元	算力租赁+Token业务+英伟达合作行业原因：卡塔尔称美伊核问题谈判仍在继续，SpaceX与超微电脑业绩超预期，重新提振了市场对AI交易的乐观情绪。公司原因： 1、据2026年10月15日业绩说明会，公司三季度有新增算力租赁订单交付，宁夏中卫算力中心项目建设正在逐步推进，存量算力均签订长期订单且正常执行。 2、据2026年10月20日互动易，公司Token业务处于客户测试阶段。 3、据2026年7月13日互动易，公司全资子公司上海世纪利通数据服务有限公司是英伟达官方云合作伙伴。	公司直接运营的AI算力云规模已达38000P	2026-06-26\|187.09\|-10.00\|205.00\|205.00\|187.09\|287871;2026-06-29\|176.86\|-5.47\|185.00\|190.57\|172.20\|300581;2026-06-30\|178.81\|1.10\|174.50\|188.01\|169.90\|286424;2026-07-01\|193.40\|8.16\|183.00\|193.40\|176.08\|306011;2026-07-02\|174.06\|-10.00\|184.00\|185.99\|174.06\|202588;2026-07-03\|166.61\|-4.28\|160.86\|175.28\|160.86\|211142;2026-07-06\|172.90\|3.78\|171.19\|174.78\|165.00\|197246;2026-07-07\|111.07\|-10.00\|123.68\|123.70\|111.07\|284145;2026-07-08\|115.37\|3.87\|112.00\|118.30\|107.00\|334180;2026-07-09\|123.35\|6.92\|118.10\|126.60\|116.01\|340397;2026-07-10\|116.60\|-5.47\|122.11\|127.62\|115.66\|358430;2026-07-13\|108.15\|-7.25\|110.01\|117.70\|106.41\|239165;2026-07-14\|113.00\|4.48\|109.33\|113.00\|102.59\|292203;2026-07-15\|112.09\|-0.81\|118.00\|119.85\|112.01\|343563;2026-07-16\|100.88\|-10.00\|106.73\|112.88\|100.88\|319938;2026-07-17\|90.79\|-10.00\|98.99\|100.50\|90.79\|363967;2026-07-20\|97.80\|7.72\|96.88\|99.87\|93.85\|435245;2026-07-21\|107.58\|10.00\|100.00\|107.58\|98.86\|369521;2026-07-22\|118.34\|10.00\|114.00\|118.34\|112.80\|128258;2026-07-23\|120.68\|1.98\|125.34\|130.17\|119.33\|648373;2026-07-24\|108.61\|-10.00\|114.00\|116.21\|108.61\|435395;2026-07-27\|115.06\|5.94\|105.00\|118.00\|100.19\|438580;2026-07-28\|103.55\|-10.00\|108.74\|111.85\|103.55\|311550;2026-07-29\|96.95\|-6.37\|99.99\|101.04\|93.30\|354625;2026-07-30\|87.28\|-9.97\|96.82\|99.68\|87.26\|367385;2026-07-31\|96.01\|10.00\|96.01\|96.01\|94.16\|189057;2026-08-03\|93.10\|-3.03\|101.65\|104.62\|92.18\|481045;2026-08-04\|102.41\|10.00\|100.41\|102.41\|99.39\|140558;2026-08-05\|112.65\|10.00\|109.55\|112.65\|107.53\|272856;2026-08-06\|122.52\|8.76\|112.31\|123.92\|112.31\|767764;2026-08-07\|127.40\|3.98\|122.30\|129.89\|119.52\|532633;2026-08-10\|125.81\|-1.25\|127.35\|129.00\|120.49\|381338;2026-08-11\|118.22\|-6.03\|125.81\|126.16\|117.98\|409889;2026-08-12\|119.36\|0.96\|126.28\|127.00\|117.33\|468154;2026-08-13\|125.00\|4.73\|126.00\|131.30\|124.78\|570031;2026-08-14\|137.50\|10.00\|127.66\|137.50\|123.01\|679206;2026-08-17\|142.84\|3.88\|137.80\|148.25\|135.55\|759376;2026-08-18\|136.47\|-4.46\|138.85\|143.66\|135.90\|459064;2026-08-19\|134.95\|-1.11\|128.40\|139.14\|128.10\|525348;2026-08-20\|130.57\|-3.25\|132.00\|136.80\|123.00\|432195;2026-08-21\|125.97\|-3.52\|127.96\|130.80\|125.00\|339409;2026-08-24\|121.78\|-3.33\|127.00\|129.20\|117.48\|323162;2026-08-25\|119.30\|-2.04\|117.10\|122.32\|115.66\|280554;2026-08-26\|117.57\|-1.45\|120.29\|121.66\|116.02\|252148;2026-08-27\|125.22\|6.51\|119.99\|125.37\|117.10\|395272;2026-08-28\|119.95\|-4.21\|124.00\|125.19\|119.62\|352567;2026-08-31\|122.16\|1.84\|114.38\|123.00\|114.28\|350133;2026-09-01\|113.58\|-7.02\|121.00\|121.00\|113.18\|291420;2026-09-02\|115.01\|1.26\|109.50\|118.06\|109.50\|286990;2026-09-03\|111.61\|-2.96\|115.00\|115.50\|110.51\|227758;2026-09-04\|108.35\|-2.92\|114.00\|114.60\|107.00\|225875;2026-09-07\|111.38\|2.80\|110.40\|112.90\|107.80\|253810;2026-09-08\|108.99\|-2.15\|112.00\|115.50\|108.04\|276801;2026-09-09\|109.26\|0.25\|112.50\|113.88\|107.82\|227251;2026-09-10\|106.38\|-2.64\|106.00\|107.70\|104.75\|206070;2026-09-11\|105.28\|-1.03\|103.19\|106.40\|101.69\|208604;2026-09-14\|106.76\|1.41\|103.50\|109.37\|103.50\|222968;2026-09-15\|108.20\|1.35\|106.78\|109.90\|105.66\|228500;2026-09-16\|109.58\|1.28\|108.26\|110.00\|105.60\|258404;2026-09-17\|113.85\|3.90\|112.00\|118.33\|111.26\|379115;2026-09-18\|113.60\|-0.22\|116.00\|116.00\|109.87\|307679;2026-09-21\|111.50\|-1.85\|112.51\|113.36\|111.02\|203046;2026-09-22\|115.96\|4.00\|112.86\|118.00\|111.19\|379286;2026-09-23\|111.57\|-3.79\|114.00\|114.54\|111.50\|226414;2026-09-24\|105.89\|-5.09\|110.01\|110.30\|105.80\|188994;2026-09-28\|98.77\|-6.72\|105.00\|105.20\|98.75\|166828;2026-09-29\|98.16\|-0.62\|97.13\|99.38\|97.11\|110503;2026-09-30\|95.96\|-2.24\|99.19\|99.68\|95.50\|119996;2026-10-08\|93.64\|-2.42\|95.96\|98.59\|92.75\|135417;2026-10-09\|94.58\|1.00\|93.50\|95.00\|89.58\|196621;2026-10-12\|88.51\|-6.42\|94.00\|94.00\|88.49\|138095;2026-10-13\|91.49\|3.37\|86.28\|93.00\|84.31\|198062;2026-10-14\|89.66\|-2.00\|91.53\|94.38\|89.56\|152525;2026-10-15\|84.91\|-5.30\|85.48\|87.78\|84.01\|164777;2026-10-16\|83.51\|-1.65\|87.20\|87.48\|82.89\|143132;2026-10-19\|82.84\|-0.80\|83.00\|84.52\|80.41\|140056;2026-10-20\|83.66\|0.99\|82.60\|85.33\|81.50\|152168;2026-10-21\|92.03\|10.00\|86.00\|92.03\|84.99\|422660;2026-10-22\|85.08\|-7.55\|91.90\|92.14\|85.00\|347841;2026-10-23\|83.24\|-1.97\|83.21\|87.15\|77.52\|289689;2026-10-26\|77.60\|-6.78\|82.00\|82.10\|77.40\|191051;2026-10-27\|73.55\|-5.22\|79.50\|79.50\|73.51\|173500;2026-10-28\|75.44\|2.57\|74.80\|76.27\|72.60\|212739;2026-10-29\|69.41\|-7.99\|74.78\|75.35\|69.40\|196675;2026-10-30\|64.55\|-7.00\|66.23\|69.33\|64.28\|232388;2026-11-02\|64.34\|-0.33\|62.96\|65.32\|60.24\|255812;2026-11-03\|58.50\|-9.08\|63.23\|63.60\|58.04\|239146;2026-11-04\|63.48\|8.51\|59.45\|63.88\|56.09\|315105;2026-11-05\|67.08\|5.67\|61.40\|69.33\|61.33\|340594;2026-11-06\|62.14\|-7.36\|61.45\|63.84\|60.89\|182140
133187	DeepSeek单一集群服务吞吐达155万亿Tokens/天，单卡每小时收入38美元	变压器+AI算力+国企改革 1、据2026年4月25日年报，公司核心客户覆盖国家电网等关键领域，已具备500kV级及以下电力变压器自主研发能力，产品广泛应用于国家电网、石化、光伏等领域。 2、据2025年1月24日官微及2026年4月25日年报，公司主变产品已进入马斯克X Ai超级计算机中心；AI算力基建规模化落地进一步拉动高端变压器需求。 3、据2026年4月25日年报，公司控股股东为浙江三变集团有限公司，实际控制人为三门县人民政府，属于地方国有企业。	公司具备500kV级及以下电力变压器自主研发能力，核心客户覆盖国家电网等领域，主变产品已进入马斯克超级计算机中心	2026-06-26\|16.50\|-1.67\|16.80\|17.20\|16.17\|163236;2026-06-29\|16.22\|-1.70\|16.40\|16.54\|15.77\|134160;2026-06-30\|16.39\|1.05\|16.21\|16.55\|15.79\|102179;2026-07-01\|16.45\|0.37\|16.34\|16.96\|15.70\|212828;2026-07-02\|16.17\|-1.70\|16.30\|16.93\|16.11\|140551;2026-07-03\|16.43\|1.61\|16.17\|16.58\|16.12\|124629;2026-07-06\|15.94\|-2.98\|16.48\|16.93\|15.86\|137198;2026-07-07\|15.50\|-2.76\|15.88\|16.15\|15.40\|108975;2026-07-08\|15.12\|-2.45\|15.50\|15.50\|15.10\|88969;2026-07-09\|15.19\|0.46\|15.12\|15.26\|14.49\|102325;2026-07-10\|15.49\|1.98\|15.24\|15.89\|15.10\|110409;2026-07-13\|14.58\|-5.87\|15.40\|15.59\|14.50\|89182;2026-07-14\|14.60\|0.14\|14.58\|14.60\|14.06\|76532;2026-07-15\|14.37\|-1.58\|14.60\|14.82\|14.29\|67403;2026-07-16\|14.19\|-1.25\|14.24\|14.57\|14.08\|73380;2026-07-17\|13.76\|-3.03\|14.13\|14.39\|13.63\|120547;2026-07-20\|13.31\|-3.27\|13.80\|14.17\|13.02\|130712;2026-07-21\|13.48\|1.28\|13.34\|13.51\|12.40\|131761;2026-07-22\|13.20\|-2.08\|13.40\|13.51\|13.10\|76983;2026-07-23\|14.52\|10.00\|13.22\|14.52\|13.22\|173900;2026-07-24\|14.87\|2.41\|14.81\|15.52\|14.50\|483988;2026-07-27\|15.30\|2.89\|14.75\|15.43\|14.51\|380893;2026-07-28\|14.72\|-3.79\|15.20\|15.33\|14.63\|250119;2026-07-29\|16.19\|9.99\|14.61\|16.19\|14.59\|251397;2026-07-30\|16.58\|2.41\|16.16\|17.06\|15.82\|451421;2026-07-31\|16.40\|-1.09\|15.60\|17.09\|15.60\|452797;2026-08-03\|17.20\|4.88\|16.30\|17.56\|15.88\|438551;2026-08-04\|17.42\|1.28\|17.03\|17.52\|16.60\|425125;2026-08-05\|17.12\|-1.72\|17.02\|17.31\|16.91\|326199;2026-08-06\|16.34\|-4.56\|16.91\|16.99\|16.20\|340563;2026-08-07\|16.09\|-1.53\|16.30\|16.30\|15.70\|258898;2026-08-10\|17.70\|10.01\|16.42\|17.70\|16.42\|454638;2026-08-11\|17.26\|-2.49\|17.68\|17.79\|17.24\|381676;2026-08-12\|17.31\|0.29\|17.16\|17.49\|17.06\|195316;2026-08-13\|17.99\|3.93\|17.40\|18.75\|17.13\|510038;2026-08-14\|16.70\|-7.17\|17.71\|17.81\|16.29\|439372;2026-08-17\|17.08\|2.28\|16.67\|17.16\|16.42\|280652;2026-08-18\|16.85\|-1.35\|17.36\|17.88\|16.70\|259886;2026-08-19\|15.86\|-5.88\|16.55\|16.65\|15.86\|195237;2026-08-20\|15.85\|-0.06\|16.12\|16.25\|15.70\|143592;2026-08-21\|15.70\|-0.95\|15.60\|15.87\|15.50\|126850;2026-08-24\|15.22\|-3.06\|15.70\|15.75\|14.98\|143594;2026-08-25\|15.30\|0.53\|15.20\|15.32\|14.85\|99647;2026-08-26\|15.45\|0.98\|15.27\|15.61\|15.09\|97386;2026-08-27\|15.34\|-0.71\|15.37\|15.40\|15.09\|100355;2026-08-28\|15.16\|-1.17\|15.20\|15.30\|15.11\|88297;2026-08-31\|15.23\|0.46\|15.06\|15.25\|14.90\|78569;2026-09-01\|15.36\|0.85\|15.20\|15.44\|15.15\|95545;2026-09-02\|15.51\|0.98\|15.22\|15.58\|15.03\|183967;2026-09-03\|15.26\|-1.61\|15.78\|15.82\|15.14\|156417;2026-09-04\|15.52\|1.70\|15.50\|15.99\|15.34\|208394;2026-09-07\|15.29\|-1.48\|15.70\|15.80\|15.23\|117239;2026-09-08\|15.08\|-1.37\|15.20\|15.25\|15.00\|101664;2026-09-09\|15.11\|0.20\|15.05\|15.22\|14.96\|80768;2026-09-10\|14.84\|-1.79\|15.00\|15.01\|14.75\|83074;2026-09-11\|14.70\|-0.94\|14.81\|14.88\|14.50\|81255;2026-09-14\|14.61\|-0.61\|14.61\|14.88\|14.54\|64538;2026-09-15\|14.38\|-1.57\|14.54\|14.68\|14.36\|70361;2026-09-16\|14.56\|1.25\|14.48\|14.65\|14.31\|65059;2026-09-17\|14.40\|-1.10\|14.51\|14.71\|14.36\|58816;2026-09-18\|14.67\|1.88\|14.55\|14.95\|14.48\|91438;2026-09-21\|14.68\|0.07\|14.67\|14.71\|14.57\|69705;2026-09-22\|14.60\|-0.55\|14.75\|14.81\|14.55\|87959;2026-09-23\|14.13\|-3.22\|14.66\|14.66\|14.08\|92413;2026-09-24\|14.10\|-0.21\|14.15\|14.26\|14.07\|59970;2026-09-28\|13.89\|-1.49\|14.15\|14.16\|13.79\|54281;2026-09-29\|13.87\|-0.14\|13.92\|14.07\|13.80\|54268;2026-09-30\|13.75\|-0.87\|13.89\|13.98\|13.70\|49145;2026-10-08\|13.78\|0.22\|13.89\|14.04\|13.67\|60992;2026-10-09\|13.80\|0.15\|13.82\|13.93\|13.23\|67884;2026-10-12\|13.85\|0.36\|13.81\|14.29\|13.66\|169988;2026-10-13\|13.82\|-0.22\|13.41\|13.95\|13.38\|110564;2026-10-14\|13.38\|-3.18\|13.70\|13.80\|13.35\|69083;2026-10-15\|13.03\|-2.62\|13.03\|13.25\|12.96\|67164;2026-10-16\|13.12\|0.69\|13.23\|13.42\|13.08\|63114;2026-10-19\|13.07\|-0.38\|13.09\|13.15\|12.80\|49895;2026-10-20\|13.12\|0.38\|13.08\|13.20\|12.96\|40607;2026-10-21\|14.43\|9.98\|13.34\|14.43\|13.30\|317474;2026-10-22\|14.88\|3.12\|14.31\|15.87\|14.31\|523603;2026-10-23\|15.00\|0.81\|14.28\|15.27\|13.90\|420555;2026-10-26\|14.59\|-2.73\|14.86\|15.00\|14.39\|259041;2026-10-27\|15.23\|4.39\|14.69\|15.68\|14.40\|429910;2026-10-28\|15.15\|-0.53\|14.87\|15.78\|14.38\|357233;2026-10-29\|13.64\|-9.97\|14.80\|14.96\|13.64\|258444;2026-10-30\|12.28\|-9.97\|12.70\|13.00\|12.28\|231422;2026-11-02\|11.72\|-4.56\|11.75\|11.97\|11.39\|205820;2026-11-03\|12.57\|7.25\|11.66\|12.89\|11.49\|382767;2026-11-04\|12.52\|-0.40\|12.40\|12.64\|11.79\|327833;2026-11-05\|12.78\|2.08\|12.44\|13.08\|12.33\|244537;2026-11-06\|12.69\|-0.70\|12.31\|13.14\|12.30\|151803
133186	DeepSeek单一集群服务吞吐达155万亿Tokens/天，单卡每小时收入38美元	商业航天+卫星通信+基站天线+光模块 1、据2026年5月18日业绩说明会，公司自2017年以来就有卫星通讯业务，开发了配套卫星互联网的“星-地-端”应用场景，产品包括星载卫星通信天线、地面站设备及地面站天线和应用终端等。 2、据2025年年报，公司是国内通信天线的骨干企业，专注于通信天线及射频器件的研发、生产与销售，在产品研发、生产规模以及品质管控等方面处于国内领先地位，是业界少有的同时具备基站天线和滤波器集成化设计技术的公司。 3、据国泰海通证券2026年7月20日研报，公司深度绑定全球主流客户，国内市场覆盖三大运营商及华为、中兴等设备商，海外市场进入了爱立信、诺基亚等设备商及沃达丰等运营商的供应链体系，产品销往全球70多个国家和地区。 4、据2025年9月19日互动易，参股公司四川光为目前800G光模块已实现小批量出货，1.6T光模块处于早期研发测试阶段。	1、公司核心产品卫星通信相控阵天线负责卫星与地面的信号传输，是太空算力数据往返地面的硬件核心支撑，适配商业航天高可靠通信需求； 2、佳贤通信与英伟达合作开发6G AI-RAN基站，公司拟入股25%股权	2026-06-26\|34.60\|0.93\|34.20\|35.54\|33.07\|318779;2026-06-29\|33.77\|-2.40\|34.34\|34.62\|33.37\|207274;2026-06-30\|35.57\|5.33\|34.20\|35.86\|33.80\|237464;2026-07-01\|35.85\|0.79\|35.58\|36.47\|34.92\|239736;2026-07-02\|35.23\|-1.73\|35.30\|37.13\|34.75\|273898;2026-07-03\|36.64\|4.00\|35.37\|37.16\|35.37\|251136;2026-07-06\|33.37\|-8.92\|36.68\|37.15\|33.24\|294725;2026-07-07\|31.68\|-5.06\|33.24\|33.71\|31.52\|191647;2026-07-08\|31.38\|-0.95\|31.94\|32.77\|31.34\|176220;2026-07-09\|32.77\|4.43\|31.70\|32.85\|30.55\|212236;2026-07-10\|34.40\|4.97\|32.78\|36.05\|32.65\|399309;2026-07-13\|30.96\|-10.00\|34.04\|34.04\|30.96\|196439;2026-07-14\|29.01\|-6.30\|29.00\|29.50\|27.86\|341883;2026-07-15\|28.63\|-1.31\|28.24\|29.72\|28.01\|274419;2026-07-16\|27.95\|-2.38\|28.06\|29.13\|27.77\|171178;2026-07-17\|25.80\|-7.69\|27.95\|28.05\|25.21\|233037;2026-07-20\|23.82\|-7.67\|25.98\|26.30\|23.22\|239150;2026-07-21\|25.01\|5.00\|23.90\|25.14\|21.44\|285040;2026-07-22\|25.01\|0.00\|24.84\|25.65\|24.66\|205340;2026-07-23\|25.40\|1.56\|24.61\|25.85\|24.61\|163631;2026-07-24\|24.47\|-3.66\|24.90\|25.39\|24.30\|119161;2026-07-27\|25.41\|3.84\|24.47\|25.46\|24.22\|140548;2026-07-28\|24.85\|-2.20\|25.42\|25.90\|24.57\|123350;2026-07-29\|23.97\|-3.54\|24.54\|24.84\|23.48\|158419;2026-07-30\|22.55\|-5.92\|23.72\|24.15\|22.41\|155274;2026-07-31\|23.76\|5.37\|23.45\|24.25\|23.30\|175208;2026-08-03\|26.14\|10.02\|23.65\|26.14\|23.56\|205203;2026-08-04\|28.75\|9.98\|27.00\|28.75\|26.88\|183038;2026-08-05\|30.74\|6.92\|30.68\|31.63\|29.81\|740281;2026-08-06\|33.81\|9.99\|32.68\|33.81\|31.48\|234535;2026-08-07\|37.19\|10.00\|37.19\|37.19\|37.19\|82807;2026-08-10\|34.10\|-8.31\|36.54\|36.63\|33.66\|917658;2026-08-11\|33.74\|-1.06\|33.80\|35.13\|32.32\|674574;2026-08-12\|37.11\|9.99\|34.11\|37.11\|33.16\|918661;2026-08-13\|38.63\|4.10\|38.00\|40.52\|36.10\|1029753;2026-08-14\|36.34\|-5.93\|37.86\|39.54\|35.16\|792265;2026-08-17\|36.30\|-0.11\|36.00\|36.79\|35.19\|548070;2026-08-18\|34.82\|-4.08\|35.84\|36.40\|34.51\|455377;2026-08-19\|31.34\|-9.99\|35.19\|35.51\|31.34\|511134;2026-08-20\|31.73\|1.24\|31.80\|32.50\|30.30\|414279;2026-08-21\|31.59\|-0.44\|31.30\|32.09\|30.83\|250849;2026-08-24\|30.30\|-4.08\|31.30\|31.79\|29.62\|280148;2026-08-25\|31.15\|2.81\|29.67\|31.49\|29.50\|250103;2026-08-26\|30.45\|-2.25\|31.19\|31.25\|29.92\|198149;2026-08-27\|31.21\|2.50\|30.71\|31.26\|30.31\|216466;2026-08-28\|30.93\|-0.90\|31.32\|31.80\|30.80\|175375;2026-08-31\|31.08\|0.48\|30.40\|31.50\|30.20\|156655;2026-09-01\|30.17\|-2.93\|31.09\|31.10\|29.83\|161900;2026-09-02\|29.95\|-0.73\|29.76\|30.45\|29.68\|108948;2026-09-03\|29.32\|-2.10\|30.07\|30.20\|29.20\|127013;2026-09-04\|30.44\|3.82\|29.55\|30.95\|29.30\|315641;2026-09-07\|30.06\|-1.25\|30.05\|30.49\|29.76\|211209;2026-09-08\|31.64\|5.26\|30.07\|33.07\|30.07\|569304;2026-09-09\|30.73\|-2.88\|31.20\|31.94\|30.48\|458768;2026-09-10\|30.35\|-1.24\|30.00\|30.98\|29.86\|256724;2026-09-11\|30.12\|-0.76\|29.82\|31.50\|29.44\|329434;2026-09-14\|29.80\|-1.06\|29.48\|30.08\|28.88\|218296;2026-09-15\|29.46\|-1.14\|29.55\|30.03\|29.17\|152120;2026-09-16\|30.66\|4.07\|29.46\|30.78\|29.30\|255525;2026-09-17\|31.18\|1.70\|30.48\|31.80\|30.48\|277470;2026-09-18\|31.40\|0.71\|31.45\|31.58\|31.01\|225371;2026-09-21\|34.54\|10.00\|32.51\|34.54\|32.36\|688587;2026-09-22\|34.97\|1.24\|36.10\|36.16\|34.50\|656679;2026-09-23\|33.35\|-4.63\|35.38\|35.38\|33.30\|328357;2026-09-24\|33.05\|-0.90\|33.35\|33.96\|32.94\|232642;2026-09-28\|30.40\|-8.02\|32.71\|32.73\|30.17\|210513;2026-09-29\|30.27\|-0.43\|30.59\|31.45\|30.03\|159482;2026-09-30\|28.82\|-4.79\|30.51\|30.59\|28.80\|169751;2026-10-08\|28.84\|0.07\|29.51\|30.63\|28.55\|222676;2026-10-09\|27.40\|-4.99\|28.19\|28.54\|26.03\|232325;2026-10-12\|26.31\|-3.98\|27.16\|28.40\|26.30\|160771;2026-10-13\|27.44\|4.29\|25.40\|27.50\|24.88\|207758;2026-10-14\|26.48\|-3.50\|27.01\|27.25\|26.48\|110070;2026-10-15\|25.43\|-3.97\|25.67\|26.10\|25.30\|118880;2026-10-16\|26.28\|3.34\|25.93\|27.33\|25.67\|199711;2026-10-19\|26.69\|1.56\|26.01\|26.99\|25.02\|172895;2026-10-20\|29.17\|9.29\|26.58\|29.36\|26.26\|432242;2026-10-21\|32.09\|10.01\|30.39\|32.09\|29.80\|482396;2026-10-22\|29.89\|-6.86\|33.00\|33.98\|29.89\|662194;2026-10-23\|29.66\|-0.77\|29.30\|29.90\|26.96\|397324;2026-10-26\|28.65\|-3.41\|29.01\|30.20\|28.58\|296486;2026-10-27\|27.56\|-3.80\|28.80\|30.00\|27.53\|272530;2026-10-28\|28.93\|4.97\|27.34\|29.31\|26.69\|288248;2026-10-29\|28.55\|-1.31\|28.36\|30.20\|27.89\|499563;2026-10-30\|25.91\|-9.25\|27.19\|28.68\|25.81\|417660;2026-11-02\|26.24\|1.27\|25.70\|26.55\|24.75\|281026;2026-11-03\|25.10\|-4.34\|25.65\|26.98\|24.98\|231926;2026-11-04\|27.33\|8.88\|25.01\|27.41\|24.30\|401161;2026-11-05\|28.00\|2.45\|26.63\|29.15\|26.50\|326312;2026-11-06\|26.85\|-4.11\|26.68\|27.65\|26.46\|158840
133185	DeepSeek单一集群服务吞吐达155万亿Tokens/天，单卡每小时收入38美元	文化传媒+数据中心+深圳国资 1、据2025年年度报告，公司为深圳广电集团控股的市属国有文化企业，主营广电网络及智慧媒体服务，具备深圳本地网络、客户与场景落地优势。 2、据2026年5月25日投资者关系活动记录表，公司深汕数据中心服务互联网行业大型企业，当前业务主要集中于机柜租赁，暂未涉及算力租赁。 3、据2025年年度报告，公司为深圳宣传文化系统唯一主板上市企业，最终控制人为深圳广播电影电视集团。	1、公司数据中心业务主要涵盖机柜托管、服务器租用、网络资源租用以及为客户提供定制化解决方案等服务内容； 2、公司在现有融合业务基础上,融合AI大模型技术,推出了电视AI语音数字人、智能客服等创新服务,优化业务的用户体验,提升客户服务效率;同时通过构建AI运维智能体,逐步向AI驱动的智能化运维体系转型； 3、公司是深圳地区最主要的电视服务提供商，数字电视服务市占率第一	2026-06-26\|5.53\|-1.60\|5.62\|5.65\|5.43\|61912;2026-06-29\|5.45\|-1.45\|5.50\|5.54\|5.29\|55419;2026-06-30\|5.40\|-0.92\|5.50\|5.53\|5.35\|50048;2026-07-01\|5.51\|2.04\|5.39\|5.60\|5.38\|55789;2026-07-02\|5.48\|-0.54\|5.55\|5.67\|5.45\|60599;2026-07-03\|5.54\|1.09\|5.45\|5.59\|5.43\|64932;2026-07-06\|5.49\|-0.90\|5.55\|5.68\|5.48\|56279;2026-07-07\|5.38\|-2.00\|5.50\|5.54\|5.34\|45975;2026-07-08\|5.51\|2.42\|5.35\|5.75\|5.28\|114071;2026-07-09\|5.46\|-0.91\|5.41\|5.58\|5.33\|86711;2026-07-10\|5.61\|2.75\|5.42\|5.72\|5.33\|114033;2026-07-13\|5.40\|-3.74\|5.60\|5.68\|5.37\|93166;2026-07-14\|5.47\|1.30\|5.45\|5.48\|5.27\|55282;2026-07-15\|5.62\|2.74\|5.42\|5.69\|5.40\|62919;2026-07-16\|5.80\|3.20\|5.59\|5.86\|5.58\|70500;2026-07-17\|5.63\|-2.93\|5.81\|5.90\|5.59\|63819;2026-07-20\|5.68\|0.89\|5.62\|5.80\|5.56\|63596;2026-07-21\|5.56\|-2.11\|5.64\|5.71\|5.51\|68947;2026-07-22\|5.48\|-1.44\|5.51\|5.57\|5.41\|47741;2026-07-23\|5.64\|2.92\|5.44\|5.66\|5.44\|44361;2026-07-24\|5.46\|-3.19\|5.63\|5.64\|5.45\|43839;2026-07-27\|5.63\|3.11\|5.40\|5.70\|5.40\|58792;2026-07-28\|5.82\|3.37\|5.65\|5.87\|5.60\|61570;2026-07-29\|5.91\|1.55\|5.82\|5.97\|5.76\|58152;2026-07-30\|5.91\|0.00\|5.86\|6.04\|5.86\|53586;2026-07-31\|6.03\|2.03\|5.90\|6.08\|5.83\|49232;2026-08-03\|6.13\|1.66\|6.04\|6.15\|6.01\|45952;2026-08-04\|6.23\|1.63\|6.23\|6.26\|6.13\|51059;2026-08-05\|6.13\|-1.61\|6.21\|6.26\|6.10\|44300;2026-08-06\|6.14\|0.16\|6.16\|6.25\|6.05\|59176;2026-08-07\|6.02\|-1.95\|6.14\|6.14\|5.93\|48863;2026-08-10\|6.17\|2.49\|6.08\|6.18\|5.96\|46386;2026-08-11\|6.12\|-0.81\|6.16\|6.19\|6.08\|30241;2026-08-12\|6.22\|1.63\|6.12\|6.24\|6.09\|36824;2026-08-13\|6.15\|-1.13\|6.30\|6.60\|6.14\|118096;2026-08-14\|6.11\|-0.65\|6.15\|6.29\|6.03\|83422;2026-08-17\|6.11\|0.00\|6.12\|6.14\|6.02\|55159;2026-08-18\|6.02\|-1.47\|6.11\|6.15\|5.95\|45762;2026-08-19\|5.93\|-1.50\|5.98\|6.02\|5.90\|53820;2026-08-20\|6.06\|2.19\|5.93\|6.07\|5.93\|38607;2026-08-21\|6.02\|-0.66\|6.05\|6.05\|5.91\|38283;2026-08-24\|6.38\|5.98\|6.03\|6.45\|5.98\|144462;2026-08-25\|6.60\|3.45\|6.32\|6.68\|6.28\|160828;2026-08-26\|6.66\|0.91\|6.59\|6.82\|6.56\|104649;2026-08-27\|6.54\|-1.80\|6.68\|6.68\|6.51\|93701;2026-08-28\|6.56\|0.31\|6.55\|6.61\|6.45\|68824;2026-08-31\|6.71\|2.29\|6.52\|6.80\|6.52\|100040;2026-09-01\|6.76\|0.75\|6.64\|6.90\|6.61\|86039;2026-09-02\|6.62\|-2.07\|6.68\|6.77\|6.61\|61506;2026-09-03\|6.50\|-1.81\|6.62\|6.73\|6.43\|60740;2026-09-04\|6.61\|1.69\|6.53\|6.74\|6.51\|65095;2026-09-07\|6.70\|1.36\|6.58\|6.72\|6.58\|62396;2026-09-08\|6.83\|1.94\|6.68\|6.85\|6.68\|56196;2026-09-09\|6.64\|-2.78\|6.78\|6.82\|6.58\|55823;2026-09-10\|6.53\|-1.66\|6.64\|6.64\|6.53\|38423;2026-09-11\|6.47\|-0.92\|6.50\|6.55\|6.35\|52062;2026-09-14\|6.41\|-0.93\|6.56\|6.56\|6.38\|43062;2026-09-15\|6.23\|-2.81\|6.35\|6.60\|6.20\|86269;2026-09-16\|6.27\|0.64\|6.22\|6.28\|6.07\|61794;2026-09-17\|6.28\|0.16\|6.28\|6.34\|6.21\|60252;2026-09-18\|6.25\|-0.48\|6.28\|6.33\|6.20\|49681;2026-09-21\|6.33\|1.28\|6.22\|6.41\|6.21\|58430;2026-09-22\|6.96\|9.95\|6.35\|6.96\|6.30\|109156;2026-09-23\|7.66\|10.06\|7.66\|7.66\|7.66\|114406;2026-09-24\|8.43\|10.05\|8.30\|8.43\|8.01\|868619;2026-09-28\|7.59\|-9.96\|7.75\|8.14\|7.59\|242148;2026-09-29\|7.52\|-0.92\|6.83\|7.77\|6.83\|895828;2026-09-30\|7.08\|-5.85\|7.31\|7.60\|7.01\|609899;2026-10-08\|6.90\|-2.54\|7.01\|7.37\|6.84\|442742;2026-10-09\|7.22\|4.64\|6.86\|7.31\|6.53\|495449;2026-10-12\|7.12\|-1.39\|7.30\|7.33\|6.99\|356547;2026-10-13\|7.28\|2.25\|7.12\|7.37\|6.90\|331087;2026-10-14\|7.46\|2.47\|7.24\|7.58\|7.00\|555531;2026-10-15\|7.12\|-4.56\|7.28\|7.47\|7.12\|397787;2026-10-16\|7.06\|-0.84\|7.25\|7.45\|6.99\|292909;2026-10-19\|6.94\|-1.70\|7.06\|7.28\|6.78\|258920;2026-10-20\|6.92\|-0.29\|6.86\|7.04\|6.80\|207654;2026-10-21\|7.61\|9.97\|7.06\|7.61\|7.04\|304687;2026-10-22\|7.30\|-4.07\|8.11\|8.37\|7.13\|979803;2026-10-23\|6.65\|-8.90\|6.57\|6.89\|6.57\|621251;2026-10-26\|6.66\|0.15\|6.40\|6.77\|6.08\|581825;2026-10-27\|6.54\|-1.80\|6.60\|6.89\|6.50\|410988;2026-10-28\|6.85\|4.74\|6.53\|6.87\|6.52\|322737;2026-10-29\|6.61\|-3.50\|6.85\|6.91\|6.57\|211863;2026-10-30\|6.01\|-9.08\|6.42\|6.54\|6.00\|267245;2026-11-02\|6.61\|9.98\|6.00\|6.61\|5.83\|261664;2026-11-03\|6.60\|-0.15\|6.57\|6.84\|6.48\|226523;2026-11-04\|6.65\|0.76\|6.57\|6.73\|6.43\|224599;2026-11-05\|6.90\|3.76\|6.62\|6.90\|6.61\|206527;2026-11-06\|6.70\|-2.90\|6.66\|6.87\|6.49\|154586
133184	DeepSeek单一集群服务吞吐达155万亿Tokens/天，单卡每小时收入38美元	钠电材料+硅碳负极+AI算力服务器 1、据2026年8月24日半年报，公司钠离子电池正负极材料已完成中试验证，参股匠芯新材千吨级硅碳材料生产线已正式量产。 2、据2026年4月24日年报，公司参股匠芯新材的千吨级CVD硅碳负极产线已具备量产条件，预计近期正式投产，产品面向新能源汽车、储能等高端需求。 3、据2026年8月24日半年报，公司AI算力服务器业务已拥有完整生产线，报告期内市场拓展取得积极进展，成为重要新增利润来源。	1、公司AI算力服务器业务已拥有完整生产线，报告期内市场拓展取得积极进展，成为重要新增利润来源； 2、公司钠离子电池正负极材料已完成中试验证，参股匠芯新材千吨级硅碳材料生产线已正式量产	2026-06-26\|6.33\|-2.31\|6.45\|6.56\|6.24\|104790;2026-06-29\|6.14\|-3.00\|6.32\|6.39\|6.02\|151427;2026-06-30\|6.12\|-0.33\|6.14\|6.35\|6.05\|155340;2026-07-01\|6.32\|3.27\|6.18\|6.46\|6.06\|140112;2026-07-02\|6.24\|-1.27\|6.27\|6.53\|6.20\|144486;2026-07-03\|6.35\|1.76\|6.36\|6.45\|6.24\|113632;2026-07-06\|6.42\|1.10\|6.37\|6.65\|6.35\|156448;2026-07-07\|6.16\|-4.05\|6.37\|6.42\|6.11\|117745;2026-07-08\|6.24\|1.30\|6.16\|6.50\|6.05\|172394;2026-07-09\|6.13\|-1.76\|6.21\|6.29\|5.90\|164829;2026-07-10\|6.18\|0.82\|6.13\|6.35\|6.03\|146701;2026-07-13\|5.98\|-3.24\|6.17\|6.30\|5.96\|159542;2026-07-14\|6.14\|2.68\|5.95\|6.15\|5.82\|118567;2026-07-15\|6.03\|-1.79\|5.94\|6.10\|5.77\|142321;2026-07-16\|6.01\|-0.33\|5.96\|6.12\|5.89\|139023;2026-07-17\|5.67\|-5.66\|6.02\|6.11\|5.54\|161442;2026-07-20\|5.42\|-4.41\|5.66\|5.96\|5.33\|195681;2026-07-21\|5.44\|0.37\|5.41\|5.45\|4.95\|212856;2026-07-22\|5.31\|-2.39\|5.33\|5.50\|5.31\|133380;2026-07-23\|5.57\|4.90\|5.28\|5.58\|5.28\|106326;2026-07-24\|5.40\|-3.05\|5.46\|5.65\|5.35\|90179;2026-07-27\|5.56\|2.96\|5.42\|5.61\|5.35\|100352;2026-07-28\|5.64\|1.44\|5.56\|5.71\|5.50\|106782;2026-07-29\|5.74\|1.77\|5.66\|5.78\|5.59\|101331;2026-07-30\|5.63\|-1.92\|5.73\|5.85\|5.58\|105774;2026-07-31\|5.77\|2.49\|5.64\|5.83\|5.64\|99179;2026-08-03\|6.03\|4.51\|5.82\|6.06\|5.80\|129853;2026-08-04\|6.07\|0.66\|6.03\|6.15\|6.00\|100044;2026-08-05\|6.10\|0.49\|6.11\|6.20\|6.03\|89712;2026-08-06\|6.20\|1.64\|6.10\|6.22\|6.05\|90938;2026-08-07\|6.12\|-1.29\|6.17\|6.19\|6.01\|91255;2026-08-10\|6.31\|3.10\|6.18\|6.32\|6.09\|86931;2026-08-11\|6.29\|-0.32\|6.31\|6.36\|6.23\|75832;2026-08-12\|6.38\|1.43\|6.28\|6.39\|6.25\|66796;2026-08-13\|6.25\|-2.04\|6.35\|6.51\|6.25\|73274;2026-08-14\|6.31\|0.96\|6.26\|6.33\|6.19\|65805;2026-08-17\|6.44\|2.06\|6.30\|6.45\|6.28\|75910;2026-08-18\|6.44\|0.00\|6.44\|6.50\|6.35\|70485;2026-08-19\|6.22\|-3.42\|6.40\|6.40\|6.20\|79385;2026-08-20\|6.35\|2.09\|6.35\|6.38\|6.22\|60199;2026-08-21\|6.33\|-0.32\|6.29\|6.35\|6.15\|73999;2026-08-24\|6.22\|-1.74\|6.33\|6.42\|6.12\|108838;2026-08-25\|6.39\|2.73\|6.14\|6.42\|6.10\|158988;2026-08-26\|6.40\|0.16\|6.36\|6.47\|6.32\|119900;2026-08-27\|6.40\|0.00\|6.39\|6.44\|6.33\|84735;2026-08-28\|6.49\|1.41\|6.40\|6.55\|6.36\|76878;2026-08-31\|6.61\|1.85\|6.48\|6.61\|6.38\|119042;2026-09-01\|6.69\|1.21\|6.63\|6.72\|6.59\|102470;2026-09-02\|6.65\|-0.60\|6.64\|6.70\|6.53\|90337;2026-09-03\|6.50\|-2.26\|6.68\|6.79\|6.46\|86348;2026-09-04\|6.48\|-0.31\|6.53\|6.63\|6.42\|88687;2026-09-07\|6.51\|0.46\|6.45\|6.55\|6.44\|79992;2026-09-08\|6.55\|0.61\|6.53\|6.56\|6.44\|77074;2026-09-09\|6.53\|-0.31\|6.59\|6.62\|6.46\|76801;2026-09-10\|6.57\|0.61\|6.51\|6.89\|6.39\|223566;2026-09-11\|6.44\|-1.98\|6.47\|6.58\|6.27\|221820;2026-09-14\|6.40\|-0.62\|6.44\|6.54\|6.35\|146994;2026-09-15\|6.13\|-4.22\|6.40\|6.40\|6.12\|157260;2026-09-16\|6.22\|1.47\|6.13\|6.24\|6.05\|130464;2026-09-17\|6.24\|0.32\|6.20\|6.28\|6.08\|89771;2026-09-18\|6.21\|-0.48\|6.28\|6.34\|6.18\|94906;2026-09-21\|6.34\|2.09\|6.19\|6.35\|6.19\|79551;2026-09-22\|6.38\|0.63\|6.38\|6.41\|6.28\|105949;2026-09-23\|6.34\|-0.63\|6.37\|6.39\|6.31\|81498;2026-09-24\|6.37\|0.47\|6.31\|6.41\|6.30\|66743;2026-09-28\|6.34\|-0.47\|6.34\|6.40\|6.20\|96292;2026-09-29\|6.56\|3.47\|6.32\|6.61\|6.26\|125192;2026-09-30\|6.51\|-0.76\|6.56\|6.65\|6.45\|94133;2026-10-08\|6.60\|1.38\|6.52\|6.72\|6.47\|114862;2026-10-09\|6.51\|-1.36\|6.58\|6.58\|6.21\|148022;2026-10-12\|7.16\|9.98\|6.51\|7.16\|6.48\|379980;2026-10-13\|6.69\|-6.56\|6.77\|6.97\|6.56\|595641;2026-10-14\|6.43\|-3.89\|6.69\|6.79\|6.41\|382523;2026-10-15\|6.14\|-4.51\|6.18\|6.35\|6.08\|291238;2026-10-16\|6.29\|2.44\|6.24\|6.47\|6.19\|229554;2026-10-19\|6.24\|-0.79\|6.27\|6.39\|5.97\|203454;2026-10-20\|6.25\|0.16\|6.19\|6.40\|6.14\|168541;2026-10-21\|6.88\|10.08\|6.38\|6.88\|6.37\|368470;2026-10-22\|6.19\|-10.03\|6.82\|6.82\|6.19\|609369;2026-10-23\|6.03\|-2.58\|5.96\|6.09\|5.57\|437872;2026-10-26\|5.72\|-5.14\|5.90\|6.01\|5.62\|278926;2026-10-27\|5.47\|-4.37\|5.76\|5.85\|5.42\|210077;2026-10-28\|5.51\|0.73\|5.52\|5.60\|5.41\|122928;2026-10-29\|5.34\|-3.09\|5.46\|5.53\|5.34\|125848;2026-10-30\|5.06\|-5.24\|5.27\|5.44\|5.06\|146627;2026-11-02\|5.24\|3.56\|5.16\|5.26\|4.93\|161678;2026-11-03\|5.17\|-1.34\|5.21\|5.40\|5.09\|116318;2026-11-04\|5.25\|1.55\|5.17\|5.26\|5.04\|168554;2026-11-05\|5.39\|2.67\|5.23\|5.39\|5.20\|121680;2026-11-06\|5.30\|-1.67\|5.23\|5.39\|5.17\|67576
133183	DeepSeek单一集群服务吞吐达155万亿Tokens/天，单卡每小时收入38美元	签境外词元大单+算力网络+通信运维 1、据2026年10月19日公告，全资子公司五象云谷与境外公司签订人工智能词元跨境销售服务合同，金额2亿美元，合同期一年，按实际消耗词元数量结算。 2、据2026年8月26日半年报，公司算力网络业务同比增长超过50%，词元工厂商业模式进入常态化运营，投入算力规模及词元消耗量持续提升。 3、据2026年8月26日半年报，公司为运营商、中国铁塔等提供通信网络全生命周期管维服务，覆盖基站、核心网、传输网等。	领先的数字化智能运维（AIOps）服务商；公司为算力中心及IDC提供全生命周期一站式服务，近日签下2亿美元AI词元大单	2026-06-26\|62.90\|-9.37\|67.36\|69.58\|62.46\|311484;2026-06-29\|60.80\|-3.34\|62.23\|65.24\|60.23\|214660;2026-06-30\|66.88\|10.00\|61.45\|66.88\|60.20\|170525;2026-07-01\|73.57\|10.00\|68.74\|73.57\|68.03\|410477;2026-07-02\|69.65\|-5.33\|71.99\|74.23\|69.35\|362437;2026-07-03\|68.99\|-0.95\|69.65\|72.00\|68.78\|226886;2026-07-06\|63.75\|-7.60\|68.99\|69.99\|63.44\|217366;2026-07-07\|59.63\|-6.46\|64.30\|64.37\|58.88\|170822;2026-07-08\|58.14\|-2.50\|59.63\|60.76\|56.49\|165349;2026-07-09\|58.80\|1.14\|59.61\|61.20\|56.67\|173735;2026-07-10\|61.50\|4.59\|58.12\|64.68\|57.66\|243787;2026-07-13\|59.48\|-3.28\|61.33\|64.28\|59.01\|219464;2026-07-14\|56.70\|-4.67\|59.48\|60.72\|53.53\|205615;2026-07-15\|56.84\|0.25\|57.67\|59.50\|56.13\|134080;2026-07-16\|55.73\|-1.95\|55.95\|58.60\|55.32\|132286;2026-07-17\|50.16\|-9.99\|55.34\|55.73\|50.16\|156420;2026-07-20\|50.63\|0.94\|51.67\|55.10\|48.17\|200993;2026-07-21\|52.08\|2.99\|50.80\|52.55\|46.40\|204762;2026-07-22\|51.48\|-1.15\|53.00\|54.59\|50.90\|201946;2026-07-23\|51.79\|0.60\|51.27\|53.69\|50.75\|176721;2026-07-24\|49.90\|-3.65\|50.60\|51.55\|49.61\|116509;2026-07-27\|51.28\|2.77\|49.89\|51.38\|49.10\|102583;2026-07-28\|49.36\|-3.74\|50.00\|51.13\|49.10\|111196;2026-07-29\|47.26\|-4.25\|49.35\|49.85\|45.94\|143255;2026-07-30\|43.61\|-7.72\|46.72\|47.72\|43.14\|137916;2026-07-31\|47.97\|10.00\|46.00\|47.97\|45.01\|157775;2026-08-03\|49.10\|2.36\|49.01\|50.43\|48.50\|164309;2026-08-04\|54.01\|10.00\|50.15\|54.01\|50.11\|155495;2026-08-05\|57.77\|6.96\|55.95\|58.22\|55.10\|267063;2026-08-06\|57.22\|-0.95\|57.00\|58.75\|56.43\|201946;2026-08-07\|57.91\|1.21\|57.00\|58.33\|55.70\|157735;2026-08-10\|56.85\|-1.83\|57.92\|58.30\|55.88\|110981;2026-08-11\|55.20\|-2.90\|56.29\|57.07\|53.99\|138526;2026-08-12\|54.84\|-0.65\|57.00\|57.85\|54.07\|159366;2026-08-13\|55.30\|0.84\|56.36\|60.10\|55.28\|261294;2026-08-14\|57.01\|3.09\|55.35\|57.36\|54.27\|235792;2026-08-17\|58.48\|2.58\|57.04\|58.56\|55.80\|233237;2026-08-18\|57.90\|-0.99\|57.39\|58.33\|55.56\|177927;2026-08-19\|52.98\|-8.50\|56.00\|56.17\|52.60\|169898;2026-08-20\|55.21\|4.21\|54.00\|55.98\|52.65\|139525;2026-08-21\|53.65\|-2.83\|54.19\|55.14\|53.00\|109530;2026-08-24\|52.48\|-2.18\|54.44\|55.13\|51.36\|112149;2026-08-25\|54.22\|3.32\|51.82\|54.80\|51.40\|125684;2026-08-26\|52.35\|-3.45\|53.94\|53.97\|51.20\|137572;2026-08-27\|53.46\|2.12\|52.50\|53.79\|51.78\|108560;2026-08-28\|52.09\|-2.56\|53.47\|54.20\|52.01\|88375;2026-08-31\|53.30\|2.32\|51.00\|53.37\|50.58\|78300;2026-09-01\|52.18\|-2.10\|53.58\|54.20\|51.90\|73158;2026-09-02\|51.79\|-0.75\|51.24\|52.39\|50.63\|63197;2026-09-03\|52.27\|0.93\|52.00\|52.92\|51.57\|64508;2026-09-04\|50.65\|-3.10\|52.81\|53.16\|50.20\|85328;2026-09-07\|51.95\|2.57\|50.88\|52.36\|50.59\|75808;2026-09-08\|50.50\|-2.79\|51.80\|52.36\|50.25\|87277;2026-09-09\|50.31\|-0.38\|50.77\|51.20\|49.74\|78309;2026-09-10\|49.56\|-1.49\|50.00\|50.19\|49.02\|58601;2026-09-11\|48.64\|-1.86\|49.01\|49.04\|47.43\|80786;2026-09-14\|48.81\|0.35\|49.01\|50.03\|47.00\|71783;2026-09-15\|48.78\|-0.06\|48.40\|49.98\|48.29\|62711;2026-09-16\|50.30\|3.12\|48.64\|50.45\|48.54\|66961;2026-09-17\|50.76\|0.91\|50.14\|51.88\|50.14\|75930;2026-09-18\|52.20\|2.84\|51.20\|52.48\|50.69\|92098;2026-09-21\|52.29\|0.17\|52.37\|52.79\|51.85\|63459;2026-09-22\|53.37\|2.07\|52.66\|54.00\|52.29\|95211;2026-09-23\|51.96\|-2.64\|52.93\|53.28\|51.86\|66185;2026-09-24\|51.40\|-1.08\|51.96\|52.45\|51.40\|46704;2026-09-28\|47.70\|-7.20\|51.35\|51.37\|47.30\|76643;2026-09-29\|47.39\|-0.65\|47.35\|48.15\|47.03\|41577;2026-09-30\|46.11\|-2.70\|47.92\|48.09\|46.02\|46928;2026-10-08\|44.47\|-3.56\|46.71\|46.75\|44.19\|48142;2026-10-09\|43.81\|-1.48\|44.30\|44.30\|41.56\|72401;2026-10-12\|42.58\|-2.81\|43.80\|43.80\|42.58\|48962;2026-10-13\|42.77\|0.45\|41.58\|43.30\|40.80\|57957;2026-10-14\|42.53\|-0.56\|42.78\|43.80\|41.80\|57206;2026-10-15\|40.24\|-5.38\|41.07\|41.49\|40.10\|57838;2026-10-16\|42.18\|4.82\|41.44\|43.43\|40.66\|106773;2026-10-19\|46.40\|10.00\|46.40\|46.40\|45.20\|50292;2026-10-20\|51.04\|10.00\|46.40\|51.04\|45.43\|334639;2026-10-21\|56.14\|9.99\|53.12\|56.14\|52.44\|192024;2026-10-22\|56.86\|1.32\|60.00\|61.50\|56.23\|518070;2026-10-23\|55.03\|-3.22\|55.97\|56.95\|52.67\|455768;2026-10-26\|51.78\|-5.91\|55.51\|55.99\|49.90\|298505;2026-10-27\|54.04\|4.36\|51.82\|56.96\|51.66\|278237;2026-10-28\|56.25\|4.09\|56.00\|59.44\|54.04\|484804;2026-10-29\|55.04\|-2.15\|54.71\|59.35\|54.65\|358405;2026-10-30\|49.58\|-9.92\|52.37\|54.21\|49.58\|326347;2026-11-02\|54.54\|10.00\|50.99\|54.54\|49.70\|246592;2026-11-03\|51.48\|-5.61\|54.53\|55.93\|50.75\|302386;2026-11-04\|52.15\|1.30\|51.00\|52.78\|46.70\|337881;2026-11-05\|57.37\|10.01\|52.00\|57.37\|51.70\|196444;2026-11-06\|63.11\|10.01\|59.72\|63.11\|59.20\|415824
133182	DeepSeek单一集群服务吞吐达155万亿Tokens/天，单卡每小时收入38美元	太空算力+新型烟草+环保包装 1、据2026年9月16日投资者关系活动记录表，公司参股北京轨道辰光布局太空算力，相关投资处于早期阶段；据2026年9月9日互动易，其第一代试验星“辰光一号”正在开展在轨测试。 2、据2026年9月21日互动易，公司孙公司绿新丰已取得电子烟及加热卷烟烟具生产许可证，具备相关生产线和设备；目前新型烟草业务规模较小，相关业务受政策影响。 3、据2026年9月16日投资者关系活动记录表，公司主营特种环保纸、印刷品研发生产及销售，产品包括镀铝纸、复膜纸、白卡纸和光学防伪膜。	公司参股北京轨道辰光布局太空算力，其第一代试验星“辰光一号”正在开展在轨测试	2026-06-26\|12.14\|-0.16\|12.10\|12.55\|11.61\|757876;2026-06-29\|12.34\|1.65\|12.21\|12.75\|12.12\|806734;2026-06-30\|12.67\|2.67\|12.35\|12.74\|12.01\|794430;2026-07-01\|12.85\|1.42\|12.69\|13.01\|12.39\|698723;2026-07-02\|12.42\|-3.35\|12.70\|13.16\|12.40\|584682;2026-07-03\|12.61\|1.53\|12.56\|12.95\|12.41\|620827;2026-07-06\|11.35\|-9.99\|12.67\|12.84\|11.35\|790197;2026-07-07\|10.86\|-4.32\|11.35\|11.60\|10.77\|657915;2026-07-08\|10.38\|-4.42\|10.95\|10.97\|10.36\|526959;2026-07-09\|10.67\|2.79\|10.39\|10.69\|9.98\|501832;2026-07-10\|11.15\|4.50\|10.62\|11.74\|10.55\|1058660;2026-07-13\|10.04\|-9.96\|11.15\|11.21\|10.04\|810911;2026-07-14\|9.96\|-0.80\|9.94\|10.04\|9.50\|678675;2026-07-15\|9.84\|-1.20\|9.98\|10.16\|9.83\|408717;2026-07-16\|9.68\|-1.63\|9.73\|10.05\|9.62\|363544;2026-07-17\|8.86\|-8.47\|9.70\|9.75\|8.72\|483467;2026-07-20\|8.55\|-3.50\|9.09\|9.24\|8.36\|597169;2026-07-21\|8.77\|2.57\|8.56\|8.80\|7.75\|662721;2026-07-22\|8.79\|0.23\|8.74\|8.91\|8.55\|430727;2026-07-23\|9.06\|3.07\|8.72\|9.06\|8.70\|396014;2026-07-24\|8.59\|-5.19\|9.20\|9.34\|8.57\|382563;2026-07-27\|8.94\|4.07\|8.51\|8.95\|8.43\|385364;2026-07-28\|8.70\|-2.68\|8.87\|9.08\|8.63\|333797;2026-07-29\|8.44\|-2.99\|8.70\|8.73\|8.23\|446092;2026-07-30\|8.11\|-3.91\|8.42\|8.58\|8.08\|405951;2026-07-31\|8.44\|4.07\|8.27\|8.58\|8.27\|404755;2026-08-03\|8.94\|5.92\|8.49\|8.99\|8.44\|521622;2026-08-04\|9.21\|3.02\|9.02\|9.27\|8.89\|434615;2026-08-05\|9.46\|2.71\|9.22\|9.55\|9.16\|389345;2026-08-06\|9.88\|4.44\|9.46\|10.41\|9.46\|1471068;2026-08-07\|9.95\|0.71\|9.80\|9.96\|9.59\|972135;2026-08-10\|9.88\|-0.70\|9.97\|10.03\|9.53\|571105;2026-08-11\|9.58\|-3.04\|9.54\|9.70\|9.37\|516652;2026-08-12\|9.69\|1.15\|9.58\|9.75\|9.53\|338652;2026-08-13\|9.63\|-0.62\|9.90\|9.99\|9.63\|434105;2026-08-14\|9.52\|-1.14\|9.63\|9.68\|9.30\|385458;2026-08-17\|9.73\|2.21\|9.59\|9.74\|9.44\|282488;2026-08-18\|9.55\|-1.85\|9.64\|9.74\|9.41\|284424;2026-08-19\|8.60\|-9.95\|9.71\|9.71\|8.60\|757491;2026-08-20\|8.52\|-0.93\|8.40\|8.67\|8.25\|565308;2026-08-21\|8.58\|0.70\|8.43\|8.66\|8.36\|306776;2026-08-24\|8.44\|-1.63\|8.55\|8.63\|8.31\|325131;2026-08-25\|8.61\|2.01\|8.34\|8.67\|8.23\|345559;2026-08-26\|8.41\|-2.32\|8.62\|8.74\|8.40\|363300;2026-08-27\|8.39\|-0.24\|8.40\|8.49\|8.36\|467200;2026-08-28\|8.50\|1.31\|8.39\|8.60\|8.33\|534274;2026-08-31\|8.64\|1.65\|8.44\|8.67\|8.37\|393841;2026-09-01\|8.60\|-0.46\|8.59\|8.69\|8.48\|377416;2026-09-02\|8.64\|0.47\|8.52\|8.73\|8.46\|393884;2026-09-03\|8.51\|-1.50\|8.68\|8.72\|8.47\|331145;2026-09-04\|8.59\|0.94\|8.55\|8.85\|8.53\|463831;2026-09-07\|8.56\|-0.35\|8.68\|8.68\|8.51\|261105;2026-09-08\|8.67\|1.28\|8.63\|8.81\|8.52\|332665;2026-09-09\|8.57\|-1.15\|8.63\|8.70\|8.52\|285508;2026-09-10\|8.63\|0.70\|8.49\|8.74\|8.43\|348050;2026-09-11\|8.49\|-1.62\|8.58\|8.73\|8.33\|427318;2026-09-14\|9.01\|6.12\|8.45\|9.33\|8.39\|1299731;2026-09-15\|8.63\|-4.22\|8.84\|8.94\|8.41\|1203643;2026-09-16\|8.70\|0.81\|8.63\|8.84\|8.44\|931707;2026-09-17\|8.57\|-1.49\|8.71\|8.75\|8.37\|807659;2026-09-18\|8.82\|2.92\|8.58\|8.87\|8.58\|748404;2026-09-21\|9.19\|4.20\|8.95\|9.56\|8.87\|1037944;2026-09-22\|9.08\|-1.20\|9.34\|9.38\|9.03\|650251;2026-09-23\|8.66\|-4.63\|9.01\|9.04\|8.65\|653234;2026-09-24\|8.78\|1.39\|8.61\|9.28\|8.58\|1152785;2026-09-28\|8.53\|-2.85\|8.53\|8.93\|8.38\|1072222;2026-09-29\|8.29\|-2.81\|8.40\|8.65\|8.28\|765468;2026-09-30\|8.44\|1.81\|8.34\|8.94\|8.23\|1354259;2026-10-08\|9.28\|9.95\|8.48\|9.28\|8.43\|1705894;2026-10-09\|9.44\|1.72\|9.50\|10.15\|9.29\|2671508;2026-10-12\|8.86\|-6.14\|9.38\|9.44\|8.86\|1524813;2026-10-13\|8.95\|1.02\|8.78\|9.09\|8.11\|1538987;2026-10-14\|8.52\|-4.80\|8.95\|9.00\|8.40\|931385;2026-10-15\|7.82\|-8.22\|8.35\|8.39\|7.77\|1147682;2026-10-16\|8.03\|2.69\|7.86\|8.37\|7.68\|1086900;2026-10-19\|7.70\|-4.11\|7.91\|8.00\|7.39\|852109;2026-10-20\|7.71\|0.13\|7.66\|7.84\|7.56\|479177;2026-10-21\|8.48\|9.99\|8.03\|8.48\|7.97\|461570;2026-10-22\|8.05\|-5.07\|8.95\|9.21\|8.03\|1898450;2026-10-23\|7.85\|-2.48\|7.83\|8.05\|7.26\|1372662;2026-10-26\|7.56\|-3.69\|7.77\|7.82\|7.49\|663179;2026-10-27\|7.08\|-6.35\|7.51\|7.69\|7.08\|702910;2026-10-28\|7.40\|4.52\|7.12\|7.44\|6.98\|748421;2026-10-29\|8.14\|10.00\|7.36\|8.14\|7.30\|1216373;2026-10-30\|8.18\|0.49\|7.99\|8.65\|7.88\|1989671;2026-11-02\|8.21\|0.37\|8.48\|8.64\|7.86\|1161017;2026-11-03\|8.12\|-1.10\|8.12\|8.51\|7.96\|1057917;2026-11-04\|8.93\|9.98\|8.25\|8.93\|8.02\|1916479;2026-11-05\|9.82\|9.97\|8.92\|9.82\|8.75\|2276895;2026-11-06\|9.65\|-1.73\|9.40\|10.11\|9.30\|1538264
133181	DeepSeek单一集群服务吞吐达155万亿Tokens/天，单卡每小时收入38美元	液冷算力+燃料油深加工+项目投资 1、据2026年6月15日投资者关系活动记录表，公司设立全资子公司无锡极致液冷，已购置服务器等设施设备用于开展智算服务及相关业务，目前相关业务正在有序开展中，并已实现盈利。 2、据2026年6月15日投资者关系活动记录表，公司专注于燃料油深加工细分领域，致力于特种油燃料油的技术研发及创新，下游覆盖日化、纺织、精密机械、国际船舶加注等领域。 3、据2026年7月8日公告，公司全资子公司拟投资建设40万吨/年环保芳烃油加氢装置产品升级及新建12万吨/年特种油加氢精制单元项目，总投资预计2.8亿元，旨在实现浸没式冷却液的产业化。	1、公司主营特种油、燃料油深加工，具备民营炼厂中稀缺的保税高硫燃料油经营资质，前三季度净利增长194%； 2、全资子公司无锡极致液冷科技主要产品为GPU算力服务器液冷系统、算力中心机房液冷组件、液冷油、冷却液、液冷机柜（冷板及浸没式）、冷却塔室外冷机等热管理整体系统	2026-06-26\|11.95\|-5.53\|12.50\|12.63\|11.94\|85730;2026-06-29\|11.62\|-2.76\|12.00\|12.05\|11.40\|71227;2026-06-30\|11.71\|0.77\|11.76\|11.89\|11.40\|53761;2026-07-01\|12.20\|4.18\|12.02\|12.22\|11.62\|75847;2026-07-02\|11.92\|-2.30\|11.97\|12.47\|11.76\|82462;2026-07-03\|11.94\|0.17\|12.10\|12.15\|11.82\|59616;2026-07-06\|12.00\|0.50\|11.90\|12.11\|11.65\|62903;2026-07-07\|11.93\|-0.58\|11.95\|12.15\|11.73\|82928;2026-07-08\|11.90\|-0.25\|12.00\|12.28\|11.49\|79505;2026-07-09\|11.36\|-4.54\|12.00\|12.16\|11.08\|99540;2026-07-10\|11.50\|1.23\|11.21\|11.92\|11.00\|86925;2026-07-13\|11.48\|-0.17\|11.50\|12.18\|11.40\|108788;2026-07-14\|11.95\|4.09\|11.44\|12.06\|11.38\|114423;2026-07-15\|11.20\|-6.28\|11.71\|11.74\|11.17\|100035;2026-07-16\|11.18\|-0.18\|11.16\|11.38\|11.00\|60890;2026-07-17\|10.43\|-6.71\|11.13\|11.41\|10.33\|84250;2026-07-20\|10.43\|0.00\|10.60\|11.19\|10.21\|107333;2026-07-21\|10.11\|-3.07\|10.25\|10.41\|9.32\|127211;2026-07-22\|9.99\|-1.19\|10.01\|10.31\|9.91\|81632;2026-07-23\|10.49\|5.00\|10.00\|10.54\|9.97\|73710;2026-07-24\|9.94\|-5.24\|10.82\|11.12\|9.89\|108897;2026-07-27\|10.05\|1.11\|9.61\|10.11\|9.50\|84329;2026-07-28\|10.00\|-0.50\|9.92\|10.20\|9.82\|66972;2026-07-29\|10.20\|2.00\|10.11\|10.27\|9.90\|70960;2026-07-30\|9.80\|-3.92\|10.30\|10.46\|9.76\|83118;2026-07-31\|10.02\|2.24\|9.70\|10.15\|9.69\|66975;2026-08-03\|10.51\|4.89\|10.03\|10.58\|9.93\|92448;2026-08-04\|10.64\|1.24\|10.52\|10.70\|10.35\|65371;2026-08-05\|10.84\|1.88\|10.63\|10.85\|10.52\|53198;2026-08-06\|10.95\|1.01\|10.84\|11.08\|10.70\|58998;2026-08-07\|10.81\|-1.28\|11.00\|11.01\|10.61\|51785;2026-08-10\|10.81\|0.00\|10.80\|10.84\|10.58\|40120;2026-08-11\|10.81\|0.00\|10.89\|10.90\|10.61\|39646;2026-08-12\|10.92\|1.02\|10.73\|10.94\|10.71\|44317;2026-08-13\|10.62\|-2.75\|10.98\|11.15\|10.61\|59239;2026-08-14\|10.59\|-0.28\|10.60\|10.69\|10.45\|37083;2026-08-17\|10.82\|2.17\|10.64\|10.86\|10.42\|49258;2026-08-18\|10.88\|0.55\|10.84\|11.13\|10.72\|73148;2026-08-19\|10.45\|-3.95\|10.89\|10.98\|10.41\|69626;2026-08-20\|10.39\|-0.57\|10.45\|10.63\|10.33\|47308;2026-08-21\|12.47\|20.02\|10.37\|12.47\|10.32\|190908;2026-08-24\|14.12\|13.23\|12.00\|14.20\|11.63\|430182;2026-08-25\|12.97\|-8.14\|13.96\|14.08\|12.58\|324256;2026-08-26\|12.77\|-1.54\|12.70\|12.96\|12.45\|264444;2026-08-27\|12.67\|-0.78\|12.60\|12.95\|12.50\|197537;2026-08-28\|12.84\|1.34\|12.57\|12.92\|12.45\|193497;2026-08-31\|12.83\|-0.08\|12.85\|13.15\|12.61\|198286;2026-09-01\|12.85\|0.16\|12.80\|13.09\|12.62\|158243;2026-09-02\|12.55\|-2.33\|13.00\|13.54\|12.33\|233986;2026-09-03\|12.75\|1.59\|12.68\|13.03\|12.33\|196359;2026-09-04\|12.64\|-0.86\|12.78\|13.11\|12.52\|154206;2026-09-07\|13.19\|4.35\|12.76\|13.34\|12.70\|195706;2026-09-08\|13.49\|2.27\|13.15\|13.49\|12.90\|184007;2026-09-09\|13.56\|0.52\|13.42\|13.90\|13.33\|167819;2026-09-10\|12.81\|-5.53\|13.80\|13.83\|12.77\|134885;2026-09-11\|12.52\|-2.26\|12.87\|13.29\|12.49\|123305;2026-09-14\|12.46\|-0.48\|12.41\|12.76\|12.32\|105564;2026-09-15\|12.57\|0.88\|12.47\|12.70\|12.36\|84577;2026-09-16\|12.75\|1.43\|12.76\|12.94\|12.40\|96646;2026-09-17\|12.64\|-0.86\|12.60\|12.77\|12.35\|76393;2026-09-18\|12.92\|2.22\|12.64\|13.00\|12.64\|86952;2026-09-21\|13.26\|2.63\|13.05\|13.34\|12.93\|91698;2026-09-22\|13.40\|1.06\|13.26\|13.57\|13.00\|79682;2026-09-23\|13.21\|-1.42\|13.31\|13.33\|13.10\|55693;2026-09-24\|13.08\|-0.98\|13.30\|13.36\|13.02\|47114;2026-09-28\|12.57\|-3.90\|13.00\|13.10\|12.44\|52869;2026-09-29\|12.71\|1.11\|12.58\|12.86\|12.55\|36832;2026-09-30\|12.45\|-2.05\|12.72\|12.76\|12.32\|44122;2026-10-08\|12.75\|2.41\|12.66\|13.19\|12.55\|71278;2026-10-09\|12.35\|-3.14\|12.70\|12.70\|11.77\|80567;2026-10-12\|11.71\|-5.18\|12.25\|12.29\|11.64\|56150;2026-10-13\|12.68\|8.28\|11.64\|12.80\|11.33\|115789;2026-10-14\|12.59\|-0.71\|12.58\|12.78\|12.26\|85740;2026-10-15\|12.14\|-3.57\|12.36\|12.65\|12.05\|77100;2026-10-16\|13.25\|9.14\|12.38\|13.80\|12.26\|211381;2026-10-19\|13.82\|4.30\|13.11\|14.00\|13.00\|233417;2026-10-20\|14.36\|3.91\|13.92\|14.46\|13.69\|212440;2026-10-21\|16.60\|15.60\|14.22\|17.14\|13.21\|412711;2026-10-22\|19.92\|20.00\|18.69\|19.92\|18.56\|413764;2026-10-23\|19.21\|-3.56\|19.71\|20.45\|17.55\|637120;2026-10-26\|19.10\|-0.57\|19.03\|19.95\|17.18\|537959;2026-10-27\|20.00\|4.71\|19.96\|21.78\|19.54\|546310;2026-10-28\|20.05\|0.25\|19.76\|20.12\|18.42\|399110;2026-10-29\|18.79\|-6.28\|19.69\|21.04\|18.73\|380546;2026-10-30\|17.82\|-5.16\|18.27\|20.67\|17.80\|395159;2026-11-02\|16.90\|-5.16\|17.56\|17.94\|16.22\|393350;2026-11-03\|16.09\|-4.79\|16.08\|16.84\|15.65\|279859;2026-11-04\|15.75\|-2.11\|15.96\|16.54\|15.05\|306217;2026-11-05\|15.19\|-3.56\|14.82\|15.40\|14.44\|268597;2026-11-06\|14.04\|-7.57\|14.87\|15.19\|13.90\|178637
133180	有企业表示高速光模块组件订单已排到2027年底	CPO+1.6T光引擎+算力行业原因： 1、近日亚马逊、谷歌、微软等北美大厂最新财报中纷纷大幅上调资本开支。 2、英伟达CEO黄仁勋2月6日发声，试图向市场说明这些巨额开支是合理且可持续的，英伟达上周五单日大涨7.87%。公司原因： 1、据2026年2月4日互动易，公司CPO配套新产品进展正常，正与客户紧密配合持续推进。 2、据2025年11月27日机构调研，公司800G及1.6T高速光引擎已量产交付，绑定头部光模块客户。 3、据2026年1月21日业绩预告，2025年净利润预增40-60%至18.81-21.5亿元，主因AI及全球数据中心建设带动高速光器件需求。	公司基于EML的单波200G光发射器件已经小批量供应，开始研发高密度多通道阵列FA及外置光源发射器件。公司正在进行适用于CPO应用场景的多通道光纤耦合阵列的开发以及CPO-ELS模块应用的多通道高功率激光器的开发	2026-06-26\|318.00\|-7.01\|331.00\|334.68\|316.80\|481933;2026-06-29\|295.15\|-7.19\|309.00\|313.99\|288.86\|528001;2026-06-30\|302.68\|2.55\|295.00\|309.89\|290.02\|423892;2026-07-01\|285.00\|-5.84\|301.00\|304.00\|280.00\|561856;2026-07-02\|250.77\|-12.01\|271.00\|272.00\|250.01\|529244;2026-07-03\|250.10\|-0.27\|252.00\|260.43\|245.94\|402819;2026-07-06\|237.00\|-5.24\|250.58\|253.99\|231.45\|463157;2026-07-07\|244.09\|2.99\|237.00\|246.50\|234.66\|424116;2026-07-08\|245.68\|0.65\|246.01\|253.20\|240.20\|432555;2026-07-09\|271.50\|10.51\|252.50\|272.94\|248.53\|556102;2026-07-10\|271.12\|-0.14\|281.00\|291.80\|270.91\|646231;2026-07-13\|259.31\|-4.36\|262.00\|277.77\|255.59\|386886;2026-07-14\|273.51\|5.48\|257.30\|276.16\|252.00\|477960;2026-07-15\|259.40\|-5.16\|275.00\|275.96\|258.88\|347312;2026-07-16\|244.13\|-5.89\|245.52\|257.01\|239.88\|352788;2026-07-17\|211.37\|-13.42\|238.68\|241.00\|207.00\|546575;2026-07-20\|213.54\|1.03\|225.00\|227.71\|200.00\|521865;2026-07-21\|231.00\|8.18\|215.20\|232.10\|188.08\|649079;2026-07-22\|217.63\|-5.79\|228.00\|233.18\|217.20\|420355;2026-07-23\|212.09\|-2.55\|222.01\|224.00\|210.53\|286838;2026-07-24\|203.41\|-4.09\|209.07\|212.49\|203.12\|255014;2026-07-27\|209.19\|2.84\|201.76\|210.32\|200.10\|258245;2026-07-28\|181.56\|-13.21\|198.11\|202.98\|180.01\|445775;2026-07-29\|182.09\|0.29\|182.50\|185.07\|170.63\|433603;2026-07-30\|160.10\|-12.08\|180.03\|180.76\|155.55\|578976;2026-07-31\|171.01\|6.81\|180.00\|185.03\|170.93\|548857;2026-08-03\|180.50\|5.55\|170.97\|187.50\|168.50\|559978;2026-08-04\|212.00\|17.45\|189.98\|216.00\|188.18\|783303;2026-08-05\|216.85\|2.29\|198.00\|218.20\|193.00\|859537;2026-08-06\|225.28\|3.89\|208.00\|228.00\|202.00\|677501;2026-08-07\|230.68\|2.40\|230.00\|236.82\|224.96\|609932;2026-08-10\|223.03\|-3.32\|233.21\|235.00\|216.68\|466718;2026-08-11\|222.49\|-0.24\|218.22\|228.58\|216.88\|318683;2026-08-12\|240.05\|7.89\|224.01\|248.50\|221.99\|534737;2026-08-13\|257.16\|7.13\|250.10\|271.40\|250.10\|646795;2026-08-14\|267.71\|4.10\|262.01\|267.71\|252.00\|524891;2026-08-17\|286.56\|7.04\|278.00\|291.80\|274.59\|631593;2026-08-18\|291.44\|1.70\|288.00\|295.00\|279.36\|547692;2026-08-19\|277.40\|-4.82\|272.00\|289.70\|267.89\|631652;2026-08-20\|276.25\|-0.41\|282.50\|284.00\|260.50\|517374;2026-08-21\|273.08\|-1.15\|276.10\|288.00\|269.65\|504443;2026-08-24\|249.50\|-8.63\|268.88\|270.94\|241.00\|644778;2026-08-25\|257.10\|3.05\|249.50\|264.72\|241.80\|451097;2026-08-26\|253.58\|-1.37\|256.97\|256.97\|245.01\|368214;2026-08-27\|267.16\|5.36\|258.39\|276.66\|256.48\|519430;2026-08-28\|263.58\|-1.34\|266.20\|274.99\|261.92\|338960;2026-08-31\|263.00\|-0.22\|255.01\|264.59\|253.68\|286960;2026-09-01\|251.77\|-4.27\|261.05\|261.95\|247.20\|330521;2026-09-02\|250.00\|-0.70\|247.86\|255.69\|237.80\|416345;2026-09-03\|248.81\|-0.48\|253.00\|253.99\|243.96\|254888;2026-09-04\|248.70\|-0.04\|252.01\|262.68\|246.02\|385892;2026-09-07\|267.00\|7.36\|256.22\|268.87\|254.40\|519294;2026-09-08\|258.50\|-3.18\|265.10\|273.33\|256.80\|410935;2026-09-09\|258.03\|-0.18\|270.00\|270.88\|256.13\|300596;2026-09-10\|269.00\|4.25\|253.92\|276.99\|253.07\|509837;2026-09-11\|261.96\|-2.62\|264.00\|270.89\|254.60\|455444;2026-09-14\|256.96\|-1.91\|254.65\|267.58\|250.01\|326583;2026-09-15\|257.38\|0.16\|255.53\|263.98\|248.60\|316629;2026-09-16\|268.99\|4.51\|258.61\|273.95\|256.93\|429877;2026-09-17\|277.65\|3.41\|268.54\|282.60\|268.54\|456352;2026-09-18\|284.66\|2.52\|283.67\|292.07\|278.68\|456069;2026-09-21\|279.26\|-1.90\|286.17\|290.95\|276.88\|343928;2026-09-22\|275.84\|-1.22\|284.93\|284.93\|275.00\|286361;2026-09-23\|275.40\|-0.16\|277.00\|281.00\|271.30\|236256;2026-09-24\|267.93\|-2.71\|273.22\|274.67\|265.22\|220605;2026-09-28\|244.80\|-8.63\|262.50\|264.00\|243.00\|335954;2026-09-29\|255.99\|4.57\|245.20\|258.00\|242.16\|291467;2026-09-30\|260.77\|1.87\|256.01\|266.85\|253.16\|294324;2026-10-08\|235.07\|-9.86\|259.22\|259.80\|230.78\|408707;2026-10-09\|235.04\|-0.01\|227.79\|237.87\|223.80\|322226;2026-10-12\|229.54\|-2.34\|232.00\|244.84\|229.00\|275353;2026-10-13\|246.70\|7.48\|218.46\|250.00\|217.01\|418887;2026-10-14\|229.00\|-7.17\|244.07\|245.45\|228.00\|295021;2026-10-15\|223.33\|-2.48\|221.01\|229.73\|218.00\|296215;2026-10-16\|212.80\|-4.71\|228.00\|230.03\|209.23\|333298;2026-10-19\|203.30\|-4.46\|210.88\|214.00\|199.00\|285687;2026-10-20\|204.54\|0.61\|201.60\|209.47\|197.68\|251840;2026-10-21\|214.98\|5.10\|208.00\|220.50\|208.00\|332277;2026-10-22\|197.00\|-8.36\|217.00\|218.68\|197.00\|330225;2026-10-23\|200.81\|1.93\|194.99\|202.31\|181.50\|441523;2026-10-26\|196.98\|-1.91\|193.01\|202.60\|185.12\|336556;2026-10-27\|188.62\|-4.24\|203.00\|204.00\|188.50\|288507;2026-10-28\|201.43\|6.79\|198.19\|201.90\|192.71\|372345;2026-10-29\|161.60\|-19.77\|191.00\|192.00\|161.14\|738565;2026-10-30\|148.00\|-8.42\|144.00\|158.82\|144.00\|465177;2026-11-02\|141.75\|-4.22\|150.02\|151.99\|140.38\|491745;2026-11-03\|123.61\|-12.80\|135.37\|136.75\|122.88\|663523;2026-11-04\|136.00\|10.02\|123.65\|138.00\|119.13\|736013;2026-11-05\|129.50\|-4.78\|128.20\|134.89\|126.01\|584959;2026-11-06\|121.60\|-6.10\|116.28\|125.86\|113.36\|442453
133179	有企业表示高速光模块组件订单已排到2027年底	电子胶+热熔胶+业绩扭亏 1、据2026年9月3日业绩说明会，公司以电子胶黏剂和中高端热熔胶粘剂为发展重点，上半年电子胶业务营收占比为25.1%。 2、据2025年年报，公司将聚焦热熔胶、电子胶，拓展芯片半导体、新能源汽车等领域应用。 3、据2026年8月26日半年报，公司上半年营收3.37亿元，同比下降28.04%；归母净利润616.51万元，同比扭亏为盈。	公司电子胶板块光模块透镜固定用胶、底填胶等产品已经进入半导体及汽车电子领域小批量供货	2026-06-26\|7.59\|-0.52\|7.58\|7.90\|7.42\|290918;2026-06-29\|7.36\|-3.03\|7.47\|7.73\|7.20\|292308;2026-06-30\|7.74\|5.16\|7.36\|8.10\|7.32\|413279;2026-07-01\|8.51\|9.95\|8.02\|8.51\|7.96\|367262;2026-07-02\|8.90\|4.58\|8.26\|9.30\|8.26\|700894;2026-07-03\|8.75\|-1.69\|8.75\|8.97\|8.53\|472774;2026-07-06\|8.60\|-1.71\|8.76\|9.07\|8.57\|317307;2026-07-07\|8.41\|-2.21\|8.39\|8.85\|8.32\|316739;2026-07-08\|7.91\|-5.95\|8.28\|8.50\|7.82\|320235;2026-07-09\|7.96\|0.63\|7.97\|8.08\|7.60\|229675;2026-07-10\|7.83\|-1.63\|8.02\|8.57\|7.83\|319883;2026-07-13\|7.15\|-8.68\|7.73\|7.93\|7.12\|295978;2026-07-14\|7.27\|1.68\|7.15\|7.34\|7.01\|205542;2026-07-15\|7.45\|2.48\|7.27\|8.00\|7.01\|327335;2026-07-16\|7.26\|-2.55\|7.29\|7.50\|7.21\|230532;2026-07-17\|6.73\|-7.30\|7.21\|7.31\|6.63\|246075;2026-07-20\|6.06\|-9.96\|6.77\|6.80\|6.06\|270595;2026-07-21\|6.12\|0.99\|6.07\|6.14\|5.51\|270851;2026-07-22\|6.00\|-1.96\|6.00\|6.20\|5.95\|148969;2026-07-23\|6.09\|1.50\|6.02\|6.12\|5.93\|131626;2026-07-24\|6.01\|-1.31\|6.03\|6.27\|5.90\|152065;2026-07-27\|6.61\|9.98\|6.01\|6.61\|5.98\|132370;2026-07-28\|7.03\|6.35\|6.86\|7.27\|6.82\|463052;2026-07-29\|6.68\|-4.98\|6.85\|7.00\|6.54\|316800;2026-07-30\|6.62\|-0.90\|6.59\|6.80\|6.56\|200864;2026-07-31\|6.93\|4.68\|6.78\|7.11\|6.71\|227519;2026-08-03\|6.95\|0.29\|6.88\|7.02\|6.85\|128258;2026-08-04\|7.10\|2.16\|7.00\|7.15\|6.91\|142311;2026-08-05\|7.20\|1.41\|7.08\|7.26\|7.05\|141241;2026-08-06\|7.59\|5.42\|7.18\|7.79\|7.14\|275662;2026-08-07\|7.65\|0.79\|7.54\|7.67\|7.41\|182181;2026-08-10\|7.95\|3.92\|7.67\|7.98\|7.55\|191071;2026-08-11\|8.03\|1.01\|7.95\|8.13\|7.85\|160126;2026-08-12\|8.83\|9.96\|8.00\|8.83\|7.99\|266547;2026-08-13\|9.71\|9.97\|8.99\|9.71\|8.50\|675858;2026-08-14\|10.68\|9.99\|10.19\|10.68\|10.19\|253789;2026-08-17\|11.75\|10.02\|11.75\|11.75\|11.75\|118591;2026-08-18\|11.19\|-4.77\|12.93\|12.93\|10.58\|1626952;2026-08-19\|10.07\|-10.01\|10.07\|10.40\|10.07\|608735;2026-08-20\|9.06\|-10.03\|9.35\|9.55\|9.06\|1006993;2026-08-21\|9.97\|10.04\|8.59\|9.97\|8.59\|1172899;2026-08-24\|10.97\|10.03\|9.97\|10.97\|9.76\|1169260;2026-08-25\|10.94\|-0.27\|10.94\|11.46\|10.35\|1178608;2026-08-26\|11.18\|2.19\|11.14\|11.72\|10.63\|1017150;2026-08-27\|10.87\|-2.77\|10.96\|11.48\|10.60\|1031414;2026-08-28\|11.02\|1.38\|10.78\|11.96\|10.60\|1515969;2026-08-31\|10.55\|-4.26\|10.80\|11.15\|10.28\|1059155;2026-09-01\|11.20\|6.16\|10.76\|11.40\|10.76\|993866;2026-09-02\|11.49\|2.59\|11.22\|12.00\|11.22\|916253;2026-09-03\|11.17\|-2.79\|11.54\|11.75\|11.09\|589536;2026-09-04\|10.54\|-5.64\|11.16\|11.38\|10.46\|596551;2026-09-07\|10.89\|3.32\|10.65\|11.40\|10.47\|686110;2026-09-08\|10.19\|-6.43\|10.85\|11.03\|10.07\|746684;2026-09-09\|10.30\|1.08\|10.25\|11.21\|10.20\|1158677;2026-09-10\|9.63\|-6.50\|10.19\|10.19\|9.53\|919078;2026-09-11\|9.18\|-4.67\|9.33\|9.47\|8.99\|546950;2026-09-14\|9.15\|-0.33\|9.21\|9.28\|8.80\|340826;2026-09-15\|9.00\|-1.64\|9.00\|9.25\|8.90\|324725;2026-09-16\|9.51\|5.67\|9.01\|9.61\|8.85\|545052;2026-09-17\|9.26\|-2.63\|9.50\|9.67\|9.22\|374978;2026-09-18\|9.67\|4.43\|9.50\|9.89\|9.37\|457817;2026-09-21\|10.19\|5.38\|9.65\|10.38\|9.64\|480723;2026-09-22\|10.07\|-1.18\|10.20\|10.35\|10.01\|421850;2026-09-23\|9.86\|-2.09\|10.05\|10.07\|9.80\|290371;2026-09-24\|9.81\|-0.51\|9.73\|10.03\|9.69\|257079;2026-09-28\|9.41\|-4.08\|9.80\|9.91\|9.35\|241289;2026-09-29\|9.34\|-0.74\|9.32\|9.64\|9.26\|198838;2026-09-30\|9.16\|-1.93\|9.53\|9.54\|9.12\|182675;2026-10-08\|9.06\|-1.09\|9.34\|9.41\|9.01\|266821;2026-10-09\|8.92\|-1.55\|9.00\|9.04\|8.55\|283264;2026-10-12\|8.64\|-3.14\|8.92\|8.93\|8.57\|163848;2026-10-13\|8.92\|3.24\|8.46\|9.15\|8.17\|316683;2026-10-14\|8.73\|-2.13\|8.90\|9.01\|8.71\|196148;2026-10-15\|8.76\|0.34\|8.48\|9.08\|8.33\|328741;2026-10-16\|8.57\|-2.17\|8.90\|8.98\|8.51\|252764;2026-10-19\|9.43\|10.04\|8.46\|9.43\|8.23\|305240;2026-10-20\|9.17\|-2.76\|9.80\|9.80\|9.05\|742584;2026-10-21\|10.09\|10.03\|9.17\|10.09\|9.05\|656878;2026-10-22\|11.10\|10.01\|10.00\|11.10\|9.70\|1345273;2026-10-23\|10.40\|-6.31\|10.19\|11.64\|9.99\|1251312;2026-10-26\|9.60\|-7.69\|10.01\|10.10\|9.50\|806109;2026-10-27\|9.65\|0.52\|9.81\|10.32\|9.58\|906718;2026-10-28\|9.58\|-0.73\|9.47\|9.84\|9.00\|792729;2026-10-29\|9.68\|1.04\|9.11\|9.98\|8.92\|931900;2026-10-30\|10.25\|5.89\|9.37\|10.65\|9.35\|1271631;2026-11-02\|10.37\|1.17\|10.20\|10.70\|9.56\|1116621;2026-11-03\|10.90\|5.11\|10.08\|11.41\|9.99\|1320999;2026-11-04\|9.82\|-9.91\|10.35\|10.44\|9.81\|1096817;2026-11-05\|9.56\|-2.65\|9.35\|9.84\|9.35\|717835;2026-11-06\|9.07\|-5.13\|9.05\|9.20\|8.90\|368075
133178	有企业表示高速光模块组件订单已排到2027年底	CPO+拟并购恒扬数据+消费电子行业原因：北美微软、Meta、特斯拉等大厂在最新财报中宣布加大资本开支，国内阿里、字节、腾讯等大厂同步上调，印证AI基础设施需求强劲。公司原因： 1、据2025年11月12日公告，公司拟发行股份及支付现金收购恒扬数据99.8555%股权，恒扬数据主营网络可视化及AI算力集群DPU等产品，交易完成后公司将形成“光+算”一体化解决方案。 2、据2025年12月11日投资者关系活动记录表，公司批量生产MTP/MPO光纤跳线等光通信产品，配合客户MPC方案的相关产品已通过认证，预计2026年中期小批量生产。 3、据2025年12月11日投资者关系活动记录表，公司主营精密电子零部件，光通信产品成长较快，越南基地全面投产，全部达产后产值预计12亿元。	1、控股子公司福可喜玛主营MPO/MT插芯、连接器，主要应用于4G/5G通讯及光模块产品中，应用场景包括数据中心、FTTH及FTTA等； 2、公司拟收购恒扬数据，标的为AI智算中心、云计算数据中心及边缘计算核心基础设施供应商。	2026-06-26\|221.05\|-4.48\|229.33\|240.00\|220.00\|58158;2026-06-29\|198.00\|-10.43\|213.73\|218.00\|196.61\|70108;2026-06-30\|208.32\|5.21\|198.00\|211.70\|190.18\|64753;2026-07-01\|200.30\|-3.85\|206.98\|219.55\|198.50\|56311;2026-07-02\|188.85\|-5.72\|192.17\|199.90\|186.01\|51022;2026-07-03\|185.87\|-1.58\|187.22\|193.64\|183.69\|41650;2026-07-06\|186.94\|0.58\|185.00\|199.80\|185.00\|61425;2026-07-07\|182.14\|-2.57\|186.94\|189.00\|177.80\|38967;2026-07-08\|183.40\|0.69\|185.78\|189.69\|175.00\|46445;2026-07-09\|206.22\|12.44\|188.36\|208.70\|183.08\|74601;2026-07-10\|198.70\|-3.65\|206.99\|209.87\|198.01\|54788;2026-07-13\|182.00\|-8.40\|197.71\|201.50\|180.00\|44882;2026-07-14\|188.60\|3.63\|182.01\|190.27\|173.73\|45779;2026-07-15\|178.99\|-5.10\|192.38\|197.68\|177.40\|38798;2026-07-16\|187.54\|4.78\|178.00\|192.20\|167.03\|70273;2026-07-17\|162.08\|-13.58\|184.11\|186.01\|161.25\|60436;2026-07-20\|151.58\|-6.48\|170.25\|171.76\|145.81\|55134;2026-07-21\|157.59\|3.96\|155.00\|158.71\|122.04\|87666;2026-07-22\|150.10\|-4.75\|151.00\|159.99\|148.50\|60016;2026-07-23\|145.70\|-2.93\|151.98\|156.66\|144.00\|48428;2026-07-24\|140.50\|-3.57\|143.39\|147.82\|140.08\|35614;2026-07-27\|149.13\|6.14\|140.50\|149.60\|136.99\|43004;2026-07-28\|136.01\|-8.80\|146.14\|149.59\|134.96\|44975;2026-07-29\|132.23\|-2.78\|136.01\|137.37\|124.88\|54945;2026-07-30\|117.75\|-10.95\|130.99\|132.80\|115.50\|59567;2026-07-31\|124.63\|5.84\|130.58\|135.00\|124.43\|61571;2026-08-03\|126.00\|1.10\|122.00\|129.49\|120.27\|57027;2026-08-04\|136.81\|8.58\|126.56\|139.00\|126.56\|69568;2026-08-05\|141.70\|3.57\|131.78\|143.55\|130.00\|74026;2026-08-06\|145.80\|2.89\|139.99\|147.11\|138.50\|58787;2026-08-07\|152.11\|4.33\|148.63\|153.51\|144.23\|52540;2026-08-10\|158.19\|4.00\|155.00\|168.08\|152.50\|77399;2026-08-11\|153.11\|-3.21\|155.13\|160.30\|151.55\|52450;2026-08-12\|170.04\|11.06\|153.66\|183.73\|151.10\|137712;2026-08-13\|168.04\|-1.18\|173.60\|179.90\|167.90\|101685;2026-08-14\|175.50\|4.44\|171.40\|178.40\|167.21\|61265;2026-08-17\|182.48\|3.98\|179.00\|184.98\|175.39\|80889;2026-08-18\|183.00\|0.28\|181.01\|185.00\|175.47\|59352;2026-08-19\|163.50\|-10.66\|175.91\|177.99\|161.74\|71551;2026-08-20\|175.00\|7.03\|166.13\|176.00\|161.11\|58388;2026-08-21\|173.10\|-1.09\|171.00\|183.60\|168.01\|59078;2026-08-24\|168.00\|-2.95\|174.53\|174.99\|163.50\|42165;2026-08-25\|171.61\|2.15\|165.00\|172.88\|162.66\|36125;2026-08-26\|167.00\|-2.69\|176.01\|177.62\|160.22\|53718;2026-08-27\|178.28\|6.75\|170.35\|183.43\|166.16\|75837;2026-08-28\|174.25\|-2.26\|177.10\|183.53\|174.01\|55403;2026-08-31\|178.90\|2.67\|170.02\|180.28\|170.00\|42587;2026-09-01\|170.40\|-4.75\|178.92\|179.10\|168.80\|44430;2026-09-02\|170.95\|0.32\|167.00\|174.77\|166.00\|38896;2026-09-03\|181.88\|6.39\|172.00\|184.00\|165.68\|91310;2026-09-04\|171.68\|-5.61\|181.91\|189.30\|170.02\|78137;2026-09-07\|197.00\|14.75\|178.00\|197.50\|176.20\|119960;2026-09-08\|188.88\|-4.12\|196.68\|196.99\|187.20\|77721;2026-09-09\|195.55\|3.53\|196.95\|201.90\|190.80\|96587;2026-09-10\|193.29\|-1.16\|195.33\|197.76\|190.33\|51625;2026-09-11\|182.30\|-5.69\|188.67\|199.67\|176.58\|87483;2026-09-14\|180.40\|-1.04\|174.90\|186.88\|172.02\|47710;2026-09-15\|178.62\|-0.99\|179.74\|184.99\|177.70\|35939;2026-09-16\|214.34\|20.00\|181.10\|214.34\|180.38\|124766;2026-09-17\|216.15\|0.84\|218.41\|221.99\|214.51\|115542;2026-09-18\|214.11\|-0.94\|217.14\|218.31\|210.01\|76700;2026-09-21\|219.28\|2.41\|218.40\|223.69\|212.60\|78189;2026-09-22\|218.87\|-0.19\|220.67\|222.00\|217.21\|61260;2026-09-23\|218.30\|-0.26\|221.80\|224.18\|217.17\|50139;2026-09-24\|206.00\|-5.63\|220.48\|221.58\|206.00\|58900;2026-09-28\|182.00\|-11.65\|204.00\|204.82\|180.50\|67856;2026-09-29\|189.90\|4.34\|182.08\|192.50\|178.07\|53688;2026-09-30\|190.73\|0.44\|193.70\|196.38\|188.42\|37939;2026-10-08\|209.86\|10.03\|218.00\|222.88\|202.22\|117055;2026-10-09\|222.00\|5.78\|213.01\|228.00\|206.00\|119585;2026-10-12\|211.09\|-4.91\|211.14\|222.53\|204.04\|74149;2026-10-13\|221.00\|4.69\|202.40\|226.88\|198.81\|103733;2026-10-14\|211.02\|-4.52\|218.02\|223.00\|210.00\|62573;2026-10-15\|194.37\|-7.89\|202.98\|213.00\|191.55\|75912;2026-10-16\|188.00\|-3.28\|197.00\|199.80\|185.60\|61204;2026-10-19\|182.10\|-3.14\|186.51\|189.00\|170.10\|59810;2026-10-20\|179.06\|-1.67\|182.15\|186.66\|173.00\|44251;2026-10-21\|209.72\|17.12\|182.03\|214.87\|182.03\|113765;2026-10-22\|194.99\|-7.02\|207.38\|209.40\|191.68\|84870;2026-10-23\|187.90\|-3.64\|195.01\|197.10\|170.00\|90413;2026-10-26\|171.06\|-8.96\|179.00\|180.00\|162.84\|75250;2026-10-27\|175.55\|2.62\|176.38\|191.70\|175.00\|73775;2026-10-28\|179.90\|2.48\|184.00\|184.90\|174.20\|71164;2026-10-29\|155.16\|-13.75\|175.09\|176.00\|155.10\|75278;2026-10-30\|145.00\|-6.55\|146.45\|158.00\|141.00\|60893;2026-11-02\|142.55\|-1.69\|146.51\|147.00\|139.00\|46855;2026-11-03\|124.47\|-12.68\|137.56\|138.76\|123.46\|61466;2026-11-04\|137.78\|10.69\|123.81\|138.24\|120.00\|70984;2026-11-05\|135.82\|-1.42\|130.05\|143.00\|130.05\|61163;2026-11-06\|125.30\|-7.75\|123.91\|130.68\|118.00\|47412
133177		机器人缝纫+缝制设备+控制权变更行业原因： 1、英伟达GTC柏林大会于10月20日至22日举行，议题涵盖物理AI与机器人。 2、特斯拉第三代Optimus量产在即，OpenAI布局人形机器人研发赛道，为行业提供新催化。公司原因： 1、据2023年6月26日互动易，公司研发的机械臂3D机器人缝纫项目已完成汽车中控台装饰线迹试缝测试，基本具备整体交付能力。 2、据2026年8月27日半年报，公司主营缝制设备，拥有标准、海菱、威腾三大品牌，产品应用于服装、箱包、家居及汽车内饰等领域。 3、据2026年9月28日互动易，控股股东已完成公开征集转让方案制定，正在推进沟通及审批工作。	公司在自动化领域围绕汽车内饰研发机械臂3D机器人缝纫项目，已完成试缝测试并具备交付能力；控股股东已完成公开征集转让方案制定，拟协议转让不超过27.77%股份，正推进审批，控制权变更预期升温	2026-06-26\|8.20\|-0.97\|8.20\|8.48\|7.90\|54123;2026-06-29\|8.03\|-2.07\|8.07\|8.30\|7.79\|45349;2026-06-30\|8.28\|3.11\|8.28\|8.43\|8.07\|62510;2026-07-01\|8.41\|1.57\|8.29\|8.68\|8.27\|61088;2026-07-02\|8.63\|2.62\|8.29\|8.71\|8.29\|47551;2026-07-03\|8.42\|-2.43\|8.51\|8.80\|8.42\|63921;2026-07-06\|7.97\|-5.34\|8.33\|8.48\|7.87\|55038;2026-07-07\|7.24\|-9.16\|7.90\|7.97\|7.17\|86004;2026-07-08\|7.59\|4.83\|7.24\|7.65\|7.10\|57842;2026-07-09\|7.99\|5.27\|7.59\|7.99\|7.51\|57316;2026-07-10\|8.14\|1.88\|7.91\|8.30\|7.84\|51239;2026-07-13\|7.86\|-3.44\|8.13\|8.33\|7.80\|42388;2026-07-14\|7.07\|-10.05\|7.85\|7.99\|7.07\|93725;2026-07-15\|7.08\|0.14\|6.90\|7.36\|6.90\|65755;2026-07-16\|6.68\|-5.65\|7.07\|7.14\|6.59\|73442;2026-07-17\|6.30\|-5.69\|6.70\|6.85\|6.29\|79210;2026-07-20\|5.67\|-10.00\|6.35\|6.46\|5.67\|106898;2026-07-21\|5.10\|-10.05\|5.48\|5.55\|5.10\|107790;2026-07-22\|5.19\|1.76\|5.08\|5.30\|4.92\|95207;2026-07-23\|5.43\|4.62\|5.20\|5.67\|5.16\|94263;2026-07-24\|5.50\|1.29\|5.35\|5.65\|5.35\|73061;2026-07-27\|5.83\|6.00\|5.52\|5.83\|5.40\|75261;2026-07-28\|5.83\|0.00\|5.70\|5.98\|5.70\|51649;2026-07-29\|6.22\|6.69\|5.89\|6.25\|5.77\|67326;2026-07-30\|5.86\|-5.79\|6.16\|6.25\|5.71\|71010;2026-07-31\|6.24\|6.48\|5.87\|6.28\|5.87\|51279;2026-08-03\|6.12\|-1.92\|6.17\|6.39\|6.02\|48599;2026-08-04\|6.12\|0.00\|6.13\|6.16\|5.98\|35392;2026-08-05\|6.21\|1.47\|6.04\|6.36\|6.04\|62066;2026-08-06\|6.62\|6.60\|6.18\|6.64\|6.18\|59465;2026-08-07\|6.48\|-2.11\|6.55\|6.64\|6.26\|56244;2026-08-10\|6.60\|1.85\|6.50\|6.64\|6.38\|37743;2026-08-11\|6.68\|1.21\|6.59\|6.74\|6.48\|23731;2026-08-12\|6.74\|0.90\|6.53\|6.83\|6.53\|30090;2026-08-13\|6.91\|2.52\|6.76\|7.26\|6.66\|62586;2026-08-14\|7.20\|4.20\|6.93\|7.29\|6.93\|36475;2026-08-17\|6.98\|-3.06\|7.09\|7.15\|6.70\|43308;2026-08-18\|6.49\|-7.02\|6.93\|6.96\|6.44\|65272;2026-08-19\|6.40\|-1.39\|6.59\|6.67\|6.35\|38613;2026-08-20\|6.46\|0.94\|6.43\|6.53\|6.23\|41977;2026-08-21\|6.46\|0.00\|6.40\|6.50\|6.28\|21845;2026-08-24\|6.31\|-2.32\|6.46\|6.46\|6.18\|22401;2026-08-25\|6.47\|2.54\|6.34\|6.54\|6.23\|26461;2026-08-26\|6.55\|1.24\|6.37\|6.62\|6.35\|28650;2026-08-27\|6.70\|2.29\|6.51\|6.78\|6.45\|30172;2026-08-28\|6.55\|-2.24\|6.64\|6.84\|6.52\|32756;2026-08-31\|6.46\|-1.37\|6.48\|6.56\|6.40\|20045;2026-09-01\|6.56\|1.55\|6.43\|6.62\|6.35\|31572;2026-09-02\|6.52\|-0.61\|6.53\|6.62\|6.49\|24732;2026-09-03\|6.30\|-3.37\|6.50\|6.54\|6.26\|28953;2026-09-04\|6.93\|10.00\|6.30\|6.93\|6.30\|87629;2026-09-07\|6.89\|-0.58\|6.88\|7.07\|6.72\|74479;2026-09-08\|7.29\|5.81\|6.98\|7.39\|6.85\|87700;2026-09-09\|7.53\|3.29\|7.36\|7.77\|7.24\|85065;2026-09-10\|7.22\|-4.12\|7.36\|7.50\|7.13\|72372;2026-09-11\|7.03\|-2.63\|7.09\|7.09\|6.82\|59771;2026-09-14\|6.82\|-2.99\|6.88\|6.99\|6.74\|33686;2026-09-15\|7.18\|5.28\|6.82\|7.27\|6.75\|63078;2026-09-16\|7.00\|-2.51\|7.07\|7.15\|6.94\|38986;2026-09-17\|6.98\|-0.29\|7.02\|7.21\|6.97\|37258;2026-09-18\|7.17\|2.72\|6.91\|7.19\|6.91\|33245;2026-09-21\|7.10\|-0.98\|7.08\|7.17\|6.94\|37862;2026-09-22\|6.89\|-2.96\|7.05\|7.16\|6.84\|44592;2026-09-23\|7.10\|3.05\|6.85\|7.10\|6.78\|36503;2026-09-24\|7.14\|0.56\|7.08\|7.37\|7.01\|41317;2026-09-28\|6.69\|-6.30\|7.07\|7.11\|6.64\|39396;2026-09-29\|6.77\|1.20\|6.70\|6.93\|6.66\|22883;2026-09-30\|6.76\|-0.15\|6.74\|6.89\|6.69\|18848;2026-10-08\|6.76\|0.00\|6.76\|7.00\|6.74\|26125;2026-10-09\|6.80\|0.59\|6.76\|6.82\|6.48\|28129;2026-10-12\|6.30\|-7.35\|6.71\|6.83\|6.28\|29590;2026-10-13\|6.44\|2.22\|6.26\|6.47\|6.05\|27785;2026-10-14\|6.41\|-0.47\|6.49\|6.50\|6.32\|13061;2026-10-15\|6.22\|-2.96\|6.32\|6.43\|6.10\|22379;2026-10-16\|6.29\|1.13\|6.28\|6.35\|6.22\|18626;2026-10-19\|6.17\|-1.91\|6.30\|6.30\|6.07\|19934;2026-10-20\|6.79\|10.05\|6.17\|6.79\|6.13\|67212;2026-10-21\|6.39\|-5.89\|6.76\|6.78\|6.36\|60827;2026-10-22\|5.97\|-6.57\|6.39\|6.43\|5.97\|38568;2026-10-23\|6.06\|1.51\|5.70\|6.10\|5.70\|29170;2026-10-26\|5.95\|-1.82\|5.96\|6.09\|5.94\|19160;2026-10-27\|6.08\|2.18\|5.97\|6.32\|5.95\|29402;2026-10-28\|6.00\|-1.32\|5.95\|6.11\|5.95\|14358;2026-10-29\|5.77\|-3.83\|5.96\|6.12\|5.77\|22484;2026-10-30\|5.53\|-4.16\|5.71\|5.85\|5.46\|22789;2026-11-02\|6.08\|9.95\|6.00\|6.08\|6.00\|47707;2026-11-03\|5.95\|-2.14\|6.00\|6.28\|5.92\|56269;2026-11-04\|5.90\|-0.84\|5.95\|5.99\|5.72\|40200;2026-11-05\|5.93\|0.51\|5.93\|6.06\|5.86\|28864;2026-11-06\|6.01\|1.35\|5.78\|6.18\|5.75\|22563
133176		资金占用清偿+玉米油 1、据2026年10月20日公告，控股股东关联方资金占用余额已清零，抵债资产全部交割，剩余占用资金已通过现金偿还。 2、据2025年年报，公司聚焦核心食用油业务，是国内最大的玉米胚芽油生产基地，玉米油市场占有率达30%以上。	公司主营植物油和营养补给品，控股股东关联方占用资金全部偿还	2026-06-26\|1.15\|-3.36\|1.16\|1.20\|1.13\|406893;2026-06-29\|1.09\|-5.22\|1.16\|1.17\|1.09\|650828;2026-06-30\|1.10\|0.92\|1.09\|1.12\|1.04\|631224;2026-07-01\|1.16\|5.45\|1.09\|1.16\|1.09\|340507;2026-07-02\|1.22\|5.17\|1.22\|1.22\|1.19\|265564;2026-07-03\|1.28\|4.92\|1.26\|1.28\|1.22\|768212;2026-07-06\|1.32\|3.12\|1.27\|1.39\|1.26\|779937;2026-07-07\|1.22\|-7.58\|1.29\|1.29\|1.21\|611787;2026-07-08\|1.34\|9.84\|1.20\|1.34\|1.19\|704517;2026-07-09\|1.37\|2.24\|1.36\|1.47\|1.31\|1135075;2026-07-10\|1.39\|1.46\|1.32\|1.42\|1.30\|683598;2026-07-13\|1.44\|3.60\|1.40\|1.46\|1.38\|651777;2026-07-14\|1.58\|9.72\|1.49\|1.58\|1.43\|1284246;2026-07-15\|1.52\|-3.80\|1.50\|1.58\|1.49\|977284;2026-07-16\|1.67\|9.87\|1.51\|1.67\|1.51\|1353247;2026-07-17\|1.50\|-10.18\|1.65\|1.68\|1.50\|1236638;2026-07-20\|1.37\|-8.67\|1.48\|1.52\|1.35\|1014680;2026-07-21\|1.43\|4.38\|1.34\|1.47\|1.33\|775571;2026-07-22\|1.39\|-2.80\|1.39\|1.46\|1.37\|535432;2026-07-23\|1.41\|1.44\|1.39\|1.42\|1.35\|459440;2026-07-24\|1.35\|-4.26\|1.41\|1.42\|1.35\|395027;2026-07-27\|1.40\|3.70\|1.35\|1.42\|1.33\|416271;2026-07-28\|1.51\|7.86\|1.39\|1.54\|1.38\|1088273;2026-07-29\|1.56\|3.31\|1.49\|1.63\|1.47\|887665;2026-07-30\|1.52\|-2.56\|1.55\|1.58\|1.48\|665379;2026-07-31\|1.56\|2.63\|1.50\|1.59\|1.49\|505480;2026-08-03\|1.58\|1.28\|1.57\|1.61\|1.52\|537380;2026-08-04\|1.54\|-2.53\|1.58\|1.60\|1.53\|524653;2026-08-05\|1.53\|-0.65\|1.54\|1.55\|1.49\|456373;2026-08-06\|1.62\|5.88\|1.53\|1.63\|1.52\|790072;2026-08-07\|1.57\|-3.09\|1.62\|1.63\|1.54\|572949;2026-08-10\|1.61\|2.55\|1.56\|1.63\|1.54\|545690;2026-08-11\|1.71\|6.21\|1.60\|1.77\|1.59\|1158687;2026-08-12\|1.72\|0.58\|1.69\|1.74\|1.65\|734931;2026-08-13\|1.66\|-3.49\|1.70\|1.75\|1.64\|685463;2026-08-14\|1.65\|-0.60\|1.64\|1.67\|1.60\|441629;2026-08-17\|1.72\|4.24\|1.65\|1.74\|1.62\|540098;2026-08-18\|1.72\|0.00\|1.72\|1.85\|1.70\|942563;2026-08-19\|1.76\|2.33\|1.69\|1.79\|1.68\|765705;2026-08-20\|1.87\|6.25\|1.76\|1.94\|1.71\|1121652;2026-08-21\|1.98\|5.88\|1.84\|1.98\|1.81\|1006895;2026-08-24\|1.86\|-6.06\|1.89\|1.97\|1.85\|952193;2026-08-25\|1.77\|-4.84\|1.82\|1.86\|1.75\|870569;2026-08-26\|1.77\|0.00\|1.75\|1.82\|1.73\|695143;2026-08-27\|1.73\|-2.26\|1.76\|1.79\|1.72\|569045;2026-08-28\|1.75\|1.16\|1.74\|1.79\|1.73\|515202;2026-08-31\|1.65\|-5.71\|1.74\|1.74\|1.63\|770616;2026-09-01\|1.66\|0.61\|1.65\|1.68\|1.64\|463775;2026-09-02\|1.58\|-4.82\|1.64\|1.65\|1.58\|585806;2026-09-03\|1.62\|2.53\|1.60\|1.67\|1.59\|569410;2026-09-04\|1.66\|2.47\|1.61\|1.70\|1.58\|621430;2026-09-07\|1.70\|2.41\|1.65\|1.74\|1.64\|562785;2026-09-08\|1.70\|0.00\|1.69\|1.74\|1.68\|522814;2026-09-09\|1.70\|0.00\|1.70\|1.71\|1.67\|351357;2026-09-10\|1.71\|0.59\|1.70\|1.72\|1.65\|444929;2026-09-11\|1.72\|0.58\|1.69\|1.77\|1.68\|527237;2026-09-14\|1.69\|-1.74\|1.71\|1.71\|1.66\|366198;2026-09-15\|1.59\|-5.92\|1.68\|1.69\|1.58\|435809;2026-09-16\|1.60\|0.63\|1.58\|1.63\|1.57\|239035;2026-09-17\|1.63\|1.88\|1.60\|1.65\|1.59\|277402;2026-09-18\|1.62\|-0.61\|1.62\|1.66\|1.61\|262352;2026-09-21\|1.63\|0.62\|1.58\|1.65\|1.58\|337914;2026-09-22\|1.59\|-2.45\|1.63\|1.64\|1.59\|314245;2026-09-23\|1.53\|-3.77\|1.58\|1.59\|1.51\|424838;2026-09-24\|1.53\|0.00\|1.52\|1.56\|1.52\|291389;2026-09-28\|1.49\|-2.61\|1.53\|1.54\|1.46\|291205;2026-09-29\|1.50\|0.67\|1.50\|1.53\|1.49\|187202;2026-09-30\|1.54\|2.67\|1.52\|1.56\|1.51\|199936;2026-10-08\|1.53\|-0.65\|1.55\|1.59\|1.53\|262318;2026-10-09\|1.52\|-0.65\|1.52\|1.53\|1.44\|328184;2026-10-12\|1.45\|-4.61\|1.50\|1.52\|1.45\|256180;2026-10-13\|1.48\|2.07\|1.45\|1.49\|1.42\|252233;2026-10-14\|1.48\|0.00\|1.48\|1.51\|1.46\|247135;2026-10-15\|1.42\|-4.05\|1.46\|1.48\|1.42\|252105;2026-10-16\|1.39\|-2.11\|1.43\|1.45\|1.38\|288930;2026-10-19\|1.39\|0.00\|1.36\|1.40\|1.34\|252914;2026-10-20\|1.53\|10.07\|1.52\|1.53\|1.50\|149644;2026-10-21\|1.58\|3.27\|1.58\|1.67\|1.54\|831530;2026-10-22\|1.52\|-3.80\|1.56\|1.58\|1.50\|488249;2026-10-23\|1.62\|6.58\|1.49\|1.66\|1.46\|704187;2026-10-26\|1.78\|9.88\|1.77\|1.78\|1.68\|967915;2026-10-27\|1.69\|-5.06\|1.77\|1.82\|1.68\|916858;2026-10-28\|1.82\|7.69\|1.69\|1.85\|1.64\|894917;2026-10-29\|1.77\|-2.75\|1.77\|1.92\|1.76\|968652;2026-10-30\|1.70\|-3.95\|1.73\|1.82\|1.68\|654977;2026-11-02\|1.60\|-5.88\|1.67\|1.69\|1.53\|836580;2026-11-03\|1.60\|0.00\|1.58\|1.66\|1.58\|599355;2026-11-04\|1.59\|-0.62\|1.59\|1.63\|1.55\|503031;2026-11-05\|1.61\|1.26\|1.58\|1.64\|1.57\|420383;2026-11-06\|1.62\|0.62\|1.57\|1.70\|1.55\|444502

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