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
133125	报道称Anthropic正开发新模型	AI智能体+工业软件+半年报增长行业原因： 1、美股软件巨头公布强劲业绩，赛富时、CrowdStrike、Okta隔夜美股均涨超20%。 2、此前“软件末日论”一度困扰整个美股软件板块，而这一批龙头交出的财报，击碎了这份担忧，AI插件、企业智能体带动客户升级更高价位订阅。公司原因： 1、据2026年8月28日半年度报告，公司发布企业智能运行空间EIOSpace，并推出聚焦制造业的智能体市集，推进AI应用生态和平台化服务。 2、据2026年6月27日跟踪评级报告，公司深耕制造业数字化，覆盖电子、汽车零部件、装备制造、半导体等行业，累计参与超过5万家企业转型。 3、据2026年4月2日年报，公司深耕半导体领域，覆盖约30%的全球头部半导体厂商，并占据Aspencore 2024中国IC设计百强榜约40%的客户份额。 4、据2026年8月28日半年度报告，公司上半年营业收入11.01亿元，同比增长5.37%；归母净利润1.88亿元，同比增长318.50%，但扣非净利润同比下降36.25%。	公司是国内工业ERP、MES龙头，完成文生图纸、文档解析、语音TTS模型、大模型多级推理性能并发等底层AI算法优化	2026-06-26\|35.41\|-4.74\|36.95\|36.95\|35.18\|111393;2026-06-29\|35.60\|0.54\|36.00\|37.21\|35.30\|100652;2026-06-30\|36.10\|1.40\|35.80\|36.66\|35.19\|81776;2026-07-01\|37.64\|4.27\|36.72\|38.80\|36.27\|174512;2026-07-02\|35.70\|-5.15\|38.00\|38.31\|35.61\|153092;2026-07-03\|36.26\|1.57\|35.46\|37.13\|35.40\|104016;2026-07-06\|34.46\|-4.96\|36.00\|36.35\|34.20\|107881;2026-07-07\|32.20\|-6.56\|34.47\|34.58\|32.06\|95590;2026-07-08\|32.46\|0.81\|32.25\|32.81\|31.52\|69063;2026-07-09\|33.05\|1.82\|32.19\|33.25\|31.82\|75092;2026-07-10\|34.08\|3.12\|32.64\|35.98\|32.24\|163935;2026-07-13\|30.83\|-9.54\|33.71\|34.25\|30.71\|139986;2026-07-14\|29.90\|-3.02\|30.80\|31.11\|28.83\|106858;2026-07-15\|29.80\|-0.33\|29.72\|30.39\|29.38\|75800;2026-07-16\|29.91\|0.37\|29.73\|30.53\|29.21\|80151;2026-07-17\|27.64\|-7.59\|29.53\|30.50\|27.64\|99989;2026-07-20\|28.14\|1.81\|27.92\|28.48\|27.02\|87904;2026-07-21\|28.92\|2.77\|27.80\|29.13\|27.35\|115846;2026-07-22\|27.97\|-3.28\|28.65\|28.93\|27.88\|78144;2026-07-23\|27.94\|-0.11\|27.79\|28.15\|27.47\|67179;2026-07-24\|26.41\|-5.48\|27.50\|27.58\|26.39\|81033;2026-07-27\|27.55\|4.32\|26.30\|27.58\|26.17\|77855;2026-07-28\|27.54\|-0.04\|27.27\|28.11\|27.04\|58453;2026-07-29\|27.91\|1.34\|27.90\|28.23\|26.56\|108428;2026-07-30\|28.86\|3.40\|27.81\|29.97\|27.75\|165077;2026-07-31\|33.72\|16.84\|28.11\|34.63\|28.01\|392958;2026-08-03\|33.49\|-0.68\|33.40\|34.80\|32.95\|266995;2026-08-04\|35.35\|5.55\|33.77\|35.65\|33.50\|202771;2026-08-05\|36.59\|3.51\|35.00\|37.48\|34.80\|212006;2026-08-06\|36.94\|0.96\|36.00\|38.48\|35.88\|222881;2026-08-07\|36.66\|-0.76\|36.75\|37.24\|35.27\|183522;2026-08-10\|36.52\|-0.38\|37.35\|37.58\|36.16\|100345;2026-08-11\|35.86\|-1.81\|36.90\|36.90\|35.66\|87907;2026-08-12\|36.60\|2.06\|36.38\|37.66\|35.89\|148592;2026-08-13\|36.60\|0.00\|36.65\|38.18\|36.40\|160653;2026-08-14\|36.18\|-1.15\|36.50\|38.23\|35.38\|132332;2026-08-17\|36.19\|0.03\|36.06\|36.49\|35.50\|84006;2026-08-18\|35.31\|-2.43\|35.90\|36.01\|34.76\|99807;2026-08-19\|32.92\|-6.77\|35.01\|35.09\|32.87\|101622;2026-08-20\|32.41\|-1.55\|33.18\|33.40\|32.21\|70210;2026-08-21\|31.45\|-2.96\|32.28\|32.88\|31.37\|78563;2026-08-24\|30.22\|-3.91\|31.42\|31.58\|29.70\|77323;2026-08-25\|31.67\|4.80\|30.22\|31.93\|29.55\|97594;2026-08-26\|30.18\|-4.70\|31.61\|31.69\|30.02\|91018;2026-08-27\|31.21\|3.41\|30.18\|31.37\|30.15\|76734;2026-08-28\|37.45\|19.99\|35.56\|37.45\|35.56\|139684;2026-08-31\|38.54\|2.91\|35.95\|38.70\|35.13\|448528;2026-09-01\|39.56\|2.65\|39.31\|40.65\|38.19\|445857;2026-09-02\|38.72\|-2.12\|39.66\|39.75\|37.82\|262381;2026-09-03\|38.38\|-0.88\|38.51\|39.98\|38.14\|193167;2026-09-04\|39.74\|3.54\|39.80\|42.02\|39.31\|321643;2026-09-07\|39.40\|-0.86\|39.39\|39.90\|38.88\|234085;2026-09-08\|38.22\|-2.99\|39.39\|39.57\|38.09\|187227;2026-09-09\|37.71\|-1.33\|38.51\|38.56\|37.41\|122299;2026-09-10\|36.81\|-2.39\|37.65\|37.65\|36.80\|85521;2026-09-11\|35.80\|-2.74\|36.68\|36.75\|35.25\|95787;2026-09-14\|35.79\|-0.03\|35.80\|36.80\|35.57\|145447;2026-09-15\|35.89\|0.28\|36.18\|37.33\|35.74\|170291;2026-09-16\|36.10\|0.59\|35.91\|36.36\|35.07\|119713;2026-09-17\|35.85\|-0.69\|35.84\|36.43\|35.34\|101236;2026-09-18\|36.87\|2.85\|36.18\|36.98\|35.75\|152479;2026-09-21\|38.52\|4.48\|38.50\|39.11\|37.39\|229443;2026-09-22\|39.17\|1.69\|39.05\|40.17\|38.52\|272545;2026-09-23\|38.89\|-0.71\|39.72\|39.79\|38.52\|158151;2026-09-24\|37.66\|-3.16\|38.46\|38.88\|37.62\|104864;2026-09-28\|37.93\|0.72\|37.49\|39.00\|35.80\|166977;2026-09-29\|38.29\|0.95\|37.80\|38.83\|37.19\|158915;2026-09-30\|37.64\|-1.70\|38.79\|38.79\|37.51\|106442;2026-10-08\|34.88\|-7.33\|37.52\|37.84\|34.60\|151722;2026-10-09\|38.20\|9.52\|34.85\|38.35\|33.80\|183468;2026-10-12\|37.06\|-2.98\|37.60\|38.48\|36.95\|131881;2026-10-13\|37.06\|0.00\|36.47\|38.17\|35.56\|130478;2026-10-14\|36.82\|-0.65\|37.30\|37.65\|36.00\|98904;2026-10-15\|35.12\|-4.62\|35.95\|37.36\|35.01\|118163;2026-10-16\|34.18\|-2.68\|35.90\|36.48\|33.82\|113260;2026-10-19\|34.80\|1.81\|33.85\|35.35\|33.35\|107313;2026-10-20\|38.36\|10.23\|34.51\|38.56\|33.84\|214384;2026-10-21\|40.27\|4.98\|38.06\|41.59\|38.00\|295445;2026-10-22\|38.62\|-4.10\|40.05\|40.36\|38.58\|182378;2026-10-23\|43.92\|13.72\|37.85\|44.69\|37.85\|447240;2026-10-26\|43.54\|-0.87\|42.41\|45.80\|42.41\|453253;2026-10-27\|41.76\|-4.09\|43.50\|43.70\|41.70\|252428;2026-10-28\|40.80\|-2.30\|42.00\|42.78\|40.41\|309187;2026-10-29\|37.58\|-7.89\|40.45\|40.55\|37.58\|257979;2026-10-30\|33.40\|-11.12\|36.01\|38.44\|33.40\|256979;2026-11-02\|36.82\|10.24\|33.55\|37.65\|32.03\|282483;2026-11-03\|35.58\|-3.37\|36.36\|37.52\|35.37\|189951;2026-11-04\|38.18\|7.31\|35.55\|38.50\|34.56\|250285;2026-11-05\|39.99\|4.74\|37.51\|41.13\|37.50\|260914;2026-11-06\|38.05\|-4.85\|38.01\|39.81\|37.73\|182241
133124	OpenAI布局人形机器人赛道		公司灵巧手、机身关节及四足机器人零部件实现批量出货	2026-06-26\|20.92\|-3.95\|21.50\|21.70\|20.50\|147924;2026-06-29\|23.06\|10.23\|20.83\|23.68\|20.29\|248525;2026-06-30\|24.17\|4.81\|22.89\|24.54\|22.89\|306518;2026-07-01\|23.44\|-3.02\|24.20\|24.42\|23.06\|213120;2026-07-02\|22.70\|-3.16\|22.92\|24.08\|22.45\|183323;2026-07-03\|23.37\|2.95\|23.00\|24.15\|22.50\|187193;2026-07-06\|21.95\|-6.08\|23.20\|23.41\|21.42\|182595;2026-07-07\|21.44\|-2.32\|21.70\|22.07\|21.19\|111004;2026-07-08\|20.50\|-4.38\|21.34\|21.60\|20.22\|117298;2026-07-09\|21.00\|2.44\|20.38\|21.11\|19.63\|147184;2026-07-10\|21.13\|0.62\|21.24\|22.54\|20.95\|166537;2026-07-13\|21.59\|2.18\|20.82\|21.82\|20.46\|212301;2026-07-14\|20.55\|-4.82\|22.00\|23.58\|19.50\|310117;2026-07-15\|20.10\|-2.19\|20.40\|20.93\|19.61\|206205;2026-07-16\|21.87\|8.81\|20.25\|23.20\|19.88\|469330;2026-07-17\|17.85\|-18.38\|21.76\|21.87\|17.73\|347835;2026-07-20\|16.15\|-9.52\|18.95\|19.07\|15.36\|294933;2026-07-21\|16.95\|4.95\|16.33\|17.09\|14.81\|239739;2026-07-22\|16.88\|-0.41\|16.88\|17.50\|16.59\|174866;2026-07-23\|16.93\|0.30\|16.62\|17.09\|16.43\|116312;2026-07-24\|15.94\|-5.85\|16.61\|16.94\|15.86\|99942;2026-07-27\|16.51\|3.58\|15.84\|16.51\|15.68\|92993;2026-07-28\|15.84\|-4.06\|16.18\|16.94\|15.50\|142660;2026-07-29\|15.25\|-3.72\|15.86\|16.05\|14.81\|125862;2026-07-30\|13.86\|-9.11\|15.08\|15.26\|13.70\|165464;2026-07-31\|15.21\|9.74\|14.57\|15.83\|14.33\|210741;2026-08-03\|15.52\|2.04\|15.00\|15.79\|14.96\|142941;2026-08-04\|16.22\|4.51\|15.62\|16.78\|15.41\|166391;2026-08-05\|17.16\|5.80\|16.15\|17.50\|16.10\|195545;2026-08-06\|17.88\|4.20\|16.98\|18.11\|16.80\|160578;2026-08-07\|19.19\|7.33\|18.00\|19.38\|17.59\|257901;2026-08-10\|18.00\|-6.20\|18.93\|19.19\|17.67\|196772;2026-08-11\|18.02\|0.11\|17.68\|18.27\|17.49\|121353;2026-08-12\|18.85\|4.61\|17.83\|18.99\|17.83\|157562;2026-08-13\|19.18\|1.75\|19.01\|19.88\|18.80\|187194;2026-08-14\|19.05\|-0.68\|18.99\|19.50\|18.63\|110717;2026-08-17\|20.16\|5.83\|18.99\|20.29\|18.83\|189027;2026-08-18\|20.03\|-0.64\|19.98\|20.12\|19.34\|176002;2026-08-19\|18.57\|-7.29\|19.50\|20.10\|18.23\|200947;2026-08-20\|19.70\|6.09\|18.78\|19.90\|18.57\|204256;2026-08-21\|19.40\|-1.52\|19.75\|19.86\|19.06\|126138;2026-08-24\|19.54\|0.72\|19.38\|19.90\|18.81\|150327;2026-08-25\|20.04\|2.56\|19.30\|20.40\|18.91\|175188;2026-08-26\|19.48\|-2.79\|20.05\|20.25\|19.19\|114676;2026-08-27\|20.45\|4.98\|19.46\|20.54\|19.19\|197312;2026-08-28\|19.82\|-3.08\|20.21\|20.50\|19.61\|161154;2026-08-31\|21.21\|7.01\|19.39\|21.25\|19.13\|257114;2026-09-01\|20.85\|-1.70\|21.12\|21.73\|20.64\|148179;2026-09-02\|20.36\|-2.35\|20.61\|20.98\|20.10\|133844;2026-09-03\|20.55\|0.93\|20.66\|20.70\|20.05\|104413;2026-09-04\|19.97\|-2.82\|20.73\|21.20\|19.68\|148089;2026-09-07\|23.04\|15.37\|20.08\|23.28\|20.08\|422980;2026-09-08\|22.20\|-3.65\|23.00\|23.18\|21.96\|226834;2026-09-09\|21.88\|-1.44\|22.01\|22.30\|21.55\|157530;2026-09-10\|21.22\|-3.02\|21.89\|22.37\|21.22\|121721;2026-09-11\|20.41\|-3.82\|21.10\|21.10\|20.00\|170492;2026-09-14\|21.68\|6.22\|20.44\|21.75\|19.60\|210855;2026-09-15\|21.38\|-1.38\|22.00\|22.00\|21.01\|124603;2026-09-16\|22.20\|3.84\|21.41\|22.80\|21.18\|236510;2026-09-17\|23.16\|4.32\|22.20\|23.70\|22.02\|306201;2026-09-18\|24.68\|6.56\|23.19\|24.94\|22.86\|351171;2026-09-21\|27.93\|13.17\|24.68\|28.20\|24.34\|527690;2026-09-22\|27.80\|-0.47\|27.66\|28.18\|26.95\|321690;2026-09-23\|31.43\|13.06\|27.90\|32.32\|27.90\|493418;2026-09-24\|32.63\|3.82\|31.00\|33.30\|30.60\|438991;2026-09-28\|31.26\|-4.20\|33.00\|33.60\|30.40\|398204;2026-09-29\|32.00\|2.37\|31.00\|32.88\|30.40\|313739;2026-09-30\|31.15\|-2.66\|32.45\|32.58\|31.00\|230437;2026-10-08\|29.24\|-6.13\|31.12\|31.50\|28.90\|286799;2026-10-09\|28.80\|-1.50\|29.17\|29.60\|26.18\|402267;2026-10-12\|27.91\|-3.09\|29.38\|29.48\|26.88\|227044;2026-10-13\|27.78\|-0.47\|27.56\|28.44\|26.65\|271177;2026-10-14\|26.77\|-3.64\|27.96\|28.26\|26.58\|160503;2026-10-15\|24.51\|-8.44\|26.20\|26.58\|24.20\|207848;2026-10-16\|23.92\|-2.41\|24.76\|25.39\|23.58\|159421;2026-10-19\|23.06\|-3.60\|23.72\|24.07\|21.55\|247779;2026-10-20\|25.45\|10.36\|23.19\|25.68\|22.13\|296270;2026-10-21\|25.53\|0.31\|26.20\|26.72\|25.30\|277824;2026-10-22\|23.07\|-9.64\|25.51\|25.65\|23.07\|266084;2026-10-23\|24.11\|4.51\|22.54\|24.50\|20.40\|435438;2026-10-26\|23.31\|-3.32\|23.99\|24.58\|22.55\|294598;2026-10-27\|21.96\|-5.79\|23.60\|24.30\|21.94\|218556;2026-10-28\|21.93\|-0.14\|22.40\|23.06\|21.58\|229061;2026-10-29\|19.22\|-12.36\|21.75\|21.80\|19.20\|280616;2026-10-30\|18.08\|-5.93\|18.50\|19.80\|18.00\|328024;2026-11-02\|18.96\|4.87\|17.99\|19.53\|17.25\|273335;2026-11-03\|17.37\|-8.39\|18.70\|18.70\|17.02\|216220;2026-11-04\|18.32\|5.47\|17.52\|18.69\|16.64\|279343;2026-11-05\|19.85\|8.35\|17.76\|20.25\|17.56\|31091614;2026-11-06\|20.54\|3.48\|18.50\|21.50\|17.85\|40236938
133123	OpenAI布局人形机器人赛道	具身智能+CPO+机器视觉+一季报高增 1、据2026年4月29日年报，公司FZMotion动捕系统已切入人形机器人“数据采集—量产检测”两大环节，检测时间由4小时缩至15分钟，已在头部机器人厂商产线落地。 2、据2025年8月5日互动易及2026年4月29日年报，公司代理OCS全光交换、光子引线键合等下一代光通信产品，面向CPO/OIO需求，光通信收入占比约30%，技术路线与AI智算中心一致。 3、据2026年4月29日一季报，公司一季度归母净利润2.00亿元，同比增长1233%，扣非净利润4653万元，同比增长562%，主因机器视觉毛利率提升及参股智谱华章股权收益。	公司FZMotion动捕系统已切入人形机器人“数据采集—量产检测”两大环节，检测时间由4小时缩至15分钟，已在头部机器人厂商产线落地	2026-06-26\|65.88\|1.35\|64.00\|68.12\|62.57\|239463;2026-06-29\|60.50\|-8.17\|65.55\|67.96\|58.20\|260191;2026-06-30\|66.20\|9.42\|61.26\|66.55\|60.00\|238218;2026-07-01\|67.16\|1.45\|66.00\|69.12\|65.01\|233152;2026-07-02\|65.50\|-2.47\|65.16\|69.12\|62.58\|212145;2026-07-03\|71.41\|9.02\|66.22\|73.98\|66.22\|363029;2026-07-06\|61.70\|-13.60\|71.00\|71.00\|61.61\|347980;2026-07-07\|58.49\|-5.20\|62.21\|63.88\|57.50\|215039;2026-07-08\|54.30\|-7.16\|58.70\|59.50\|53.80\|185968;2026-07-09\|56.05\|3.22\|54.80\|56.30\|52.88\|156042;2026-07-10\|54.58\|-2.48\|56.10\|59.63\|54.58\|170475;2026-07-13\|50.03\|-8.34\|53.99\|54.51\|49.49\|146295;2026-07-14\|51.90\|3.74\|50.87\|52.25\|48.91\|117393;2026-07-15\|50.64\|-2.43\|52.00\|52.99\|49.49\|109020;2026-07-16\|47.57\|-6.06\|49.90\|51.20\|46.94\|117935;2026-07-17\|47.74\|0.36\|50.13\|51.65\|47.53\|213233;2026-07-20\|43.54\|-8.80\|48.38\|49.40\|42.60\|191973;2026-07-21\|47.02\|7.99\|44.64\|47.29\|40.56\|187317;2026-07-22\|44.64\|-5.06\|46.08\|47.18\|44.64\|157550;2026-07-23\|43.73\|-2.04\|44.60\|45.48\|43.25\|100703;2026-07-24\|41.91\|-4.16\|42.76\|43.56\|41.70\|89359;2026-07-27\|43.70\|4.27\|41.99\|43.85\|41.22\|83361;2026-07-28\|41.77\|-4.42\|42.90\|43.91\|41.38\|79016;2026-07-29\|40.89\|-2.11\|42.20\|42.26\|39.61\|117856;2026-07-30\|39.05\|-4.50\|40.45\|41.01\|38.54\|101519;2026-07-31\|42.71\|9.37\|41.46\|44.20\|41.45\|159117;2026-08-03\|43.35\|1.50\|42.18\|44.56\|42.03\|116830;2026-08-04\|45.18\|4.22\|43.59\|45.65\|43.27\|133875;2026-08-05\|46.84\|3.67\|44.73\|47.09\|44.14\|150162;2026-08-06\|46.88\|0.09\|46.00\|47.67\|45.76\|130543;2026-08-07\|49.06\|4.65\|46.76\|49.30\|46.50\|160787;2026-08-10\|47.20\|-3.79\|49.00\|49.06\|46.26\|129756;2026-08-11\|48.01\|1.72\|46.70\|48.86\|46.48\|120224;2026-08-12\|49.07\|2.21\|48.08\|50.15\|47.55\|119542;2026-08-13\|48.40\|-1.37\|49.49\|51.35\|48.35\|149859;2026-08-14\|48.71\|0.64\|48.40\|49.30\|47.78\|101360;2026-08-17\|50.16\|2.98\|48.71\|50.48\|48.58\|109441;2026-08-18\|50.85\|1.38\|50.15\|50.94\|49.30\|122758;2026-08-19\|46.00\|-9.54\|49.84\|49.84\|45.76\|142648;2026-08-20\|47.11\|2.41\|46.60\|48.20\|45.60\|92739;2026-08-21\|47.26\|0.32\|46.77\|47.85\|45.86\|71615;2026-08-24\|45.90\|-2.88\|47.23\|47.94\|44.74\|91221;2026-08-25\|46.17\|0.59\|45.37\|46.79\|44.51\|62414;2026-08-26\|45.48\|-1.49\|46.21\|46.58\|44.63\|67359;2026-08-27\|47.25\|3.89\|45.80\|47.94\|45.29\|84083;2026-08-28\|48.10\|1.80\|47.54\|49.35\|47.21\|135339;2026-08-31\|48.47\|0.77\|46.61\|48.50\|46.22\|112354;2026-09-01\|45.65\|-5.82\|48.48\|48.68\|45.62\|117152;2026-09-02\|44.85\|-1.75\|44.74\|45.30\|44.40\|66039;2026-09-03\|46.23\|3.08\|45.35\|46.90\|45.31\|85825;2026-09-04\|44.36\|-4.04\|46.48\|47.60\|43.86\|106798;2026-09-07\|45.14\|1.76\|44.02\|45.47\|42.44\|150862;2026-09-08\|47.20\|4.56\|45.08\|49.40\|45.01\|196096;2026-09-09\|47.15\|-0.11\|48.58\|48.99\|46.94\|124970;2026-09-10\|45.47\|-3.56\|46.69\|46.95\|45.10\|91452;2026-09-11\|44.08\|-3.06\|44.90\|45.13\|42.81\|98227;2026-09-14\|45.18\|2.50\|43.60\|46.26\|43.21\|87878;2026-09-15\|44.50\|-1.51\|45.15\|45.88\|44.37\|64474;2026-09-16\|46.10\|3.60\|43.90\|46.72\|43.90\|85819;2026-09-17\|46.41\|0.67\|46.02\|47.41\|45.85\|83660;2026-09-18\|47.29\|1.90\|47.10\|47.58\|46.62\|91998;2026-09-21\|46.93\|-0.76\|47.57\|48.10\|46.68\|79139;2026-09-22\|46.94\|0.02\|47.60\|48.25\|46.85\|82967;2026-09-23\|47.44\|1.07\|46.90\|47.88\|46.70\|76111;2026-09-24\|46.15\|-2.72\|47.10\|47.67\|46.13\|59919;2026-09-28\|41.40\|-10.29\|44.60\|44.61\|40.99\|134759;2026-09-29\|42.51\|2.68\|41.94\|42.80\|41.06\|73542;2026-09-30\|41.57\|-2.21\|42.32\|43.11\|41.47\|56151;2026-10-08\|39.98\|-3.82\|41.61\|42.49\|39.55\|73481;2026-10-09\|39.56\|-1.05\|39.97\|40.15\|37.90\|78792;2026-10-12\|38.68\|-2.22\|39.10\|39.86\|38.61\|54087;2026-10-13\|38.94\|0.67\|38.00\|40.13\|36.82\|75090;2026-10-14\|37.66\|-3.29\|39.00\|39.00\|37.50\|54680;2026-10-15\|36.00\|-4.41\|36.70\|37.15\|35.87\|62525;2026-10-16\|35.94\|-0.17\|36.72\|37.17\|35.57\|51303;2026-10-19\|38.20\|6.29\|35.65\|38.82\|35.05\|95695;2026-10-20\|42.16\|10.37\|37.90\|43.32\|37.56\|209889;2026-10-21\|44.59\|5.76\|41.60\|45.79\|41.60\|222244;2026-10-22\|43.49\|-2.47\|44.00\|45.69\|43.49\|158555;2026-10-23\|48.78\|12.16\|42.33\|48.93\|40.90\|256908;2026-10-26\|45.84\|-6.03\|47.76\|47.78\|45.18\|317121;2026-10-27\|43.70\|-4.67\|44.80\|47.50\|43.70\|219599;2026-10-28\|45.42\|3.94\|44.47\|47.58\|43.30\|238311;2026-10-29\|42.88\|-5.59\|44.44\|45.58\|42.30\|187121;2026-10-30\|36.88\|-13.99\|38.00\|41.88\|36.82\|234688;2026-11-02\|38.26\|3.74\|36.83\|39.07\|33.86\|253633;2026-11-03\|35.29\|-7.76\|37.45\|37.82\|34.88\|159696;2026-11-04\|39.10\|10.80\|35.01\|39.35\|34.08\|257871;2026-11-05\|39.96\|2.20\|38.37\|41.40\|37.67\|18160026;2026-11-06\|37.38\|-6.46\|37.34\|38.68\|37.04\|13356450
133122			全球新兴市场手机头部企业，非洲智能机市占率超40%，非洲排名第一；与高通达成长期专利交叉许可协议	2026-06-26\|56.81\|2.27\|55.24\|57.72\|54.37\|162258;2026-06-29\|57.00\|0.33\|56.45\|57.33\|54.47\|152163;2026-06-30\|58.95\|3.42\|56.72\|60.15\|56.60\|160528;2026-07-01\|54.98\|-6.73\|58.99\|59.20\|54.92\|202571;2026-07-02\|56.65\|3.04\|55.30\|58.90\|54.98\|232641;2026-07-03\|60.26\|6.37\|56.05\|61.68\|56.05\|236882;2026-07-06\|60.60\|0.56\|60.50\|61.12\|59.35\|164892;2026-07-07\|63.78\|5.25\|60.15\|66.32\|59.90\|333706;2026-07-08\|62.25\|-2.40\|63.93\|64.98\|61.80\|162349;2026-07-09\|66.37\|6.62\|62.09\|67.25\|61.98\|288157;2026-07-10\|68.50\|3.21\|66.40\|71.58\|64.66\|356085;2026-07-13\|64.43\|-5.94\|66.70\|67.50\|63.93\|207811;2026-07-14\|62.40\|-3.15\|64.43\|65.12\|61.38\|173887;2026-07-15\|61.40\|-1.60\|62.38\|63.40\|61.01\|182872;2026-07-16\|65.43\|6.56\|62.00\|68.51\|61.41\|334915;2026-07-17\|62.28\|-4.81\|66.00\|67.99\|61.66\|286372;2026-07-20\|61.05\|-1.98\|64.78\|64.96\|58.61\|331512;2026-07-21\|59.96\|-1.79\|61.90\|62.00\|58.30\|247248;2026-07-22\|60.05\|0.15\|59.21\|62.66\|58.90\|240804;2026-07-23\|61.78\|2.88\|60.50\|63.27\|59.69\|198661;2026-07-24\|59.96\|-2.95\|61.50\|62.33\|59.80\|107524;2026-07-27\|63.28\|5.54\|59.56\|63.50\|58.77\|220694;2026-07-28\|65.60\|3.67\|63.90\|66.77\|63.11\|215778;2026-07-29\|65.69\|0.14\|65.00\|67.67\|64.95\|196610;2026-07-30\|65.75\|0.09\|65.48\|66.78\|64.18\|189486;2026-07-31\|64.47\|-1.95\|65.39\|65.80\|62.88\|176631;2026-08-03\|63.00\|-2.28\|64.28\|65.77\|62.90\|148935;2026-08-04\|57.83\|-8.21\|63.00\|63.27\|56.99\|380915;2026-08-05\|56.90\|-1.61\|57.21\|58.05\|56.80\|217059;2026-08-06\|57.40\|0.88\|56.83\|58.23\|56.60\|197890;2026-08-07\|57.03\|-0.64\|57.70\|58.28\|56.40\|175935;2026-08-10\|58.11\|1.89\|56.98\|58.22\|56.23\|160831;2026-08-11\|57.27\|-1.45\|58.11\|58.19\|56.82\|125321;2026-08-12\|56.29\|-1.71\|57.01\|57.20\|55.36\|231706;2026-08-13\|54.57\|-3.06\|56.00\|56.56\|54.52\|185929;2026-08-14\|55.02\|0.82\|54.57\|55.09\|54.20\|90242;2026-08-17\|55.40\|0.69\|55.09\|55.53\|53.90\|137670;2026-08-18\|56.27\|1.57\|56.13\|56.49\|55.58\|173180;2026-08-19\|57.25\|1.74\|56.01\|57.27\|55.27\|243960;2026-08-20\|58.89\|2.86\|56.77\|59.00\|56.49\|221056;2026-08-21\|57.81\|-1.83\|58.20\|58.58\|57.33\|128400;2026-08-24\|56.71\|-1.90\|57.48\|58.05\|56.50\|94905;2026-08-25\|59.10\|4.21\|56.88\|59.50\|56.60\|132353;2026-08-26\|57.82\|-2.17\|58.47\|59.45\|57.81\|110774;2026-08-27\|57.73\|-0.16\|57.74\|57.89\|56.80\|97018;2026-08-28\|57.44\|-0.50\|57.71\|57.74\|56.71\|81756;2026-08-31\|57.15\|0.90\|56.80\|57.67\|56.10\|109479;2026-09-01\|58.19\|1.82\|56.81\|59.12\|56.81\|149119;2026-09-02\|56.21\|-3.40\|57.78\|58.87\|56.08\|122104;2026-09-03\|56.46\|0.44\|56.11\|57.42\|56.08\|84578;2026-09-04\|56.78\|0.57\|56.58\|57.80\|56.51\|74084;2026-09-07\|54.80\|-3.49\|56.52\|56.98\|54.68\|121419;2026-09-08\|54.27\|-0.97\|54.77\|54.77\|54.07\|60429;2026-09-09\|52.90\|-2.52\|54.10\|54.39\|52.71\|101860;2026-09-10\|52.33\|-1.08\|52.50\|53.09\|52.28\|56436;2026-09-11\|52.73\|0.76\|52.05\|52.86\|51.11\|94524;2026-09-14\|51.86\|-1.65\|51.95\|52.80\|51.68\|61794;2026-09-15\|51.97\|0.21\|51.49\|52.05\|51.20\|61916;2026-09-16\|52.41\|0.85\|51.64\|52.45\|51.06\|70614;2026-09-17\|52.31\|-0.19\|52.15\|52.91\|51.81\|64721;2026-09-18\|52.77\|0.88\|52.80\|53.28\|52.39\|66684;2026-09-21\|54.45\|3.18\|53.00\|55.10\|52.70\|116005;2026-09-22\|56.80\|4.32\|54.20\|57.17\|54.20\|170377;2026-09-23\|55.65\|-2.02\|56.60\|56.70\|54.90\|82549;2026-09-24\|54.92\|-1.31\|55.50\|55.98\|54.60\|59494;2026-09-28\|53.72\|-2.19\|54.90\|55.20\|53.54\|89878;2026-09-29\|53.49\|-0.43\|53.96\|54.28\|53.48\|55185;2026-09-30\|53.80\|0.58\|53.15\|54.65\|52.90\|60388;2026-10-08\|46.10\|-14.31\|53.30\|53.30\|45.26\|275608;2026-10-09\|48.95\|6.18\|46.00\|49.49\|45.51\|190225;2026-10-12\|49.36\|0.84\|48.69\|50.25\|48.64\|125921;2026-10-13\|48.94\|-0.85\|48.87\|49.27\|47.97\|114045;2026-10-14\|48.29\|-1.33\|48.64\|49.07\|47.93\|66262;2026-10-15\|48.20\|-0.19\|47.30\|48.77\|46.90\|105225;2026-10-16\|48.12\|-0.17\|48.80\|49.29\|47.37\|78361;2026-10-19\|50.85\|5.67\|48.18\|52.73\|47.60\|138969;2026-10-20\|56.20\|10.52\|51.00\|56.59\|50.50\|243747;2026-10-21\|55.52\|-1.21\|55.85\|56.19\|55.04\|176061;2026-10-22\|55.14\|-0.68\|55.96\|55.97\|53.76\|154229;2026-10-23\|59.11\|7.20\|55.11\|59.45\|55.01\|220361;2026-10-26\|56.59\|-4.26\|58.59\|60.48\|56.21\|180197;2026-10-27\|54.99\|-2.83\|56.65\|57.60\|54.85\|136042;2026-10-28\|54.41\|-1.05\|55.00\|56.80\|54.01\|135606;2026-10-29\|56.00\|2.92\|54.00\|56.75\|53.36\|142158;2026-10-30\|55.16\|-1.50\|55.10\|56.99\|54.70\|118850;2026-11-02\|57.50\|4.24\|54.05\|58.18\|53.00\|228855;2026-11-03\|59.79\|3.98\|56.93\|60.46\|56.40\|207737;2026-11-04\|58.76\|-1.72\|59.16\|59.52\|57.35\|150551;2026-11-05\|64.35\|9.51\|59.76\|65.59\|59.70\|25602737;2026-11-06\|65.00\|1.01\|63.07\|67.29\|63.00\|21802448
133121		AI基础设施软件提供商+数据库+一季报增长 1、据2026年5月26日机构调研，公司拟发布的认知数据库是完全基于GPU构建的全新数据库，主要为AI Agent提供记忆存储与高效交互，可将数据处理速度较CPU提升20到100倍，计划下半年先推出云版本进入海外市场；据2026年4月1日机构调研，该数据库在TPC-DS测试中性能较传统CPU提升约26倍，相关数据在英伟达GTC大会被公开提及。 2、据2026年5月26日机构调研，公司是中国最大的纯AI基础设施软件提供商，累计拥有超1800家客户，覆盖金融、政府、能源等十几个行业，收入中超60%来自老客户持续复购。 3、据2026年4月30日公告，公司2026年一季度实现营收8124.58万元，同比增长26.24%；归母净利润亏损同比缩小33.00%。	向量数据库龙头；公司的大模型运营平台Sophon LLMOps中包含语料开发与管理工具，赋能政企客户构建专属大模型和智能体	2026-06-26\|107.51\|-6.73\|114.63\|114.63\|107.51\|68940;2026-06-29\|110.30\|2.60\|108.52\|112.20\|107.40\|61499;2026-06-30\|115.18\|4.42\|110.30\|115.50\|108.30\|52399;2026-07-01\|118.01\|2.46\|114.83\|123.46\|113.00\|74547;2026-07-02\|110.66\|-6.23\|122.88\|124.00\|110.66\|71823;2026-07-03\|106.53\|-3.73\|110.13\|112.34\|106.50\|46864;2026-07-06\|101.29\|-4.92\|106.53\|107.28\|100.30\|52595;2026-07-07\|99.30\|-1.96\|102.00\|104.56\|97.45\|54490;2026-07-08\|102.36\|3.08\|100.00\|103.80\|98.28\|49513;2026-07-09\|103.85\|1.46\|101.16\|104.68\|98.70\|50723;2026-07-10\|108.06\|4.05\|102.67\|113.99\|102.60\|72283;2026-07-13\|100.55\|-6.95\|105.00\|109.10\|99.83\|47581;2026-07-14\|102.07\|1.51\|100.91\|102.80\|96.68\|42827;2026-07-15\|100.42\|-1.62\|102.05\|104.80\|99.60\|30450;2026-07-16\|98.26\|-2.15\|98.96\|101.46\|96.96\|35268;2026-07-17\|88.23\|-10.21\|97.42\|98.01\|87.73\|54789;2026-07-20\|85.79\|-2.77\|90.00\|91.80\|81.72\|64041;2026-07-21\|90.12\|5.05\|87.00\|90.50\|78.18\|68874;2026-07-22\|88.00\|-2.35\|89.35\|90.88\|87.01\|44733;2026-07-23\|87.10\|-1.02\|87.12\|89.28\|85.50\|34754;2026-07-24\|84.60\|-2.87\|85.30\|87.24\|84.06\|32592;2026-07-27\|87.80\|3.78\|83.65\|87.88\|83.22\|38987;2026-07-28\|84.76\|-3.46\|86.21\|88.77\|84.50\|29125;2026-07-29\|82.25\|-2.96\|84.32\|85.91\|81.35\|38634;2026-07-30\|80.33\|-2.33\|82.28\|88.18\|80.27\|53252;2026-07-31\|90.42\|12.56\|85.00\|95.53\|83.88\|107242;2026-08-03\|93.60\|3.52\|90.00\|95.84\|89.05\|80331;2026-08-04\|104.28\|11.41\|95.00\|105.65\|94.11\|94412;2026-08-05\|118.07\|13.22\|106.00\|119.20\|104.52\|128427;2026-08-06\|114.45\|-3.07\|114.00\|118.75\|113.00\|100617;2026-08-07\|115.40\|0.83\|114.00\|119.77\|108.99\|121143;2026-08-10\|113.11\|-1.98\|117.70\|117.70\|111.06\|68956;2026-08-11\|114.00\|0.79\|114.01\|116.44\|110.50\|59216;2026-08-12\|112.76\|-1.09\|115.59\|115.70\|111.50\|52374;2026-08-13\|112.29\|-0.42\|112.30\|123.05\|111.81\|124474;2026-08-14\|114.02\|1.54\|112.86\|119.38\|110.75\|68045;2026-08-17\|120.84\|5.98\|114.71\|122.21\|111.03\|89389;2026-08-18\|115.50\|-4.42\|119.11\|119.72\|113.56\|69116;2026-08-19\|107.00\|-7.36\|111.60\|113.00\|107.00\|61024;2026-08-20\|106.35\|-0.61\|108.77\|109.86\|105.27\|36180;2026-08-21\|105.53\|-0.77\|105.70\|107.70\|102.51\|35893;2026-08-24\|102.19\|-3.17\|105.70\|106.00\|99.88\|35633;2026-08-25\|101.46\|-0.71\|101.51\|102.19\|97.60\|29672;2026-08-26\|98.35\|-3.07\|101.25\|102.27\|98.14\|27234;2026-08-27\|99.98\|1.66\|99.00\|101.00\|96.52\|41140;2026-08-28\|100.25\|0.27\|101.97\|107.76\|99.65\|79160;2026-08-31\|112.00\|11.72\|95.00\|112.86\|95.00\|104710;2026-09-01\|112.42\|0.38\|112.21\|115.52\|109.48\|60197;2026-09-02\|108.92\|-3.11\|110.16\|112.53\|108.88\|40941;2026-09-03\|110.51\|1.46\|115.71\|115.96\|108.40\|77747;2026-09-04\|105.88\|-4.19\|113.22\|116.00\|104.71\|95775;2026-09-07\|117.00\|10.50\|105.57\|117.77\|105.00\|109147;2026-09-08\|109.05\|-6.79\|115.58\|116.50\|108.90\|74813;2026-09-09\|105.05\|-3.67\|108.01\|108.94\|104.05\|59144;2026-09-10\|110.17\|4.87\|104.20\|112.00\|102.29\|66735;2026-09-11\|99.60\|-9.59\|109.25\|110.24\|98.66\|84680;2026-09-14\|98.26\|-1.35\|98.79\|99.78\|95.01\|45374;2026-09-15\|101.93\|3.73\|101.00\|105.37\|98.19\|59207;2026-09-16\|105.38\|3.38\|101.79\|108.45\|97.60\|61447;2026-09-17\|102.98\|-2.28\|105.29\|107.40\|102.40\|34492;2026-09-18\|111.85\|8.61\|103.06\|114.50\|103.06\|72857;2026-09-21\|111.95\|0.09\|111.98\|115.00\|110.46\|54083;2026-09-22\|111.31\|-0.57\|113.50\|114.30\|110.38\|50775;2026-09-23\|109.00\|-2.08\|110.53\|112.50\|108.00\|51579;2026-09-24\|103.70\|-4.86\|108.81\|108.90\|103.50\|37236;2026-09-28\|89.45\|-13.74\|103.57\|104.90\|88.90\|79718;2026-09-29\|90.39\|1.05\|88.91\|92.59\|88.31\|56223;2026-09-30\|88.00\|-2.64\|91.74\|92.00\|87.80\|39156;2026-10-08\|86.26\|-1.98\|87.78\|89.48\|85.63\|46139;2026-10-09\|84.82\|-1.67\|85.95\|85.95\|79.06\|67810;2026-10-12\|82.85\|-2.32\|84.30\|84.46\|80.22\|48702;2026-10-13\|83.19\|0.41\|81.80\|84.77\|78.55\|46320;2026-10-14\|81.15\|-2.45\|83.20\|83.30\|81.00\|30330;2026-10-15\|76.75\|-5.42\|78.67\|81.15\|76.20\|39901;2026-10-16\|75.45\|-1.69\|78.06\|79.12\|74.90\|37628;2026-10-19\|76.18\|0.97\|74.90\|77.17\|72.90\|33079;2026-10-20\|84.34\|10.71\|75.85\|84.35\|74.39\|66953;2026-10-21\|84.45\|0.13\|84.36\|87.60\|84.11\|47355;2026-10-22\|80.05\|-5.21\|85.63\|85.63\|80.05\|39918;2026-10-23\|85.88\|7.28\|77.37\|87.33\|73.01\|80198;2026-10-26\|82.27\|-4.20\|85.14\|86.50\|80.80\|62091;2026-10-27\|77.08\|-6.31\|83.47\|83.58\|77.02\|41521;2026-10-28\|78.97\|2.45\|77.30\|80.75\|76.14\|40046;2026-10-29\|74.86\|-5.20\|78.11\|78.20\|74.86\|35421;2026-10-30\|68.47\|-8.54\|72.00\|74.98\|68.47\|47764;2026-11-02\|72.90\|6.47\|71.00\|75.45\|67.00\|62519;2026-11-03\|67.08\|-7.98\|71.48\|72.88\|66.40\|45733;2026-11-04\|71.40\|6.44\|67.97\|72.20\|65.00\|68385;2026-11-05\|75.26\|5.41\|70.08\|77.46\|70.00\|6140397;2026-11-06\|71.98\|-4.36\|71.00\|73.50\|69.11\|4923036
133120			公司推出安全行业首个安全智能体平台“恒脑・智能体开发应用平台”，与DeepSeek等主流模型深度融合	2026-06-26\|34.10\|-4.27\|35.60\|35.60\|34.10\|19131;2026-06-29\|34.41\|0.91\|34.10\|34.65\|33.41\|22567;2026-06-30\|36.72\|6.71\|34.39\|36.85\|34.11\|27905;2026-07-01\|37.75\|2.81\|36.59\|38.35\|36.40\|25159;2026-07-02\|36.42\|-3.52\|37.99\|38.60\|36.25\|22560;2026-07-03\|36.25\|-0.47\|36.47\|36.92\|36.01\|14596;2026-07-06\|36.57\|0.88\|36.40\|37.15\|35.70\|22328;2026-07-07\|35.10\|-4.02\|36.41\|36.71\|34.95\|17011;2026-07-08\|37.37\|6.47\|34.55\|38.09\|34.55\|40567;2026-07-09\|37.29\|-0.21\|37.50\|37.63\|36.46\|25582;2026-07-10\|37.76\|1.26\|37.05\|39.35\|36.81\|28714;2026-07-13\|36.16\|-4.24\|37.28\|37.76\|35.88\|24402;2026-07-14\|35.40\|-2.10\|35.85\|36.27\|33.91\|26795;2026-07-15\|37.18\|5.03\|35.20\|38.08\|35.06\|30705;2026-07-16\|37.45\|0.73\|37.12\|37.72\|36.16\|29036;2026-07-17\|35.24\|-5.90\|37.58\|38.23\|35.12\|27624;2026-07-20\|35.50\|0.74\|35.50\|36.95\|34.51\|26934;2026-07-21\|36.43\|2.62\|35.50\|36.60\|34.00\|30054;2026-07-22\|37.59\|3.18\|36.03\|37.69\|35.13\|41413;2026-07-23\|36.43\|-3.09\|37.80\|38.20\|36.06\|30821;2026-07-24\|34.28\|-5.90\|35.87\|36.13\|34.13\|28890;2026-07-27\|35.08\|2.33\|34.00\|35.16\|33.80\|20371;2026-07-28\|35.81\|2.08\|34.77\|36.50\|34.68\|28094;2026-07-29\|35.79\|-0.06\|35.50\|37.20\|34.60\|29776;2026-07-30\|34.95\|-2.35\|35.81\|36.99\|34.95\|28273;2026-07-31\|39.55\|13.16\|35.32\|40.30\|35.32\|68936;2026-08-03\|39.29\|-0.66\|39.53\|40.61\|38.95\|41610;2026-08-04\|40.25\|2.44\|40.00\|40.40\|39.58\|31619;2026-08-05\|41.20\|2.36\|40.35\|42.48\|40.05\|41854;2026-08-06\|41.70\|1.21\|40.90\|42.57\|40.38\|39726;2026-08-07\|39.92\|-4.27\|41.80\|41.93\|38.99\|46248;2026-08-10\|39.59\|-0.83\|39.70\|40.33\|39.26\|24388;2026-08-11\|41.34\|4.42\|39.70\|42.11\|39.45\|51138;2026-08-12\|40.20\|-2.76\|40.75\|41.62\|39.94\|33130;2026-08-13\|39.04\|-2.89\|40.21\|41.61\|39.02\|39315;2026-08-14\|39.69\|1.67\|39.40\|40.13\|38.46\|30657;2026-08-17\|40.10\|1.03\|39.69\|40.21\|38.77\|24095;2026-08-18\|39.80\|-0.75\|40.00\|40.09\|38.90\|24157;2026-08-19\|37.94\|-4.67\|39.31\|39.31\|37.90\|25204;2026-08-20\|38.42\|1.27\|38.10\|38.79\|37.75\|14438;2026-08-21\|38.61\|0.49\|38.19\|38.68\|37.51\|14223;2026-08-24\|37.35\|-3.26\|38.48\|38.68\|37.15\|13182;2026-08-25\|37.81\|1.23\|37.35\|38.06\|36.93\|14696;2026-08-26\|37.70\|-0.29\|37.73\|38.39\|37.20\|12471;2026-08-27\|38.46\|2.02\|38.00\|38.74\|37.75\|18580;2026-08-28\|39.46\|2.60\|40.89\|41.76\|39.45\|56657;2026-08-31\|40.20\|1.88\|38.60\|40.46\|38.56\|36402;2026-09-01\|42.30\|5.22\|40.16\|42.30\|39.73\|49661;2026-09-02\|40.58\|-4.07\|42.38\|42.46\|40.42\|30707;2026-09-03\|40.68\|0.25\|40.76\|41.39\|40.40\|29181;2026-09-04\|43.07\|5.88\|41.30\|43.58\|41.19\|56649;2026-09-07\|42.06\|-2.35\|42.62\|43.69\|41.73\|36696;2026-09-08\|42.00\|-0.14\|42.03\|42.48\|41.40\|26373;2026-09-09\|41.51\|-1.17\|42.02\|42.20\|41.27\|17042;2026-09-10\|42.60\|2.63\|41.60\|43.00\|41.23\|41887;2026-09-11\|41.30\|-3.05\|43.50\|44.20\|40.50\|42816;2026-09-14\|45.20\|9.44\|45.76\|46.67\|43.90\|84609;2026-09-15\|44.89\|-0.69\|46.10\|46.50\|44.23\|81226;2026-09-16\|42.97\|-4.28\|44.00\|45.60\|42.78\|50763;2026-09-17\|42.38\|-1.37\|42.40\|43.71\|42.33\|23655;2026-09-18\|44.02\|3.87\|42.63\|44.88\|42.50\|48047;2026-09-21\|46.79\|6.29\|44.03\|46.98\|43.50\|52098;2026-09-22\|48.89\|4.49\|47.67\|49.80\|47.19\|62681;2026-09-23\|47.44\|-2.97\|48.02\|49.37\|47.16\|34054;2026-09-24\|47.90\|0.97\|48.70\|49.19\|47.44\|47414;2026-09-28\|48.01\|0.23\|49.99\|50.48\|46.50\|82985;2026-09-29\|47.47\|-1.12\|47.10\|49.51\|46.60\|72249;2026-09-30\|46.27\|-2.53\|47.00\|47.92\|45.80\|43970;2026-10-08\|44.48\|-3.87\|46.58\|46.65\|44.18\|32839;2026-10-09\|48.81\|9.73\|44.02\|49.42\|43.29\|66008;2026-10-12\|51.40\|5.31\|48.81\|53.79\|47.25\|82341;2026-10-13\|51.08\|-0.62\|49.68\|52.00\|48.89\|56392;2026-10-14\|49.80\|-2.51\|51.41\|52.15\|49.30\|43881;2026-10-15\|47.78\|-4.06\|48.00\|49.95\|47.60\|42129;2026-10-16\|46.46\|-2.76\|48.54\|49.00\|45.91\|38194;2026-10-19\|45.07\|-2.99\|46.48\|46.97\|43.80\|30504;2026-10-20\|49.95\|10.83\|44.99\|50.58\|44.06\|55778;2026-10-21\|49.52\|-0.86\|49.95\|50.50\|48.66\|45396;2026-10-22\|47.33\|-4.42\|52.00\|52.99\|47.31\|48304;2026-10-23\|53.66\|13.37\|46.92\|54.09\|45.50\|91428;2026-10-26\|51.91\|-3.26\|52.85\|54.63\|51.20\|65061;2026-10-27\|48.09\|-7.36\|52.30\|52.78\|48.00\|49072;2026-10-28\|49.20\|2.31\|48.00\|50.79\|46.78\|50864;2026-10-29\|43.75\|-11.08\|48.03\|48.03\|42.48\|76859;2026-10-30\|40.20\|-8.11\|42.14\|44.18\|40.20\|54664;2026-11-02\|42.92\|6.77\|40.39\|43.65\|38.99\|42970;2026-11-03\|41.62\|-3.03\|42.15\|42.66\|41.05\|26291;2026-11-04\|42.16\|1.30\|41.79\|42.78\|40.15\|42792;2026-11-05\|44.78\|6.21\|41.81\|44.85\|41.28\|4521138;2026-11-06\|42.22\|-5.72\|42.83\|44.62\|41.79\|4835986
133119	台积电第三季度业绩超预期		公司8英寸碳化硅衬底产品正进入加快发展的关键阶段	2026-06-26\|168.63\|-2.12\|171.02\|180.50\|164.57\|226277;2026-06-29\|175.28\|3.94\|169.30\|175.30\|157.50\|228701;2026-06-30\|173.51\|-1.01\|171.78\|175.99\|163.00\|210443;2026-07-01\|162.20\|-6.52\|176.00\|179.91\|161.15\|197786;2026-07-02\|152.88\|-5.75\|152.00\|162.53\|149.03\|151788;2026-07-03\|145.60\|-4.76\|152.00\|154.60\|145.00\|150897;2026-07-06\|141.41\|-2.88\|148.88\|149.65\|137.39\|126078;2026-07-07\|146.00\|3.25\|140.51\|148.40\|138.11\|121933;2026-07-08\|145.45\|-0.38\|144.90\|152.00\|140.72\|126227;2026-07-09\|156.67\|7.71\|150.90\|156.78\|146.77\|148369;2026-07-10\|141.78\|-9.50\|157.00\|161.61\|141.43\|162387;2026-07-13\|138.59\|-2.25\|138.38\|144.88\|137.66\|104714;2026-07-14\|134.02\|-3.30\|138.63\|141.98\|125.00\|160021;2026-07-15\|129.83\|-3.13\|136.00\|137.80\|126.96\|107722;2026-07-16\|120.24\|-7.39\|127.26\|130.78\|119.30\|108495;2026-07-17\|104.50\|-13.09\|120.20\|120.24\|103.33\|149599;2026-07-20\|93.00\|-11.00\|108.00\|108.55\|90.00\|182472;2026-07-21\|101.12\|8.73\|94.81\|101.98\|84.01\|194592;2026-07-22\|99.47\|-1.63\|99.00\|104.57\|98.00\|136449;2026-07-23\|97.32\|-2.16\|101.45\|102.00\|96.09\|91054;2026-07-24\|95.81\|-1.55\|95.18\|99.40\|94.12\|85061;2026-07-27\|100.00\|4.37\|95.08\|100.10\|92.81\|131705;2026-07-28\|91.52\|-8.48\|98.47\|99.50\|90.60\|107373;2026-07-29\|90.39\|-1.23\|91.34\|93.90\|86.21\|125799;2026-07-30\|81.35\|-10.00\|89.60\|90.38\|81.21\|163521;2026-07-31\|86.65\|6.52\|90.00\|92.48\|86.35\|131214;2026-08-03\|81.39\|-6.07\|85.00\|87.35\|81.30\|123368;2026-08-04\|86.45\|6.22\|82.83\|88.00\|81.60\|108143;2026-08-05\|93.52\|8.18\|86.20\|94.49\|86.20\|142104;2026-08-06\|95.60\|2.22\|91.98\|98.08\|91.33\|130087;2026-08-07\|102.49\|7.21\|96.78\|102.68\|96.58\|144399;2026-08-10\|103.77\|1.25\|106.00\|109.37\|100.65\|136800;2026-08-11\|102.08\|-1.63\|102.00\|105.20\|100.59\|97997;2026-08-12\|110.36\|8.11\|102.68\|114.45\|102.10\|156814;2026-08-13\|112.03\|1.51\|111.60\|118.50\|109.50\|181224;2026-08-14\|111.15\|-0.79\|112.90\|114.00\|108.80\|104897;2026-08-17\|120.24\|8.18\|113.00\|120.86\|110.70\|149716;2026-08-18\|120.65\|0.34\|120.26\|124.00\|116.06\|136143;2026-08-19\|112.63\|-6.65\|115.00\|118.60\|111.12\|158316;2026-08-20\|108.20\|-3.93\|112.63\|113.98\|106.00\|143370;2026-08-21\|109.95\|1.62\|106.00\|113.53\|106.00\|116882;2026-08-24\|105.05\|-4.46\|107.81\|110.91\|102.35\|105505;2026-08-25\|106.41\|1.29\|102.68\|108.20\|101.68\|100982;2026-08-26\|104.83\|-1.48\|107.25\|108.20\|102.77\|78299;2026-08-27\|109.56\|4.51\|106.00\|111.00\|106.00\|79055;2026-08-28\|105.86\|-3.38\|109.00\|111.01\|105.50\|68344;2026-08-31\|107.41\|1.46\|102.10\|107.78\|102.10\|74468;2026-09-01\|104.46\|-2.75\|107.16\|108.48\|103.15\|71654;2026-09-02\|101.20\|-3.12\|102.78\|104.14\|100.11\|69197;2026-09-03\|100.66\|-0.53\|102.20\|103.57\|99.50\|71600;2026-09-04\|97.43\|-3.21\|101.47\|104.30\|96.44\|75475;2026-09-07\|100.01\|2.65\|99.10\|100.99\|97.51\|65189;2026-09-08\|97.80\|-2.21\|100.01\|102.43\|97.36\|65419;2026-09-09\|98.05\|0.26\|98.74\|101.80\|97.33\|56346;2026-09-10\|96.55\|-1.53\|97.83\|97.98\|95.92\|41741;2026-09-11\|94.90\|-1.71\|94.67\|95.80\|91.66\|61617;2026-09-14\|95.00\|0.11\|93.18\|95.93\|91.96\|48950;2026-09-15\|94.45\|-0.58\|94.47\|97.15\|93.80\|58767;2026-09-16\|105.10\|11.28\|94.66\|106.28\|94.42\|119187;2026-09-17\|104.39\|-0.68\|104.25\|108.00\|104.25\|96138;2026-09-18\|107.30\|2.79\|106.39\|108.61\|105.20\|83639;2026-09-21\|106.38\|-0.86\|108.65\|109.98\|105.38\|72163;2026-09-22\|109.40\|2.84\|109.05\|112.99\|108.02\|99092;2026-09-23\|114.07\|4.27\|109.41\|115.88\|109.41\|119973;2026-09-24\|110.35\|-3.26\|113.56\|114.14\|109.26\|88288;2026-09-28\|105.28\|-4.59\|109.29\|111.95\|104.01\|98335;2026-09-29\|109.00\|3.53\|104.80\|111.30\|103.99\|94724;2026-09-30\|104.39\|-4.23\|109.52\|109.79\|104.30\|69047;2026-10-08\|102.50\|-1.81\|110.00\|113.29\|101.88\|101332;2026-10-09\|97.54\|-4.84\|99.00\|100.99\|93.08\|106702;2026-10-12\|93.57\|-4.07\|96.90\|96.90\|91.72\|77870;2026-10-13\|93.85\|0.30\|91.70\|95.28\|86.60\|86382;2026-10-14\|91.09\|-2.94\|93.31\|94.74\|90.96\|53640;2026-10-15\|86.73\|-4.79\|87.33\|88.51\|85.00\|84650;2026-10-16\|86.13\|-0.69\|88.46\|89.86\|85.00\|58534;2026-10-19\|88.47\|2.72\|84.01\|90.30\|80.96\|105557;2026-10-20\|98.12\|10.91\|88.08\|98.15\|87.25\|149499;2026-10-21\|88.52\|-9.78\|97.01\|97.40\|87.00\|191030;2026-10-22\|84.50\|-4.54\|87.10\|90.26\|84.50\|118060;2026-10-23\|85.88\|1.63\|82.40\|86.69\|76.80\|159505;2026-10-26\|83.41\|-2.88\|85.00\|86.88\|83.00\|93929;2026-10-27\|77.48\|-7.11\|84.60\|85.99\|77.00\|82885;2026-10-28\|81.00\|4.54\|79.00\|82.58\|77.88\|91993;2026-10-29\|75.68\|-6.57\|80.21\|80.41\|75.40\|85518;2026-10-30\|70.42\|-6.95\|73.10\|75.78\|70.42\|100324;2026-11-02\|71.41\|1.41\|71.75\|72.66\|69.18\|103816;2026-11-03\|66.52\|-6.85\|70.00\|70.37\|66.11\|87620;2026-11-04\|75.62\|13.68\|67.50\|76.50\|66.22\|149530;2026-11-05\|78.79\|4.19\|73.50\|81.20\|73.28\|15491629;2026-11-06\|77.20\|-2.02\|75.76\|79.99\|74.80\|11820036
133118	台积电第三季度业绩超预期	端侧AI+存内计算+SoC芯片 1、据2026年7月21日公告，公司端侧AI芯片已落地AI音频、智能穿戴AI交互、AI智能办公等场景，今年上半年搭载存内计算NPU的SoC芯片和端侧AI处理器芯片营收占比超25%。 2、据2026年7月21日公告，公司第二代存内计算技术研发取得重大进展，算力大幅提升且支持更大模型规模，搭载该技术的SoC芯片将于今年正式流片。 3、据2025年年度报告，公司主营中高端智能音频SoC芯片，是全球蓝牙音箱SoC芯片的重要供应商，产品覆盖无线麦克风、电竞耳机等品类。	低功耗系统级芯片设计厂商，主要产品为蓝牙音频SoC芯片系列、便携式音视频SoC芯片系列、智能语音交互SoC芯片系列等	2026-06-26\|43.00\|-4.97\|44.59\|45.00\|42.39\|66476;2026-06-29\|43.20\|0.47\|42.87\|44.11\|41.53\|61298;2026-06-30\|46.91\|8.59\|43.19\|46.94\|43.10\|83799;2026-07-01\|46.96\|0.11\|46.90\|48.79\|46.37\|95418;2026-07-02\|45.10\|-3.96\|46.02\|47.44\|44.22\|73022;2026-07-03\|44.33\|-1.71\|44.58\|45.50\|43.91\|65280;2026-07-06\|43.53\|-1.80\|44.53\|44.56\|42.11\|79279;2026-07-07\|43.78\|0.57\|43.00\|45.08\|42.60\|69988;2026-07-08\|44.18\|0.91\|44.50\|45.45\|42.95\|97603;2026-07-09\|45.36\|2.67\|44.37\|45.39\|43.08\|74040;2026-07-10\|44.75\|-1.34\|45.57\|47.08\|44.71\|103044;2026-07-13\|43.16\|-3.55\|43.80\|46.18\|43.00\|83259;2026-07-14\|41.97\|-2.76\|43.00\|43.95\|39.76\|84182;2026-07-15\|40.99\|-2.33\|42.26\|42.90\|40.14\|62048;2026-07-16\|41.02\|0.07\|40.17\|43.29\|40.16\|78296;2026-07-17\|36.75\|-10.41\|40.65\|41.45\|36.75\|95413;2026-07-20\|34.99\|-4.79\|37.26\|37.78\|34.00\|79973;2026-07-21\|37.10\|6.03\|35.65\|37.26\|34.02\|80890;2026-07-22\|42.70\|15.09\|36.66\|44.52\|36.64\|229259;2026-07-23\|41.45\|-2.93\|41.01\|43.50\|40.80\|153299;2026-07-24\|44.37\|7.04\|41.00\|46.30\|40.93\|161367;2026-07-27\|44.00\|-0.83\|43.00\|44.80\|42.15\|135552;2026-07-28\|42.00\|-4.55\|42.90\|43.43\|41.84\|92296;2026-07-29\|42.67\|1.60\|41.76\|44.86\|41.63\|128267;2026-07-30\|37.66\|-11.74\|41.86\|42.58\|37.66\|144253;2026-07-31\|40.80\|8.34\|40.00\|42.30\|39.00\|136399;2026-08-03\|39.79\|-2.48\|40.67\|42.80\|39.52\|94146;2026-08-04\|41.05\|3.17\|40.10\|41.60\|39.25\|87007;2026-08-05\|42.33\|3.12\|40.68\|43.36\|40.53\|96540;2026-08-06\|42.03\|-0.71\|41.30\|43.10\|41.30\|84438;2026-08-07\|42.51\|1.14\|42.03\|42.69\|41.00\|78184;2026-08-10\|41.73\|-1.83\|42.50\|42.50\|41.18\|63110;2026-08-11\|42.40\|1.61\|41.58\|43.45\|40.93\|92532;2026-08-12\|42.51\|0.26\|42.32\|43.06\|41.77\|56040;2026-08-13\|41.25\|-2.96\|43.07\|43.30\|41.10\|62353;2026-08-14\|41.25\|0.00\|41.50\|42.39\|40.56\|49200;2026-08-17\|42.60\|3.27\|41.04\|42.60\|41.03\|65056;2026-08-18\|42.06\|-1.27\|42.20\|42.44\|41.52\|60877;2026-08-19\|39.78\|-5.42\|41.30\|41.50\|39.66\|85289;2026-08-20\|39.67\|-0.28\|40.16\|40.58\|39.42\|36112;2026-08-21\|39.17\|-1.26\|39.66\|39.98\|38.80\|42882;2026-08-24\|38.47\|-1.79\|39.10\|39.36\|37.50\|48944;2026-08-25\|39.68\|3.15\|38.00\|39.98\|37.69\|65390;2026-08-26\|39.10\|-1.46\|40.30\|40.30\|38.81\|33818;2026-08-27\|40.59\|3.81\|39.39\|40.72\|38.88\|67076;2026-08-28\|40.48\|-0.27\|40.29\|41.08\|40.05\|44264;2026-08-31\|45.78\|13.09\|39.96\|46.00\|39.84\|157216;2026-09-01\|44.55\|-2.69\|45.60\|46.08\|44.08\|94631;2026-09-02\|43.29\|-2.83\|43.82\|44.50\|42.92\|60784;2026-09-03\|43.32\|0.07\|43.83\|44.15\|42.87\|44076;2026-09-04\|41.89\|-3.30\|43.79\|43.79\|41.37\|49276;2026-09-07\|41.84\|-0.12\|42.20\|42.46\|41.23\|58250;2026-09-08\|40.50\|-3.20\|41.66\|42.00\|40.30\|52564;2026-09-09\|40.52\|0.05\|40.71\|41.95\|40.30\|54028;2026-09-10\|39.91\|-1.51\|39.90\|40.36\|39.71\|35235;2026-09-11\|39.04\|-2.18\|39.45\|39.48\|38.48\|36988;2026-09-14\|39.05\|0.03\|38.90\|39.62\|38.32\|30763;2026-09-15\|38.89\|-0.41\|39.05\|39.60\|38.81\|30395;2026-09-16\|39.99\|2.83\|38.89\|40.08\|38.89\|42119;2026-09-17\|40.01\|0.05\|39.80\|40.35\|39.55\|33906;2026-09-18\|41.80\|4.47\|40.56\|42.30\|40.56\|80122;2026-09-21\|41.82\|0.05\|41.90\|42.39\|41.63\|51435;2026-09-22\|44.98\|7.56\|42.90\|45.75\|42.28\|182237;2026-09-23\|46.11\|2.51\|45.25\|46.85\|44.76\|129226;2026-09-24\|47.10\|2.15\|45.81\|48.19\|45.76\|123890;2026-09-28\|45.45\|-3.50\|46.52\|46.90\|45.15\|80938;2026-09-29\|47.00\|3.41\|45.41\|47.38\|44.98\|80722;2026-09-30\|45.78\|-2.60\|47.08\|47.26\|45.66\|52418;2026-10-08\|42.45\|-7.27\|46.64\|46.68\|42.04\|97947;2026-10-09\|42.90\|1.06\|42.01\|45.25\|41.32\|139363;2026-10-12\|40.08\|-6.57\|42.49\|42.59\|39.75\|100511;2026-10-13\|38.95\|-2.82\|39.18\|39.55\|37.11\|101655;2026-10-14\|39.96\|2.59\|38.94\|41.38\|38.72\|86393;2026-10-15\|37.15\|-7.03\|38.60\|39.29\|36.88\|83970;2026-10-16\|35.79\|-3.66\|38.00\|38.00\|35.51\|89085;2026-10-19\|35.72\|-0.20\|35.20\|35.99\|34.51\|50226;2026-10-20\|39.69\|11.11\|35.39\|40.42\|35.18\|154983;2026-10-21\|40.47\|1.97\|39.60\|41.41\|39.35\|91631;2026-10-22\|41.41\|2.32\|40.40\|44.44\|40.36\|131381;2026-10-23\|43.94\|6.11\|40.48\|44.40\|38.80\|120341;2026-10-26\|42.92\|-2.32\|43.40\|44.58\|42.70\|105506;2026-10-27\|40.33\|-6.03\|42.87\|43.25\|40.19\|82445;2026-10-28\|41.18\|2.11\|40.99\|42.67\|40.70\|99695;2026-10-29\|40.71\|-1.14\|41.20\|42.40\|40.03\|92145;2026-10-30\|39.50\|-2.97\|40.01\|42.27\|39.41\|88305;2026-11-02\|40.71\|3.06\|40.00\|41.97\|38.27\|79449;2026-11-03\|39.30\|-3.46\|40.02\|40.93\|39.02\|54011;2026-11-04\|44.09\|12.19\|39.50\|44.14\|38.71\|132245;2026-11-05\|48.20\|9.32\|43.02\|49.81\|43.01\|17215740;2026-11-06\|47.52\|-1.41\|46.50\|49.50\|46.44\|10317895
133117	台积电第三季度业绩超预期		全功能GPU量产量销的厂商，覆盖芯片、板卡、集群及软件生态全链条	2026-06-26\|672.77\|-3.89\|685.00\|697.99\|663.80\|25003;2026-06-29\|703.18\|4.52\|665.00\|708.20\|665.00\|35120;2026-06-30\|716.49\|1.89\|700.00\|722.79\|693.33\|31930;2026-07-01\|673.80\|-5.96\|714.82\|723.95\|665.02\|37614;2026-07-02\|641.59\|-4.78\|660.00\|687.04\|639.40\|30859;2026-07-03\|643.81\|0.35\|643.88\|664.48\|633.01\|20370;2026-07-06\|635.51\|-1.29\|645.00\|649.88\|615.00\|20085;2026-07-07\|663.20\|4.36\|629.16\|699.00\|629.00\|35790;2026-07-08\|666.00\|0.42\|663.19\|681.99\|644.00\|24171;2026-07-09\|759.00\|13.96\|677.72\|769.50\|666.66\|70252;2026-07-10\|701.01\|-7.64\|744.00\|765.84\|699.99\|48002;2026-07-13\|715.90\|2.12\|693.00\|765.00\|692.00\|46283;2026-07-14\|695.12\|-2.90\|729.77\|729.77\|666.66\|38047;2026-07-15\|648.17\|-6.75\|700.00\|709.87\|636.18\|34036;2026-07-16\|648.90\|0.11\|629.01\|672.00\|621.07\|25120;2026-07-17\|612.98\|-5.54\|651.00\|666.88\|585.76\|35371;2026-07-20\|603.00\|-1.63\|625.00\|629.00\|583.58\|24054;2026-07-21\|644.30\|6.85\|603.05\|644.45\|585.88\|29055;2026-07-22\|623.91\|-3.16\|633.00\|644.99\|622.00\|21587;2026-07-23\|610.36\|-2.17\|621.00\|628.00\|601.00\|14907;2026-07-24\|600.01\|-1.70\|600.00\|616.00\|595.00\|10762;2026-07-27\|605.86\|0.97\|595.98\|605.96\|579.00\|12015;2026-07-28\|563.30\|-7.02\|590.00\|596.00\|560.00\|16018;2026-07-29\|564.54\|0.22\|560.07\|569.00\|540.02\|14174;2026-07-30\|540.01\|-4.35\|554.94\|559.87\|530.05\|13950;2026-07-31\|570.48\|5.64\|575.00\|592.00\|570.00\|19316;2026-08-03\|563.00\|-1.31\|562.00\|573.00\|559.17\|8124;2026-08-04\|576.63\|2.42\|567.00\|581.00\|567.00\|11609;2026-08-05\|593.13\|2.86\|577.00\|600.02\|575.97\|17393;2026-08-06\|586.00\|-1.20\|583.00\|596.81\|580.01\|11903;2026-08-07\|597.89\|2.03\|586.00\|598.89\|583.10\|13951;2026-08-10\|573.97\|-4.00\|587.01\|595.00\|572.66\|15168;2026-08-11\|572.00\|-0.34\|570.00\|579.89\|568.00\|8475;2026-08-12\|572.49\|0.09\|571.00\|576.70\|570.00\|9161;2026-08-13\|584.31\|2.06\|575.99\|598.66\|575.99\|17126;2026-08-14\|576.98\|-1.25\|584.39\|588.66\|571.00\|11234;2026-08-17\|590.00\|2.26\|573.98\|590.94\|573.98\|15884;2026-08-18\|578.90\|-1.88\|584.99\|587.29\|573.80\|13230;2026-08-19\|548.00\|-5.34\|569.00\|569.49\|545.00\|15216;2026-08-20\|546.99\|-0.18\|548.00\|552.27\|541.01\|8099;2026-08-21\|542.89\|-0.75\|542.10\|550.00\|538.03\|7097;2026-08-24\|527.66\|-2.81\|540.01\|540.10\|519.03\|9715;2026-08-25\|532.88\|0.99\|523.50\|533.98\|516.23\|6875;2026-08-26\|526.62\|-1.17\|532.97\|536.00\|525.63\|6822;2026-08-27\|544.02\|3.30\|535.00\|544.99\|533.00\|11491;2026-08-28\|533.88\|-1.86\|542.90\|550.77\|533.38\|9644;2026-08-31\|535.89\|0.38\|521.00\|537.36\|520.03\|7926;2026-09-01\|532.20\|-0.69\|535.80\|540.94\|531.17\|6482;2026-09-02\|532.99\|0.15\|522.25\|536.38\|520.23\|6625;2026-09-03\|525.17\|-1.47\|533.17\|535.96\|524.70\|5213;2026-09-04\|519.35\|-1.11\|529.94\|530.99\|517.00\|6361;2026-09-07\|415.49\|-20.00\|498.00\|513.89\|415.48\|82421;2026-09-08\|400.11\|-3.70\|395.76\|407.85\|371.17\|144071;2026-09-09\|387.15\|-3.24\|395.30\|398.70\|384.00\|90439;2026-09-10\|364.05\|-5.97\|383.50\|384.00\|364.00\|88125;2026-09-11\|357.85\|-1.70\|360.00\|364.00\|345.18\|64889;2026-09-14\|346.02\|-3.31\|350.00\|355.90\|345.30\|38694;2026-09-15\|350.40\|1.27\|347.59\|361.22\|343.77\|52506;2026-09-16\|364.00\|3.88\|349.88\|367.51\|346.79\|62343;2026-09-17\|395.58\|8.68\|362.88\|406.88\|360.05\|119925;2026-09-18\|410.00\|3.65\|397.99\|427.99\|396.00\|114532;2026-09-21\|412.00\|0.49\|407.99\|413.77\|401.18\|59490;2026-09-22\|443.00\|7.52\|430.00\|474.33\|430.00\|97315;2026-09-23\|435.00\|-1.81\|443.00\|449.00\|432.03\|44536;2026-09-24\|433.33\|-0.38\|428.00\|443.53\|427.00\|50569;2026-09-28\|408.88\|-5.64\|428.47\|428.47\|405.50\|53329;2026-09-29\|409.48\|0.15\|406.00\|415.01\|402.00\|31968;2026-09-30\|393.94\|-3.80\|410.02\|414.00\|388.58\|40273;2026-10-08\|372.00\|-5.57\|391.66\|394.86\|368.09\|33583;2026-10-09\|376.90\|1.32\|368.08\|378.48\|356.01\|35982;2026-10-12\|359.80\|-4.54\|371.00\|374.98\|358.67\|23452;2026-10-13\|355.00\|-1.33\|355.00\|359.80\|339.50\|30169;2026-10-14\|338.00\|-4.79\|353.24\|354.36\|337.94\|22700;2026-10-15\|321.27\|-4.95\|320.00\|332.00\|315.00\|31083;2026-10-16\|327.11\|1.82\|331.00\|339.50\|323.00\|35914;2026-10-19\|326.75\|-0.11\|326.69\|340.77\|320.00\|43391;2026-10-20\|363.20\|11.16\|326.75\|366.00\|320.81\|66290;2026-10-21\|361.50\|-0.47\|363.17\|368.59\|351.35\|49524;2026-10-22\|344.99\|-4.57\|360.00\|363.86\|343.88\|36528;2026-10-23\|384.18\|11.36\|334.12\|388.84\|334.12\|75437;2026-10-26\|378.00\|-1.61\|378.96\|384.05\|367.67\|60534;2026-10-27\|360.46\|-4.64\|385.78\|390.78\|360.45\|39703;2026-10-28\|381.50\|5.84\|370.00\|385.00\|357.01\|56455;2026-10-29\|333.99\|-12.45\|370.00\|370.00\|332.04\|68199;2026-10-30\|322.65\|-3.40\|318.00\|347.88\|318.00\|54682;2026-11-02\|324.55\|0.59\|326.00\|333.39\|311.00\|48528;2026-11-03\|295.51\|-8.95\|317.90\|319.00\|292.31\|53350;2026-11-04\|335.71\|13.60\|298.00\|339.75\|296.00\|65494;2026-11-05\|347.50\|3.51\|326.00\|359.20\|324.44\|5656467;2026-11-06\|337.00\|-3.02\|322.00\|348.00\|321.00\|3493794
133116	OpenAI布局人形机器人赛道		公司是国内智能终端SoC芯片龙头，新一代人工智能边缘计算芯片流片回样，验证性能符合预期，支持端侧人工智能推理及多类智能终端应用，智能工业及机器人芯片进入量产阶段，产品覆盖处理器、传感器及控制单元	2026-06-26\|39.89\|-0.20\|39.20\|40.58\|37.80\|870389;2026-06-29\|37.50\|-5.99\|39.89\|39.99\|36.44\|784826;2026-06-30\|39.46\|5.23\|37.54\|39.57\|37.46\|606974;2026-07-01\|38.55\|-2.31\|39.46\|40.70\|38.20\|664323;2026-07-02\|37.19\|-3.53\|37.25\|39.18\|36.08\|571679;2026-07-03\|37.65\|1.24\|37.50\|39.04\|36.39\|571554;2026-07-06\|37.12\|-1.41\|38.00\|38.30\|35.53\|484497;2026-07-07\|38.30\|3.18\|36.91\|39.75\|36.51\|661785;2026-07-08\|39.76\|3.81\|39.64\|41.00\|38.84\|1030514;2026-07-09\|40.63\|2.19\|39.70\|40.78\|38.21\|895608;2026-07-10\|40.03\|-1.48\|41.01\|43.13\|40.00\|1417782;2026-07-13\|39.95\|-0.20\|39.79\|41.77\|39.31\|1019480;2026-07-14\|38.78\|-2.93\|39.55\|40.13\|36.21\|1067517;2026-07-15\|37.61\|-3.02\|39.01\|39.34\|36.90\|634989;2026-07-16\|38.52\|2.42\|37.00\|40.66\|36.78\|931601;2026-07-17\|35.17\|-8.70\|38.10\|41.08\|35.05\|1099493;2026-07-20\|35.92\|2.13\|36.36\|37.66\|34.11\|1011973;2026-07-21\|37.53\|4.48\|35.71\|37.72\|34.13\|1042071;2026-07-22\|41.71\|11.14\|36.57\|42.90\|36.45\|1599134;2026-07-23\|40.23\|-3.55\|41.52\|41.85\|39.30\|1089150;2026-07-24\|40.99\|1.89\|39.55\|42.37\|39.42\|1211571;2026-07-27\|41.17\|0.44\|40.77\|41.72\|36.50\|1141937;2026-07-28\|39.31\|-4.52\|39.88\|41.03\|39.01\|795757;2026-07-29\|39.74\|1.09\|39.32\|42.95\|38.77\|1116262;2026-07-30\|31.82\|-19.93\|38.58\|39.14\|31.80\|1503977;2026-07-31\|33.54\|5.41\|33.69\|34.76\|32.00\|1093393;2026-08-03\|32.17\|-4.08\|32.83\|35.22\|32.05\|770807;2026-08-04\|33.14\|3.02\|32.50\|33.50\|31.02\|741048;2026-08-05\|34.21\|3.23\|32.83\|35.10\|32.75\|991000;2026-08-06\|34.32\|0.32\|33.43\|35.25\|33.10\|754151;2026-08-07\|34.60\|0.82\|34.20\|34.90\|33.36\|643405;2026-08-10\|33.99\|-1.76\|34.55\|34.64\|33.32\|523629;2026-08-11\|34.74\|2.21\|33.58\|35.98\|33.54\|760660;2026-08-12\|35.10\|1.04\|34.41\|35.54\|33.90\|556942;2026-08-13\|34.17\|-2.65\|35.38\|35.65\|34.10\|528944;2026-08-14\|33.95\|-0.64\|34.44\|35.15\|33.20\|511926;2026-08-17\|35.80\|5.45\|33.70\|35.95\|33.54\|633747;2026-08-18\|34.58\|-3.41\|35.61\|36.39\|33.90\|702950;2026-08-19\|31.52\|-8.85\|33.91\|34.61\|31.40\|698289;2026-08-20\|31.36\|-0.51\|31.75\|32.19\|31.18\|425334;2026-08-21\|31.46\|0.32\|31.15\|31.65\|30.82\|280488;2026-08-24\|30.50\|-3.05\|31.15\|31.33\|29.91\|341447;2026-08-25\|30.70\|0.66\|30.11\|30.82\|29.75\|247793;2026-08-26\|30.62\|-0.26\|31.00\|31.37\|30.58\|330507;2026-08-27\|31.53\|2.97\|30.88\|31.55\|30.83\|375955;2026-08-28\|31.00\|-1.68\|31.30\|31.92\|30.99\|338734;2026-08-31\|33.91\|9.39\|30.90\|34.03\|30.78\|851171;2026-09-01\|33.94\|0.09\|33.61\|34.70\|33.47\|673539;2026-09-02\|33.40\|-1.59\|33.37\|34.25\|33.37\|380994;2026-09-03\|32.76\|-1.92\|33.72\|33.80\|32.56\|328287;2026-09-04\|31.83\|-2.84\|33.17\|33.20\|31.58\|333771;2026-09-07\|31.55\|-0.88\|32.10\|32.22\|31.33\|432209;2026-09-08\|30.79\|-2.41\|31.55\|31.58\|30.66\|337755;2026-09-09\|30.64\|-0.49\|30.90\|31.20\|30.45\|263194;2026-09-10\|30.15\|-1.60\|30.41\|30.54\|30.07\|212227;2026-09-11\|29.40\|-2.49\|29.80\|29.92\|29.04\|298692;2026-09-14\|29.26\|-0.48\|29.01\|29.52\|28.89\|192950;2026-09-15\|29.34\|0.27\|29.08\|29.67\|29.00\|217595;2026-09-16\|30.18\|2.86\|29.29\|30.28\|29.16\|303283;2026-09-17\|29.93\|-0.83\|29.85\|30.38\|29.72\|219415;2026-09-18\|31.27\|4.48\|30.40\|31.58\|30.27\|448687;2026-09-21\|31.68\|1.31\|31.41\|31.98\|31.27\|402733;2026-09-22\|33.63\|6.16\|32.27\|34.47\|32.10\|803676;2026-09-23\|33.77\|0.42\|33.65\|34.14\|33.35\|472965;2026-09-24\|33.41\|-1.07\|33.75\|34.29\|33.39\|301559;2026-09-28\|32.27\|-3.41\|33.29\|33.49\|31.91\|296876;2026-09-29\|32.43\|0.50\|32.28\|32.63\|31.88\|226773;2026-09-30\|32.18\|-0.77\|32.62\|32.80\|32.00\|186452;2026-10-08\|30.18\|-6.21\|32.02\|32.36\|29.90\|328818;2026-10-09\|30.61\|1.42\|30.25\|31.34\|29.27\|438048;2026-10-12\|29.53\|-3.53\|30.21\|30.30\|29.02\|299695;2026-10-13\|27.79\|-5.89\|27.60\|28.36\|26.72\|637362;2026-10-14\|27.68\|-0.40\|27.65\|28.18\|27.26\|353815;2026-10-15\|26.77\|-3.29\|26.80\|27.65\|26.67\|296540;2026-10-16\|26.03\|-2.76\|27.60\|27.62\|25.76\|347890;2026-10-19\|25.74\|-1.11\|25.81\|25.97\|25.05\|247931;2026-10-20\|28.64\|11.27\|25.74\|28.64\|25.62\|639570;2026-10-21\|28.95\|1.08\|28.73\|29.59\|28.56\|411319;2026-10-22\|28.26\|-2.38\|28.70\|29.44\|28.25\|317891;2026-10-23\|30.08\|6.44\|27.61\|30.16\|27.34\|501553;2026-10-26\|28.60\|-4.92\|29.60\|29.70\|28.54\|340460;2026-10-27\|26.61\|-6.96\|29.00\|29.17\|26.50\|385616;2026-10-28\|27.52\|3.42\|27.11\|28.19\|26.80\|368134;2026-10-29\|26.11\|-5.12\|27.02\|27.27\|26.10\|271247;2026-10-30\|24.76\|-5.17\|25.48\|26.31\|24.71\|327980;2026-11-02\|25.21\|1.82\|24.96\|25.55\|24.30\|368010;2026-11-03\|24.55\|-2.62\|24.71\|25.35\|24.40\|267280;2026-11-04\|26.86\|9.41\|24.72\|26.97\|24.42\|528341;2026-11-05\|28.33\|5.47\|26.20\|28.56\|26.10\|507373;2026-11-06\|26.95\|-4.87\|27.00\|28.44\|26.83\|367023
133115		复牌+控制权变更+溢价转让+电力服务 1、据2026年9月16日晚公告，公司自9月10日开市起停牌，计划自9月17日开市起复牌。相关股东拟向中软西安转让公司29.68%股份，完成后控股股东将变更为中软西安。 2、据2026年9月16日晚公告，协议转让价格为53元每股，较9月9日收盘价37.50元溢价约41.3%，转让事项尚需履行相关审议及登记程序。 3、据2026年8月27日半年报，公司提供电力工程设施运行维护服务，蓄电池数智运维系统已应用于电力、石油石化等领域，并具备向数据中心、通信基站等场景拓展能力。	公司控股股东将变更为中软西安	2026-06-26\|29.86\|1.50\|29.39\|30.39\|28.56\|16725;2026-06-29\|31.44\|5.29\|29.86\|31.78\|29.26\|31336;2026-06-30\|32.26\|2.61\|31.44\|32.52\|31.02\|28043;2026-07-01\|31.98\|-0.87\|32.26\|32.79\|31.10\|21473;2026-07-02\|32.78\|2.50\|32.52\|33.11\|31.67\|18498;2026-07-03\|32.12\|-2.01\|32.70\|32.88\|32.00\|13778;2026-07-06\|30.80\|-4.11\|31.85\|32.20\|30.13\|16010;2026-07-07\|30.58\|-0.71\|30.65\|31.50\|30.32\|11577;2026-07-08\|31.04\|1.50\|30.65\|31.44\|30.00\|7828;2026-07-09\|31.03\|-0.03\|31.14\|31.67\|30.51\|9209;2026-07-10\|31.15\|0.39\|30.97\|31.60\|30.63\|7791;2026-07-13\|28.75\|-7.70\|31.06\|31.44\|28.51\|12315;2026-07-14\|28.81\|0.21\|29.01\|29.01\|27.88\|10631;2026-07-15\|28.87\|0.21\|28.81\|29.29\|28.24\|10383;2026-07-16\|28.92\|0.17\|28.88\|29.79\|28.41\|8704;2026-07-17\|27.72\|-4.15\|29.00\|29.38\|27.40\|11409;2026-07-20\|26.06\|-5.99\|28.01\|28.54\|25.40\|15494;2026-07-21\|25.73\|-1.27\|26.06\|26.36\|24.06\|11179;2026-07-22\|25.29\|-1.71\|25.73\|25.95\|25.00\|10772;2026-07-23\|25.92\|2.49\|25.05\|25.98\|24.98\|7945;2026-07-24\|25.49\|-1.66\|25.68\|26.25\|25.04\|8433;2026-07-27\|26.58\|4.28\|25.49\|26.87\|25.11\|9931;2026-07-28\|27.59\|3.80\|26.56\|28.23\|25.80\|16682;2026-07-29\|28.26\|2.43\|27.68\|28.87\|27.36\|9273;2026-07-30\|28.34\|0.28\|28.70\|29.74\|28.11\|14565;2026-07-31\|29.00\|2.33\|28.10\|29.23\|28.10\|7636;2026-08-03\|29.83\|2.86\|29.06\|29.84\|28.56\|8248;2026-08-04\|30.02\|0.64\|30.19\|30.39\|29.83\|9086;2026-08-05\|29.58\|-1.47\|30.20\|30.50\|29.30\|12936;2026-08-06\|29.97\|1.32\|29.79\|30.22\|29.22\|8869;2026-08-07\|29.94\|-0.10\|30.35\|30.35\|29.21\|8715;2026-08-10\|30.95\|3.37\|29.94\|30.96\|29.82\|8092;2026-08-11\|30.41\|-1.74\|31.00\|31.03\|30.18\|11267;2026-08-12\|30.74\|1.09\|30.50\|30.85\|30.29\|10093;2026-08-13\|31.41\|2.18\|30.68\|32.05\|30.41\|15228;2026-08-14\|30.88\|-1.69\|31.40\|31.40\|30.57\|10209;2026-08-17\|31.20\|1.04\|30.98\|31.34\|30.69\|10080;2026-08-18\|31.07\|-0.42\|31.20\|31.32\|30.70\|5718;2026-08-19\|30.34\|-2.35\|30.75\|31.17\|30.15\|6530;2026-08-20\|31.16\|2.70\|30.34\|31.22\|30.01\|6417;2026-08-21\|31.30\|0.45\|31.00\|31.44\|30.38\|4931;2026-08-24\|31.04\|-0.83\|31.28\|31.28\|30.40\|6852;2026-08-25\|31.72\|2.19\|31.81\|31.90\|30.23\|8125;2026-08-26\|32.03\|0.98\|31.82\|32.29\|31.67\|6986;2026-08-27\|30.99\|-3.25\|31.40\|31.94\|30.76\|10691;2026-08-28\|32.09\|3.55\|30.93\|32.50\|30.90\|13551;2026-08-31\|33.96\|5.83\|31.60\|34.36\|31.60\|18084;2026-09-01\|33.20\|-2.24\|33.97\|34.33\|32.95\|12052;2026-09-02\|34.56\|4.10\|33.14\|34.80\|32.72\|13740;2026-09-03\|34.12\|-1.27\|34.56\|35.10\|33.66\|14920;2026-09-04\|35.93\|5.30\|34.12\|35.95\|33.88\|18877;2026-09-07\|36.77\|2.34\|35.93\|36.90\|35.40\|21449;2026-09-08\|36.80\|0.08\|36.31\|38.12\|36.00\|20503;2026-09-09\|37.50\|1.90\|36.80\|37.89\|36.22\|13057;2026-09-17\|45.00\|20.00\|45.00\|45.00\|45.00\|5929;2026-09-18\|54.00\|20.00\|54.00\|54.00\|54.00\|44237;2026-09-21\|50.39\|-6.69\|51.33\|53.49\|49.00\|121832;2026-09-22\|47.02\|-6.69\|49.10\|50.99\|46.76\|98807;2026-09-23\|43.29\|-7.93\|46.82\|46.89\|43.00\|80371;2026-09-24\|44.21\|2.13\|42.65\|44.88\|41.17\|71216;2026-09-28\|40.19\|-9.09\|43.09\|43.21\|39.86\|52757;2026-09-29\|41.01\|2.04\|40.19\|41.32\|39.80\|36100;2026-09-30\|39.50\|-3.68\|40.93\|41.26\|39.38\|34976;2026-10-08\|40.28\|1.97\|39.81\|40.69\|39.30\|30229;2026-10-09\|39.84\|-1.09\|40.00\|40.09\|37.65\|32482;2026-10-12\|38.70\|-2.86\|39.95\|40.00\|38.30\|21001;2026-10-13\|39.39\|1.78\|37.92\|39.88\|37.10\|27886;2026-10-14\|37.51\|-4.77\|38.90\|39.26\|37.40\|20858;2026-10-15\|36.51\|-2.67\|36.65\|37.38\|36.11\|21096;2026-10-16\|36.89\|1.04\|37.01\|38.09\|36.51\|18930;2026-10-19\|37.60\|1.92\|36.84\|38.00\|35.83\|20741;2026-10-20\|41.89\|11.41\|37.11\|42.48\|37.01\|51569;2026-10-21\|42.65\|1.81\|42.00\|42.99\|40.57\|42733;2026-10-22\|41.11\|-3.61\|42.44\|44.20\|41.11\|34553;2026-10-23\|42.28\|2.85\|40.64\|42.54\|39.50\|29144;2026-10-26\|39.14\|-7.43\|41.25\|42.24\|38.73\|36122;2026-10-27\|36.60\|-6.49\|39.26\|39.62\|35.77\|35630;2026-10-28\|37.65\|2.87\|37.23\|37.68\|35.38\|22614;2026-10-29\|37.05\|-1.59\|37.60\|38.64\|36.59\|24408;2026-10-30\|33.51\|-9.55\|36.20\|36.74\|33.46\|27091;2026-11-02\|34.08\|1.70\|33.51\|34.24\|31.94\|25040;2026-11-03\|33.55\|-1.56\|33.98\|34.86\|33.00\|15935;2026-11-04\|34.50\|2.83\|33.40\|34.78\|32.44\|18242;2026-11-05\|34.95\|1.30\|34.17\|35.04\|33.74\|17000;2026-11-06\|34.27\|-1.95\|33.67\|35.10\|33.30\|11581
133114	OpenAI布局人形机器人赛道		公司机器人力传感器涵盖六维力、力矩、拉压力传感器等，部分客户已有批量订单并实现批量生产交付	2026-06-26\|65.18\|-5.51\|68.84\|68.84\|65.18\|50070;2026-06-29\|65.75\|0.87\|65.20\|67.05\|62.47\|62003;2026-06-30\|70.88\|7.80\|65.76\|72.99\|65.76\|66903;2026-07-01\|73.93\|4.30\|72.64\|77.10\|71.03\|74007;2026-07-02\|74.49\|0.76\|74.58\|78.18\|73.70\|77377;2026-07-03\|83.00\|11.42\|75.05\|86.66\|74.00\|115461;2026-07-06\|76.51\|-7.82\|82.00\|82.00\|75.85\|93734;2026-07-07\|73.14\|-4.40\|76.44\|79.20\|72.81\|61306;2026-07-08\|68.27\|-6.66\|73.84\|74.60\|68.27\|54520;2026-07-09\|68.10\|-0.25\|68.98\|69.28\|65.79\|42001;2026-07-10\|68.88\|1.15\|69.00\|72.20\|67.01\|58245;2026-07-13\|62.62\|-9.09\|68.36\|68.36\|62.33\|47016;2026-07-14\|63.16\|0.86\|62.61\|63.80\|60.00\|41823;2026-07-15\|64.02\|1.36\|63.58\|65.14\|61.54\|38772;2026-07-16\|62.73\|-2.02\|62.93\|65.18\|61.90\|33502;2026-07-17\|57.02\|-9.10\|62.68\|63.12\|56.55\|45026;2026-07-20\|54.60\|-4.24\|58.04\|58.82\|52.77\|54271;2026-07-21\|56.70\|3.85\|54.06\|56.88\|50.71\|53173;2026-07-22\|55.90\|-1.41\|56.70\|57.35\|55.08\|40496;2026-07-23\|56.09\|0.34\|55.11\|57.00\|54.07\|36458;2026-07-24\|54.21\|-3.35\|54.96\|55.96\|53.68\|28539;2026-07-27\|56.78\|4.74\|54.00\|57.10\|53.56\|27704;2026-07-28\|55.79\|-1.74\|57.00\|57.96\|55.45\|27620;2026-07-29\|55.58\|-0.38\|55.47\|56.22\|54.03\|31702;2026-07-30\|52.55\|-5.45\|55.00\|55.64\|51.71\|37017;2026-07-31\|56.55\|7.61\|54.41\|57.81\|54.41\|49776;2026-08-03\|58.57\|3.57\|56.92\|60.06\|56.33\|47451;2026-08-04\|61.00\|4.15\|59.36\|61.50\|57.15\|51888;2026-08-05\|67.50\|10.66\|61.00\|68.18\|60.67\|72785;2026-08-06\|66.48\|-1.51\|66.57\|69.94\|65.50\|67155;2026-08-07\|66.51\|0.05\|66.61\|67.87\|63.63\|54889;2026-08-10\|66.06\|-0.68\|67.00\|67.10\|64.00\|44721;2026-08-11\|69.70\|5.51\|66.00\|70.88\|64.64\|83015;2026-08-12\|72.41\|3.89\|69.26\|72.80\|67.67\|100128;2026-08-13\|69.10\|-4.57\|72.39\|73.99\|68.93\|84409;2026-08-14\|67.64\|-2.11\|69.01\|69.88\|66.80\|49142;2026-08-17\|74.00\|9.40\|68.85\|75.00\|67.67\|64436;2026-08-18\|70.40\|-4.86\|73.39\|74.69\|69.27\|94099;2026-08-19\|62.95\|-10.58\|68.40\|69.60\|62.70\|67458;2026-08-20\|62.43\|-0.83\|64.01\|64.05\|61.65\|39177;2026-08-21\|62.09\|-0.54\|61.64\|63.60\|60.84\|29591;2026-08-24\|60.07\|-3.25\|61.79\|61.79\|59.00\|32487;2026-08-25\|60.92\|1.42\|59.46\|61.57\|58.08\|30359;2026-08-26\|59.97\|-1.56\|61.45\|61.45\|59.09\|22008;2026-08-27\|61.86\|3.15\|59.85\|62.35\|59.38\|31567;2026-08-28\|59.30\|-4.14\|60.47\|62.16\|58.86\|41824;2026-08-31\|60.23\|1.57\|58.37\|60.35\|57.95\|34064;2026-09-01\|59.10\|-1.88\|60.34\|60.77\|58.26\|25923;2026-09-02\|58.18\|-1.56\|58.51\|58.70\|57.28\|17585;2026-09-03\|58.41\|0.40\|58.18\|59.30\|57.68\|23112;2026-09-04\|57.28\|-1.93\|59.00\|60.48\|56.84\|35316;2026-09-07\|60.30\|5.27\|57.28\|60.86\|56.85\|44732;2026-09-08\|59.19\|-1.84\|59.99\|61.17\|59.19\|27990;2026-09-09\|57.71\|-2.50\|59.19\|60.02\|57.38\|20905;2026-09-10\|56.46\|-2.17\|57.04\|57.58\|56.31\|14728;2026-09-11\|54.07\|-4.23\|55.81\|55.81\|53.27\|25942;2026-09-14\|55.35\|2.37\|53.90\|56.55\|53.03\|23521;2026-09-15\|54.20\|-2.08\|55.00\|55.57\|54.14\|19434;2026-09-16\|54.83\|1.16\|53.93\|55.18\|53.52\|19973;2026-09-17\|56.26\|2.61\|54.84\|57.00\|54.23\|32811;2026-09-18\|57.63\|2.44\|57.00\|58.18\|56.46\|32400;2026-09-21\|57.20\|-0.75\|57.97\|58.86\|57.11\|26734;2026-09-22\|56.73\|-0.82\|57.57\|58.65\|56.56\|25265;2026-09-23\|56.32\|-0.72\|57.01\|57.01\|55.88\|20165;2026-09-24\|55.55\|-1.37\|56.42\|58.76\|55.55\|37883;2026-09-28\|52.76\|-5.02\|55.50\|56.20\|52.27\|31259;2026-09-29\|52.81\|0.09\|52.50\|53.36\|51.52\|24608;2026-09-30\|52.02\|-1.50\|53.25\|54.30\|52.01\|25313;2026-10-08\|49.29\|-5.25\|52.02\|52.45\|48.70\|33699;2026-10-09\|49.40\|0.22\|49.00\|49.86\|46.36\|41146;2026-10-12\|48.17\|-2.49\|49.42\|49.46\|47.92\|28454;2026-10-13\|47.70\|-0.98\|47.12\|48.27\|45.19\|31072;2026-10-14\|46.38\|-2.77\|47.70\|47.96\|46.22\|21203;2026-10-15\|44.24\|-4.61\|45.00\|45.48\|43.90\|27019;2026-10-16\|45.25\|2.28\|45.05\|46.71\|44.70\|32001;2026-10-19\|46.88\|3.60\|45.00\|47.54\|43.91\|35949;2026-10-20\|52.31\|11.58\|46.69\|54.20\|46.56\|77513;2026-10-21\|53.34\|1.97\|52.00\|54.50\|50.78\|73185;2026-10-22\|61.13\|14.60\|53.09\|62.88\|53.09\|153533;2026-10-23\|67.80\|10.91\|62.11\|68.27\|57.82\|167405;2026-10-26\|62.55\|-7.74\|64.50\|65.45\|61.08\|139640;2026-10-27\|60.69\|-2.97\|61.20\|64.58\|60.68\|82455;2026-10-28\|69.30\|14.19\|60.07\|72.83\|59.48\|171586;2026-10-29\|67.10\|-3.17\|68.76\|69.98\|65.60\|113178;2026-10-30\|71.88\|7.12\|65.84\|76.86\|65.01\|167918;2026-11-02\|74.20\|3.23\|70.55\|77.27\|67.51\|126952;2026-11-03\|69.06\|-6.93\|73.46\|74.80\|68.00\|96874;2026-11-04\|75.76\|9.70\|69.19\|79.01\|67.20\|135456;2026-11-05\|78.32\|3.38\|74.46\|79.50\|71.50\|124515;2026-11-06\|72.01\|-8.06\|73.10\|76.30\|71.52\|95324
133113			公司股东周口中控拟公开征集转让7%股份	2026-06-26\|7.67\|-6.46\|8.12\|8.36\|7.67\|354033;2026-06-29\|7.42\|-3.26\|7.58\|7.67\|7.19\|236800;2026-06-30\|7.27\|-2.02\|7.43\|7.59\|7.25\|153205;2026-07-01\|7.67\|5.50\|7.27\|7.98\|7.17\|296666;2026-07-02\|8.12\|5.87\|7.67\|8.38\|7.60\|248216;2026-07-03\|8.20\|0.99\|8.12\|8.35\|7.98\|182695;2026-07-06\|8.13\|-0.85\|8.20\|8.37\|8.08\|138626;2026-07-07\|7.78\|-4.30\|8.12\|8.28\|7.74\|128109;2026-07-08\|7.50\|-3.60\|7.81\|7.85\|7.46\|105677;2026-07-09\|7.69\|2.53\|7.47\|7.69\|7.37\|91375;2026-07-10\|7.70\|0.13\|7.65\|7.96\|7.57\|83315;2026-07-13\|7.20\|-6.49\|7.70\|7.73\|7.16\|131325;2026-07-14\|7.18\|-0.28\|7.18\|7.32\|6.98\|100879;2026-07-15\|7.68\|6.96\|7.22\|7.98\|7.19\|248380;2026-07-16\|7.59\|-1.17\|7.59\|7.90\|7.51\|136122;2026-07-17\|7.19\|-5.27\|7.59\|7.72\|7.18\|166892;2026-07-20\|6.42\|-10.71\|7.30\|7.42\|6.16\|329188;2026-07-21\|6.68\|4.05\|6.43\|6.71\|5.76\|259601;2026-07-22\|6.65\|-0.45\|6.67\|6.82\|6.49\|115084;2026-07-23\|7.07\|6.32\|6.57\|7.07\|6.55\|136309;2026-07-24\|7.08\|0.14\|6.96\|7.19\|6.81\|112618;2026-07-27\|7.37\|4.10\|7.03\|7.42\|7.02\|114704;2026-07-28\|7.41\|0.54\|7.36\|7.55\|7.25\|94801;2026-07-29\|7.74\|4.45\|7.49\|7.83\|7.34\|140844;2026-07-30\|8.04\|3.88\|7.80\|8.19\|7.74\|165338;2026-07-31\|8.19\|1.87\|8.18\|8.40\|8.13\|142747;2026-08-03\|8.41\|2.69\|8.24\|8.42\|8.10\|101245;2026-08-04\|8.65\|2.85\|8.41\|8.69\|8.37\|83861;2026-08-05\|8.66\|0.12\|8.70\|8.74\|8.52\|101774;2026-08-06\|8.92\|3.00\|8.60\|8.92\|8.53\|155826;2026-08-07\|8.37\|-6.17\|8.92\|8.92\|8.30\|184171;2026-08-10\|8.73\|4.30\|8.40\|8.74\|8.24\|108451;2026-08-11\|8.38\|-4.01\|8.71\|8.73\|8.21\|146448;2026-08-12\|8.51\|1.55\|8.35\|8.66\|8.31\|81759;2026-08-13\|8.63\|1.41\|8.57\|8.79\|8.49\|87370;2026-08-14\|9.03\|4.63\|8.67\|9.23\|8.58\|189321;2026-08-17\|8.69\|-3.77\|8.92\|8.96\|8.52\|123949;2026-08-18\|8.50\|-2.19\|8.73\|8.73\|8.48\|75695;2026-08-19\|8.40\|-1.18\|8.45\|8.79\|8.35\|126548;2026-08-20\|8.49\|1.07\|8.42\|8.58\|8.35\|63107;2026-08-21\|8.50\|0.12\|8.53\|8.64\|8.40\|91420;2026-08-24\|8.45\|-0.59\|8.47\|8.54\|8.26\|70010;2026-08-25\|8.49\|0.47\|8.38\|8.59\|8.37\|61531;2026-08-26\|8.44\|-0.59\|8.50\|8.59\|8.40\|57093;2026-08-27\|8.38\|-0.71\|8.47\|8.48\|8.26\|86324;2026-08-28\|8.49\|1.31\|8.48\|8.52\|8.20\|67924;2026-08-31\|8.59\|1.18\|8.40\|8.64\|8.19\|122541;2026-09-01\|8.57\|-0.23\|8.52\|8.62\|8.43\|56879;2026-09-02\|8.62\|0.58\|8.55\|8.68\|8.43\|65172;2026-09-03\|8.51\|-1.28\|8.69\|8.74\|8.51\|66948;2026-09-04\|8.66\|1.76\|8.56\|8.90\|8.51\|110349;2026-09-07\|8.62\|-0.46\|8.68\|8.68\|8.50\|80177;2026-09-08\|8.73\|1.28\|8.60\|8.76\|8.59\|85851;2026-09-09\|8.31\|-4.81\|8.65\|8.68\|8.19\|146197;2026-09-10\|8.42\|1.32\|8.36\|8.54\|8.08\|79965;2026-09-11\|8.37\|-0.59\|8.36\|8.44\|8.15\|81135;2026-09-14\|8.09\|-3.35\|8.29\|8.32\|8.02\|69024;2026-09-15\|7.83\|-3.21\|8.09\|8.11\|7.60\|101395;2026-09-16\|7.91\|1.02\|7.82\|7.97\|7.77\|38845;2026-09-17\|7.92\|0.13\|7.94\|7.95\|7.77\|50350;2026-09-18\|7.81\|-1.39\|7.92\|8.07\|7.80\|61687;2026-09-21\|7.73\|-1.02\|7.84\|7.91\|7.71\|74333;2026-09-22\|7.73\|0.00\|7.74\|7.93\|7.71\|95967;2026-09-23\|7.81\|1.03\|7.68\|8.05\|7.64\|248605;2026-09-24\|7.90\|1.15\|7.72\|8.16\|7.72\|169492;2026-09-28\|7.46\|-5.57\|7.85\|7.87\|7.24\|164086;2026-09-29\|7.43\|-0.40\|7.54\|7.79\|7.35\|110684;2026-09-30\|7.81\|5.11\|7.42\|7.94\|7.35\|185850;2026-10-08\|7.39\|-5.38\|7.74\|7.83\|7.32\|166240;2026-10-09\|7.36\|-0.41\|7.40\|7.40\|6.97\|122361;2026-10-12\|7.28\|-1.09\|7.32\|7.46\|7.23\|64176;2026-10-13\|7.31\|0.41\|7.21\|7.33\|7.02\|57912;2026-10-14\|7.09\|-3.01\|7.31\|7.35\|7.07\|44396;2026-10-15\|6.87\|-3.10\|6.95\|7.20\|6.80\|60292;2026-10-16\|6.89\|0.29\|6.94\|7.10\|6.85\|59182;2026-10-19\|6.89\|0.00\|6.84\|6.95\|6.64\|77741;2026-10-20\|7.69\|11.61\|7.45\|7.82\|7.20\|319294;2026-10-21\|8.10\|5.33\|7.75\|8.18\|7.65\|261619;2026-10-22\|7.53\|-7.04\|8.05\|8.13\|7.50\|178392;2026-10-23\|7.51\|-0.27\|7.46\|7.55\|6.86\|164620;2026-10-26\|7.42\|-1.20\|7.46\|7.73\|7.39\|96563;2026-10-27\|7.07\|-4.72\|7.44\|7.54\|7.05\|87065;2026-10-28\|7.35\|3.96\|7.14\|7.38\|7.00\|71715;2026-10-29\|7.22\|-1.77\|7.36\|7.45\|7.13\|66607;2026-10-30\|7.05\|-2.35\|7.61\|7.70\|7.00\|112839;2026-11-02\|7.73\|9.65\|7.05\|7.73\|6.70\|161065;2026-11-03\|7.36\|-4.79\|7.68\|7.83\|7.31\|121712;2026-11-04\|7.38\|0.27\|7.40\|7.47\|7.18\|92807;2026-11-05\|7.74\|4.88\|7.32\|7.80\|7.31\|106068;2026-11-06\|7.50\|-3.10\|7.40\|7.69\|7.35\|89433
133112	OpenAI布局人形机器人赛道		国内工业自动化控制行业的知名企业之一，公司无框力矩电机产品经过多年的迭代更新，可在人形机器人部分关节处进行应用	2026-06-26\|102.90\|-5.88\|107.56\|113.59\|102.21\|32216;2026-06-29\|100.13\|-2.69\|100.71\|103.65\|96.20\|30040;2026-06-30\|108.77\|8.63\|101.00\|109.50\|100.60\|31062;2026-07-01\|124.00\|14.00\|108.70\|126.40\|107.56\|69352;2026-07-02\|134.00\|8.06\|126.00\|138.88\|125.37\|77478;2026-07-03\|137.00\|2.24\|132.00\|144.77\|130.68\|78270;2026-07-06\|129.52\|-5.46\|135.97\|137.07\|129.04\|53368;2026-07-07\|125.99\|-2.73\|129.00\|137.99\|124.11\|43799;2026-07-08\|113.44\|-9.96\|124.66\|127.91\|113.43\|38748;2026-07-09\|115.52\|1.83\|115.71\|116.96\|109.58\|30118;2026-07-10\|120.12\|3.98\|116.76\|131.00\|116.76\|46591;2026-07-13\|110.12\|-8.32\|118.00\|121.93\|109.32\|35071;2026-07-14\|110.91\|0.72\|107.98\|112.17\|105.77\|29717;2026-07-15\|113.88\|2.68\|109.99\|115.80\|106.84\|33557;2026-07-16\|109.45\|-3.89\|111.43\|116.30\|108.00\|28314;2026-07-17\|107.01\|-2.23\|109.99\|114.51\|103.80\|37733;2026-07-20\|105.48\|-1.43\|106.97\|108.60\|99.55\|32479;2026-07-21\|109.41\|3.73\|105.00\|110.80\|98.00\|30458;2026-07-22\|103.00\|-5.86\|107.50\|109.80\|103.00\|20721;2026-07-23\|101.59\|-1.37\|100.92\|104.33\|100.70\|12589;2026-07-24\|95.00\|-6.49\|97.01\|100.00\|94.55\|20684;2026-07-27\|100.99\|6.31\|92.51\|101.33\|92.51\|17008;2026-07-28\|105.30\|4.27\|99.85\|111.11\|98.11\|29125;2026-07-29\|103.77\|-1.45\|104.98\|109.00\|102.20\|18849;2026-07-30\|100.13\|-3.51\|102.55\|104.69\|96.50\|20522;2026-07-31\|109.40\|9.26\|106.65\|113.31\|104.50\|29191;2026-08-03\|111.56\|1.97\|109.88\|114.20\|109.20\|24272;2026-08-04\|112.69\|1.01\|111.45\|113.80\|109.18\|20144;2026-08-05\|116.26\|3.17\|111.75\|116.50\|111.50\|29465;2026-08-06\|113.19\|-2.64\|114.01\|115.76\|111.71\|18373;2026-08-07\|114.78\|1.40\|114.20\|115.32\|110.70\|19818;2026-08-10\|110.16\|-4.03\|115.29\|115.80\|109.80\|18151;2026-08-11\|114.42\|3.87\|109.66\|116.44\|107.15\|26455;2026-08-12\|112.76\|-1.45\|113.03\|114.42\|112.00\|13791;2026-08-13\|109.00\|-3.33\|111.70\|114.46\|109.00\|16187;2026-08-14\|109.62\|0.57\|109.86\|110.47\|107.41\|9799;2026-08-17\|111.68\|1.88\|109.62\|111.98\|107.48\|17128;2026-08-18\|116.39\|4.22\|113.00\|118.00\|110.20\|34410;2026-08-19\|100.56\|-13.60\|113.97\|114.98\|100.00\|29015;2026-08-20\|99.96\|-0.60\|102.21\|102.31\|97.05\|14615;2026-08-21\|99.85\|-0.11\|97.83\|101.02\|97.24\|9004;2026-08-24\|94.33\|-5.53\|99.35\|99.72\|93.06\|14277;2026-08-25\|99.35\|5.32\|94.00\|100.53\|91.51\|16573;2026-08-26\|96.96\|-2.41\|98.02\|101.67\|96.51\|11162;2026-08-27\|99.56\|2.68\|96.02\|100.30\|96.02\|10344;2026-08-28\|98.30\|-1.27\|98.70\|101.35\|97.83\|8733;2026-08-31\|101.00\|2.75\|96.73\|101.58\|96.50\|12083;2026-09-01\|99.41\|-1.57\|100.88\|102.20\|99.00\|8924;2026-09-02\|98.53\|-0.89\|98.02\|99.85\|97.11\|6128;2026-09-03\|100.97\|2.48\|98.92\|101.98\|98.80\|13402;2026-09-04\|97.49\|-3.45\|101.20\|102.43\|96.69\|15357;2026-09-07\|100.22\|2.80\|97.24\|101.98\|97.24\|15005;2026-09-08\|98.26\|-1.96\|100.72\|101.66\|98.09\|10203;2026-09-09\|96.78\|-1.51\|98.31\|99.85\|96.28\|7651;2026-09-10\|95.24\|-1.59\|95.80\|96.79\|94.77\|7299;2026-09-11\|95.53\|0.30\|94.98\|95.53\|90.02\|16155;2026-09-14\|98.61\|3.22\|94.36\|99.27\|93.12\|14553;2026-09-15\|93.50\|-5.18\|97.90\|99.92\|93.50\|11104;2026-09-16\|94.40\|0.96\|93.56\|95.54\|92.52\|11722;2026-09-17\|96.36\|2.08\|93.90\|98.55\|93.88\|13664;2026-09-18\|97.65\|1.34\|97.75\|99.33\|96.29\|12412;2026-09-21\|97.79\|0.14\|98.90\|100.42\|97.53\|12834;2026-09-22\|97.20\|-0.60\|98.30\|99.75\|96.66\|8063;2026-09-23\|97.50\|0.31\|97.48\|98.49\|96.68\|7505;2026-09-24\|97.36\|-0.14\|97.99\|101.47\|96.88\|14387;2026-09-28\|94.00\|-3.45\|96.48\|97.95\|92.00\|10472;2026-09-29\|95.00\|1.06\|93.06\|96.00\|92.53\|7788;2026-09-30\|94.70\|-0.32\|95.03\|98.20\|94.53\|8176;2026-10-08\|87.61\|-7.49\|94.74\|94.74\|87.02\|14631;2026-10-09\|88.92\|1.50\|87.01\|89.70\|83.50\|12476;2026-10-12\|84.98\|-4.43\|88.92\|88.92\|84.91\|7029;2026-10-13\|82.55\|-2.86\|84.02\|84.02\|79.02\|14364;2026-10-14\|79.14\|-4.13\|82.00\|82.85\|78.61\|9522;2026-10-15\|74.27\|-6.15\|77.00\|77.77\|73.78\|15049;2026-10-16\|75.55\|1.72\|75.74\|78.17\|74.28\|11876;2026-10-19\|82.66\|9.41\|75.55\|83.36\|73.59\|22592;2026-10-20\|92.38\|11.76\|82.20\|94.20\|80.66\|38685;2026-10-21\|92.00\|-0.41\|93.74\|94.38\|88.80\|28260;2026-10-22\|93.68\|1.83\|91.73\|98.24\|91.65\|28886;2026-10-23\|102.88\|9.82\|92.02\|104.85\|88.00\|41827;2026-10-26\|98.98\|-3.79\|102.88\|107.70\|98.98\|37395;2026-10-27\|99.12\|0.14\|98.58\|103.99\|98.32\|26321;2026-10-28\|108.13\|9.09\|99.12\|113.88\|99.12\|43957;2026-10-29\|103.56\|-4.23\|106.21\|109.79\|103.20\|28430;2026-10-30\|107.69\|3.99\|102.00\|115.50\|101.66\|44018;2026-11-02\|110.57\|2.67\|109.00\|113.50\|101.00\|34692;2026-11-03\|104.21\|-5.75\|109.69\|110.86\|103.00\|22443;2026-11-04\|107.92\|3.56\|103.47\|111.28\|101.00\|31069;2026-11-05\|109.80\|1.74\|105.49\|112.99\|103.36\|3336412;2026-11-06\|105.62\|-3.81\|104.62\|110.37\|104.00\|2084885
133111	OpenAI布局人形机器人赛道	机器人零部件+汽车轴承+定增扩产 1、据2026年8月26日半年度报告，公司已实现谐波减速器和减速器专用轴承投产，产品主要应用于精密减速器及高精度旋转关节。 2、据2026年8月26日半年度报告，公司主营汽车零部件研发、制造和销售，已构建覆盖北美、欧洲及亚洲主要汽车后市场的销售网络。 3、据2026年8月17日公告，公司拟向特定对象发行股票募集资金不超过18亿元，建设汽车零部件和机器人零部件智能制造基地，新增360万套机器人零部件产能。	公司谐波减速器及减速器专用轴承已投产，并完成执行器模组研发储备	2026-06-26\|89.43\|-2.50\|91.69\|94.26\|89.40\|71167;2026-06-29\|88.82\|-0.68\|89.44\|90.18\|86.30\|65927;2026-06-30\|91.43\|2.94\|90.95\|93.47\|87.77\|88805;2026-07-01\|96.10\|5.11\|90.00\|98.61\|89.02\|132852;2026-07-02\|102.30\|6.45\|99.50\|107.90\|97.12\|194722;2026-07-03\|109.09\|6.64\|105.00\|112.66\|102.89\|197617;2026-07-06\|101.63\|-6.84\|109.00\|109.52\|100.50\|143611;2026-07-07\|102.58\|0.93\|102.50\|108.78\|100.60\|100396;2026-07-08\|89.45\|-12.80\|102.27\|102.50\|89.41\|118332;2026-07-09\|86.80\|-2.96\|90.76\|91.00\|84.60\|99461;2026-07-10\|90.50\|4.26\|86.99\|94.44\|86.99\|97891;2026-07-13\|82.51\|-8.83\|88.63\|88.88\|82.28\|68207;2026-07-14\|85.28\|3.36\|82.56\|85.58\|81.18\|59480;2026-07-15\|83.57\|-2.01\|85.96\|87.28\|82.95\|45045;2026-07-16\|81.86\|-2.05\|82.89\|84.87\|81.11\|46201;2026-07-17\|73.44\|-10.29\|81.86\|82.25\|72.83\|87883;2026-07-20\|71.00\|-3.32\|74.68\|75.88\|67.91\|87658;2026-07-21\|76.56\|7.83\|71.50\|76.76\|68.03\|93131;2026-07-22\|75.27\|-1.69\|75.80\|76.85\|74.00\|52043;2026-07-23\|76.28\|1.34\|74.44\|79.15\|73.80\|70858;2026-07-24\|71.57\|-6.17\|74.71\|75.55\|71.44\|58510;2026-07-27\|73.90\|3.26\|72.00\|74.00\|70.45\|45042;2026-07-28\|70.66\|-4.38\|73.44\|74.62\|70.50\|41176;2026-07-29\|68.45\|-3.13\|71.60\|72.00\|67.03\|57852;2026-07-30\|63.52\|-7.20\|68.33\|68.92\|62.80\|63360;2026-07-31\|72.44\|14.04\|67.38\|72.78\|66.88\|83844;2026-08-03\|70.15\|-3.16\|72.00\|74.50\|69.50\|64245;2026-08-04\|70.62\|0.67\|70.21\|71.32\|68.60\|58491;2026-08-05\|73.99\|4.77\|70.80\|74.94\|70.24\|68130;2026-08-06\|73.77\|-0.30\|72.48\|75.30\|71.53\|59728;2026-08-07\|73.95\|0.24\|74.46\|74.55\|71.38\|67013;2026-08-10\|72.85\|-1.49\|74.25\|75.00\|71.80\|46749;2026-08-11\|87.42\|20.00\|72.06\|87.42\|72.06\|145536;2026-08-12\|88.69\|1.45\|89.58\|91.00\|84.49\|212119;2026-08-13\|91.10\|2.72\|88.71\|93.66\|87.00\|176284;2026-08-14\|88.92\|-2.39\|90.17\|92.17\|87.70\|103054;2026-08-17\|90.64\|1.93\|88.92\|91.74\|86.78\|106118;2026-08-18\|88.85\|-1.97\|91.00\|91.00\|86.33\|118382;2026-08-19\|75.43\|-15.10\|87.04\|87.12\|75.07\|151640;2026-08-20\|84.03\|11.40\|77.09\|86.86\|73.89\|154724;2026-08-21\|88.22\|4.99\|82.77\|89.50\|82.77\|127645;2026-08-24\|86.88\|-1.52\|88.22\|89.99\|85.80\|88044;2026-08-25\|85.80\|-1.24\|86.74\|86.87\|82.65\|74565;2026-08-26\|84.13\|-1.95\|85.95\|87.94\|84.08\|52749;2026-08-27\|91.15\|8.34\|84.14\|91.60\|82.78\|91327;2026-08-28\|87.32\|-4.20\|91.80\|91.89\|85.55\|80845;2026-08-31\|89.37\|2.35\|86.45\|89.93\|85.53\|66116;2026-09-01\|87.25\|-2.37\|90.70\|91.58\|86.43\|60742;2026-09-02\|85.89\|-1.56\|86.80\|88.81\|85.01\|54201;2026-09-03\|89.40\|4.09\|86.59\|91.88\|86.00\|119263;2026-09-04\|81.46\|-8.88\|90.50\|90.99\|80.74\|120750;2026-09-07\|97.75\|20.00\|88.64\|97.75\|88.64\|166712;2026-09-08\|97.41\|-0.35\|99.18\|101.98\|95.35\|173539;2026-09-09\|95.85\|-1.60\|96.00\|99.10\|94.50\|103318;2026-09-10\|92.90\|-3.08\|95.40\|96.67\|92.77\|52193;2026-09-11\|89.52\|-3.64\|91.70\|91.70\|86.21\|78574;2026-09-14\|90.00\|0.54\|89.01\|93.77\|86.99\|95921;2026-09-15\|85.97\|-4.48\|89.11\|90.00\|85.60\|73418;2026-09-16\|86.90\|1.08\|86.01\|87.75\|83.33\|77418;2026-09-17\|94.00\|8.17\|86.19\|96.68\|85.40\|136593;2026-09-18\|94.89\|0.95\|94.01\|98.83\|93.01\|110751;2026-09-21\|98.53\|3.84\|95.51\|99.99\|94.00\|107739;2026-09-22\|95.33\|-3.25\|99.35\|99.35\|93.88\|103657;2026-09-23\|94.63\|-0.73\|96.01\|96.88\|94.32\|55018;2026-09-24\|92.71\|-2.03\|96.10\|98.97\|92.60\|111875;2026-09-28\|91.37\|-1.45\|94.26\|95.70\|90.57\|92131;2026-09-29\|93.99\|2.87\|91.26\|95.98\|89.00\|100743;2026-09-30\|100.22\|6.63\|95.49\|102.80\|92.49\|139082;2026-10-08\|96.46\|-3.75\|100.18\|100.74\|95.50\|104338;2026-10-09\|103.30\|7.09\|95.50\|104.98\|92.33\|123329;2026-10-12\|99.68\|-3.50\|102.00\|102.00\|97.15\|89811;2026-10-13\|99.92\|0.24\|97.00\|102.51\|95.60\|86345;2026-10-14\|94.54\|-5.38\|98.70\|99.00\|93.01\|66588;2026-10-15\|91.92\|-2.77\|90.01\|96.14\|90.01\|61192;2026-10-16\|88.32\|-3.92\|93.99\|94.40\|87.88\|67687;2026-10-19\|100.67\|13.98\|89.00\|102.45\|86.62\|133517;2026-10-20\|112.78\|12.03\|100.70\|116.78\|99.34\|179059;2026-10-21\|111.64\|-1.01\|112.49\|114.50\|110.52\|113353;2026-10-22\|110.99\|-0.58\|113.00\|119.09\|110.00\|127803;2026-10-23\|121.81\|9.75\|108.97\|124.97\|106.88\|172641;2026-10-26\|117.10\|-3.87\|119.97\|124.88\|116.64\|124456;2026-10-27\|117.20\|0.09\|117.49\|120.75\|115.00\|105388;2026-10-28\|133.39\|13.81\|118.59\|139.80\|118.46\|174827;2026-10-29\|131.90\|-1.12\|130.56\|135.82\|128.28\|95410;2026-10-30\|127.15\|-3.60\|130.02\|141.17\|123.00\|120044;2026-11-02\|124.86\|-1.80\|124.61\|129.15\|115.15\|144044;2026-11-03\|118.60\|-5.01\|124.01\|125.80\|117.99\|90425;2026-11-04\|127.09\|7.16\|119.00\|127.30\|115.11\|111027;2026-11-05\|128.20\|0.87\|123.00\|133.97\|120.10\|104231;2026-11-06\|126.10\|-1.64\|120.08\|129.99\|120.08\|76746
133110		视觉AI+多模态大模型+机器人概念 1、据2026年6月9日证券日报报道，格灵深瞳CEO吴一洲阐述公司“2+X”战略新范式，强调从项目交付转向AI原生产品体系，推动视觉AI能力跨场景复制；公司新一代视觉基础模型Glint-MVT v2.0已实现图像与视频统一编码处理，在全帧率分析下效率提升5倍，显著降低运行成本。 2、据2026年4月25日年报，公司专注于计算机视觉、多模态大模型与机器人技术融合，自主研发的多模态大模型作为机器人“大脑”向具身智能靠拢，机器人虚拟示教及遥感技术已应用于轨交运维等工业检测场景。 3、据2026年4月25日年报及2026年一季报，公司2025年营收同比增长32.61%，2026年一季度营收同比增长170.87%，显示战略转型初显成效。	公司深耕视觉算法与多模态大模型，致力于推动AI在真实业务场景中的规模化应用，专注于将先进的计算机视觉、多模态大模型、大数据分析和机器人等技术与应用场景深度融合，构建了从模型算法、AI基础设施产品到解决方案服务的端到端体系，已将实时定位与建图、机械臂视觉反馈、机器人路径规划等具身智能技术运用于工业检测机器人，室内定位精度达毫米级，机器人可实现1m/s无碰撞运动	2026-06-26\|19.20\|1.43\|18.71\|20.17\|18.45\|221971;2026-06-29\|20.25\|5.47\|18.98\|20.88\|18.84\|296206;2026-06-30\|20.10\|-0.74\|20.00\|20.32\|19.60\|211741;2026-07-01\|22.59\|12.39\|20.00\|22.94\|19.89\|387770;2026-07-02\|22.58\|-0.04\|21.92\|24.50\|21.62\|352927;2026-07-03\|22.84\|1.15\|22.75\|24.09\|22.39\|347035;2026-07-06\|21.00\|-8.06\|22.30\|22.50\|20.92\|263315;2026-07-07\|20.10\|-4.29\|20.89\|21.57\|19.84\|184589;2026-07-08\|19.52\|-2.89\|20.30\|20.58\|19.40\|182288;2026-07-09\|23.06\|18.14\|19.30\|23.41\|19.12\|347882;2026-07-10\|22.68\|-1.65\|23.60\|24.50\|22.64\|285289;2026-07-13\|21.60\|-4.76\|22.57\|22.72\|21.18\|190511;2026-07-14\|22.05\|2.08\|21.94\|22.50\|20.67\|222804;2026-07-15\|21.36\|-3.13\|21.73\|22.00\|20.88\|178307;2026-07-16\|21.45\|0.42\|21.00\|22.87\|20.72\|243656;2026-07-17\|19.71\|-8.11\|21.20\|21.39\|19.46\|227597;2026-07-20\|15.78\|-19.94\|19.71\|20.22\|15.77\|328637;2026-07-21\|16.13\|2.22\|15.78\|16.23\|13.33\|342918;2026-07-22\|15.56\|-3.53\|15.79\|16.21\|15.32\|173118;2026-07-23\|15.09\|-3.02\|15.60\|15.99\|14.98\|140935;2026-07-24\|15.37\|1.86\|14.68\|15.68\|14.68\|149625;2026-07-27\|16.60\|8.00\|15.49\|16.80\|15.35\|177268;2026-07-28\|15.53\|-6.45\|16.49\|16.72\|15.46\|141422;2026-07-29\|15.67\|0.90\|15.49\|15.85\|15.14\|117324;2026-07-30\|14.71\|-6.13\|15.33\|15.72\|14.50\|114126;2026-07-31\|16.50\|12.17\|15.36\|17.06\|15.35\|180388;2026-08-03\|16.69\|1.15\|16.86\|17.18\|16.46\|114796;2026-08-04\|17.73\|6.23\|16.85\|18.16\|16.72\|136871;2026-08-05\|18.95\|6.88\|17.85\|19.61\|17.63\|156787;2026-08-06\|19.40\|2.37\|18.52\|20.22\|18.50\|165658;2026-08-07\|19.47\|0.36\|19.46\|19.77\|18.55\|133280;2026-08-10\|19.42\|-0.26\|19.29\|19.65\|19.00\|92431;2026-08-11\|19.60\|0.93\|19.21\|19.82\|18.86\|95420;2026-08-12\|19.76\|0.82\|19.58\|19.98\|19.43\|79230;2026-08-13\|19.38\|-1.92\|19.74\|21.06\|19.33\|138384;2026-08-14\|20.12\|3.82\|19.60\|20.88\|19.58\|135967;2026-08-17\|21.60\|7.36\|20.41\|22.03\|19.92\|160026;2026-08-18\|21.21\|-1.81\|21.47\|21.97\|20.65\|110041;2026-08-19\|19.40\|-8.53\|20.59\|20.70\|19.22\|142168;2026-08-20\|19.44\|0.21\|19.90\|20.02\|19.18\|77196;2026-08-21\|19.38\|-0.31\|19.30\|19.45\|18.75\|74182;2026-08-24\|17.72\|-8.57\|18.68\|18.88\|17.08\|143854;2026-08-25\|17.89\|0.96\|17.58\|18.07\|17.18\|81416;2026-08-26\|17.45\|-2.46\|17.97\|18.09\|17.40\|71780;2026-08-27\|17.95\|2.87\|17.30\|18.04\|17.30\|81391;2026-08-28\|17.31\|-3.57\|18.14\|18.33\|17.31\|79240;2026-08-31\|17.87\|3.24\|17.03\|17.99\|16.90\|75772;2026-09-01\|17.88\|0.06\|17.95\|19.11\|17.73\|155885;2026-09-02\|17.42\|-2.57\|17.58\|17.80\|17.16\|92395;2026-09-03\|17.52\|0.57\|17.63\|17.85\|17.27\|65100;2026-09-04\|17.20\|-1.83\|17.70\|18.32\|17.06\|108450;2026-09-07\|18.40\|6.98\|17.22\|18.57\|17.22\|121335;2026-09-08\|19.38\|5.33\|18.77\|19.48\|17.88\|147976;2026-09-09\|19.05\|-1.70\|19.40\|19.99\|18.79\|160516;2026-09-10\|19.50\|2.36\|18.83\|19.88\|18.61\|113915;2026-09-11\|18.52\|-5.03\|19.29\|19.64\|18.13\|113527;2026-09-14\|19.30\|4.21\|18.40\|19.46\|18.23\|107746;2026-09-15\|18.86\|-2.28\|19.21\|19.50\|18.83\|69963;2026-09-16\|19.88\|5.41\|19.02\|20.18\|18.96\|129247;2026-09-17\|19.30\|-2.92\|19.99\|20.04\|19.25\|80887;2026-09-18\|19.95\|3.37\|19.33\|20.15\|19.33\|110019;2026-09-21\|19.24\|-3.56\|19.94\|19.99\|18.89\|132744;2026-09-22\|20.37\|5.87\|19.37\|20.73\|19.37\|177120;2026-09-23\|20.85\|2.36\|20.40\|21.17\|20.16\|127962;2026-09-24\|19.72\|-5.42\|20.71\|20.84\|19.68\|105419;2026-09-28\|19.04\|-3.45\|19.56\|19.66\|18.58\|97666;2026-09-29\|19.66\|3.26\|19.04\|20.20\|19.04\|92514;2026-09-30\|19.47\|-0.97\|19.77\|19.97\|19.30\|67097;2026-10-08\|18.08\|-7.14\|19.40\|19.44\|17.81\|97418;2026-10-09\|18.40\|1.77\|17.89\|18.52\|16.81\|105151;2026-10-12\|18.00\|-2.17\|18.40\|18.40\|17.71\|52091;2026-10-13\|18.14\|0.78\|17.82\|18.65\|17.10\|80107;2026-10-14\|17.74\|-2.21\|18.02\|18.17\|17.64\|51012;2026-10-15\|16.68\|-5.98\|17.00\|17.46\|16.65\|85110;2026-10-16\|16.37\|-1.86\|17.00\|17.28\|16.25\|65196;2026-10-19\|16.95\|3.54\|16.20\|17.27\|15.82\|90408;2026-10-20\|19.00\|12.09\|16.96\|19.28\|16.93\|183030;2026-10-21\|18.91\|-0.47\|18.79\|19.53\|18.75\|111087;2026-10-22\|18.24\|-3.54\|18.82\|19.38\|18.21\|98753;2026-10-23\|20.54\|12.61\|17.98\|20.82\|17.16\|242045;2026-10-26\|19.92\|-3.02\|20.34\|20.59\|19.70\|189093;2026-10-27\|18.85\|-5.37\|19.72\|20.09\|18.85\|132730;2026-10-28\|18.97\|0.64\|18.84\|20.04\|18.51\|190732;2026-10-29\|18.05\|-4.85\|18.48\|18.85\|17.99\|143245;2026-10-30\|16.39\|-9.20\|17.47\|18.13\|16.39\|143685;2026-11-02\|17.20\|4.94\|16.38\|17.77\|15.88\|141437;2026-11-03\|15.91\|-7.50\|16.96\|17.02\|15.90\|117003;2026-11-04\|17.30\|8.74\|16.00\|17.60\|15.68\|158034;2026-11-05\|18.12\|4.74\|17.01\|18.40\|16.98\|12799450;2026-11-06\|17.30\|-4.53\|17.21\|17.99\|17.14\|9155395
133109	OpenAI布局人形机器人赛道		公司推进具身智能本体生产、大模型数据平台、工业场景落地及产业生态合作，机器人年产能突破3000台，上半年下线设备900台	2026-06-26\|8.86\|-4.83\|9.31\|9.31\|8.85\|155631;2026-06-29\|9.11\|2.82\|8.72\|9.18\|8.51\|204323;2026-06-30\|10.10\|10.87\|9.15\|10.34\|8.98\|315167;2026-07-01\|9.94\|-1.58\|10.02\|10.38\|9.93\|206416;2026-07-02\|9.63\|-3.12\|9.90\|10.14\|9.57\|194105;2026-07-03\|10.38\|7.79\|9.72\|10.73\|9.70\|371821;2026-07-06\|9.92\|-4.43\|10.38\|10.54\|9.90\|237459;2026-07-07\|9.71\|-2.12\|9.82\|10.28\|9.61\|177797;2026-07-08\|9.11\|-6.18\|9.63\|9.71\|9.05\|148930;2026-07-09\|9.81\|7.68\|9.16\|9.81\|9.06\|207422;2026-07-10\|10.10\|2.96\|9.74\|10.33\|9.68\|240807;2026-07-13\|9.14\|-9.51\|10.05\|10.05\|9.10\|235806;2026-07-14\|9.49\|3.83\|9.13\|9.55\|8.95\|178065;2026-07-15\|9.36\|-1.37\|9.64\|9.65\|9.23\|125340;2026-07-16\|9.17\|-2.03\|9.28\|9.46\|9.11\|128494;2026-07-17\|8.74\|-4.69\|9.20\|9.29\|8.71\|134425;2026-07-20\|8.51\|-2.63\|8.85\|8.96\|8.32\|132237;2026-07-21\|8.90\|4.58\|8.48\|9.05\|8.45\|143625;2026-07-22\|8.54\|-4.04\|8.80\|8.89\|8.48\|123573;2026-07-23\|8.58\|0.47\|8.52\|8.64\|8.46\|76318;2026-07-24\|8.24\|-3.96\|8.49\|8.49\|8.23\|92329;2026-07-27\|8.42\|2.18\|8.20\|8.49\|8.20\|77791;2026-07-28\|8.32\|-1.19\|8.36\|8.45\|8.25\|76156;2026-07-29\|8.87\|6.61\|8.28\|8.96\|8.27\|156670;2026-07-30\|8.88\|0.11\|8.79\|8.95\|8.67\|96768;2026-07-31\|9.21\|3.72\|9.06\|9.46\|9.05\|147586;2026-08-03\|9.38\|1.85\|9.23\|9.60\|9.23\|94653;2026-08-04\|9.42\|0.43\|9.39\|9.52\|9.30\|113331;2026-08-05\|9.41\|-0.11\|9.42\|9.56\|9.30\|81186;2026-08-06\|9.50\|0.96\|9.41\|9.59\|9.28\|101331;2026-08-07\|9.49\|-0.11\|9.57\|9.57\|9.32\|93229;2026-08-10\|9.34\|-1.58\|9.52\|9.59\|9.33\|106234;2026-08-11\|9.18\|-1.71\|9.36\|9.36\|9.14\|108300;2026-08-12\|9.29\|1.20\|9.20\|9.41\|9.13\|92658;2026-08-13\|9.13\|-1.72\|9.36\|9.43\|9.12\|83952;2026-08-14\|9.07\|-0.66\|9.20\|9.28\|9.03\|54433;2026-08-17\|9.46\|4.30\|9.07\|9.58\|8.96\|133131;2026-08-18\|9.43\|-0.32\|9.45\|9.48\|9.25\|97961;2026-08-19\|8.73\|-7.42\|9.38\|9.38\|8.71\|168306;2026-08-20\|8.70\|-0.34\|8.81\|8.90\|8.70\|68731;2026-08-21\|8.68\|-0.23\|8.71\|8.75\|8.56\|54465;2026-08-24\|8.48\|-2.30\|8.70\|8.75\|8.43\|68284;2026-08-25\|8.63\|1.77\|8.44\|8.68\|8.40\|61847;2026-08-26\|8.67\|0.46\|8.66\|8.75\|8.55\|55382;2026-08-27\|8.83\|1.85\|8.75\|9.05\|8.70\|75600;2026-08-28\|8.69\|-1.59\|8.90\|8.90\|8.67\|55601;2026-08-31\|8.73\|0.46\|8.65\|8.76\|8.59\|48840;2026-09-01\|8.75\|0.23\|8.73\|8.78\|8.63\|50496;2026-09-02\|8.60\|-1.71\|8.67\|8.76\|8.55\|43695;2026-09-03\|8.61\|0.12\|8.65\|8.76\|8.55\|36765;2026-09-04\|8.56\|-0.58\|8.73\|8.78\|8.49\|71817;2026-09-07\|8.58\|0.23\|8.56\|8.74\|8.56\|58955;2026-09-08\|8.48\|-1.17\|8.57\|8.60\|8.47\|58667;2026-09-09\|8.42\|-0.71\|8.46\|8.54\|8.36\|46882;2026-09-10\|8.35\|-0.83\|8.38\|8.41\|8.28\|42928;2026-09-11\|8.35\|0.00\|8.33\|8.51\|8.09\|80026;2026-09-14\|8.69\|4.07\|8.29\|8.87\|8.20\|128280;2026-09-15\|8.62\|-0.81\|8.68\|8.82\|8.56\|56814;2026-09-16\|8.77\|1.74\|8.62\|8.80\|8.52\|74025;2026-09-17\|8.86\|1.03\|8.76\|8.94\|8.70\|90732;2026-09-18\|9.04\|2.03\|8.92\|9.13\|8.90\|109806;2026-09-21\|9.88\|9.29\|9.15\|9.90\|9.15\|349601;2026-09-22\|9.86\|-0.20\|9.99\|10.06\|9.75\|254613;2026-09-23\|9.91\|0.51\|9.75\|10.03\|9.75\|132018;2026-09-24\|10.15\|2.42\|9.81\|10.24\|9.81\|196643;2026-09-28\|9.86\|-2.86\|10.16\|10.20\|9.80\|147584;2026-09-29\|9.92\|0.61\|9.86\|10.07\|9.71\|106923;2026-09-30\|9.88\|-0.40\|9.94\|10.15\|9.83\|106901;2026-10-08\|9.52\|-3.64\|9.81\|9.89\|9.45\|112647;2026-10-09\|9.29\|-2.42\|9.49\|9.56\|9.00\|138540;2026-10-12\|8.67\|-6.67\|9.31\|9.31\|8.64\|133491;2026-10-13\|8.30\|-4.27\|8.59\|8.66\|8.15\|177944;2026-10-14\|8.29\|-0.12\|8.28\|8.52\|8.14\|113679;2026-10-15\|7.78\|-6.15\|8.19\|8.19\|7.74\|158513;2026-10-16\|7.75\|-0.39\|7.93\|8.08\|7.70\|104711;2026-10-19\|8.04\|3.74\|7.78\|8.09\|7.52\|144403;2026-10-20\|9.02\|12.19\|8.03\|9.44\|8.01\|379021;2026-10-21\|8.93\|-1.00\|8.98\|9.30\|8.39\|390094;2026-10-22\|8.53\|-4.48\|8.90\|9.46\|8.53\|298916;2026-10-23\|9.30\|9.03\|8.40\|9.41\|8.10\|365135;2026-10-26\|10.27\|10.43\|9.31\|10.58\|9.30\|680624;2026-10-27\|10.90\|6.13\|10.03\|11.37\|9.95\|945606;2026-10-28\|10.89\|-0.09\|10.73\|11.58\|10.36\|980052;2026-10-29\|9.86\|-9.46\|10.56\|10.86\|9.80\|674266;2026-10-30\|9.20\|-6.69\|9.54\|10.15\|9.20\|531429;2026-11-02\|9.61\|4.46\|9.29\|9.88\|8.55\|529304;2026-11-03\|9.05\|-5.83\|9.51\|9.56\|8.95\|293841;2026-11-04\|9.62\|6.30\|9.00\|9.86\|8.75\|476061;2026-11-05\|9.98\|3.74\|9.51\|10.14\|9.15\|42037463;2026-11-06\|9.53\|-4.51\|9.64\|9.82\|9.48\|26357082
133108	OpenAI布局人形机器人赛道	跨界半导体+回购+自动衡器 1、据2026年6月29日公告，公司拟以1.3亿元购买南京集溢半导体科技有限公司15.30%股权，标的公司主要产品为砷化镓晶片，其全资子公司大庆溢泰是国家级专精特新“小巨人”企业。 2、据2026年7月22日公告，公司拟以5000万元至1亿元回购股份，用于实施股权激励或员工持股计划，回购价格不超过129.73元/股。 3、据2025年年报，公司主营业务为自动衡器的研发、生产和销售，产品涵盖智能组合秤、失重秤等，下游覆盖食品、医药、化工、锂电池制造等行业。	公司主要从事自动衡器领域，建立了较为完整的研发体系	2026-06-26\|88.88\|10.41\|81.05\|92.58\|79.11\|174884;2026-06-29\|96.02\|8.03\|91.61\|97.87\|88.93\|126507;2026-06-30\|96.20\|0.19\|91.67\|96.40\|78.18\|291561;2026-07-01\|110.30\|14.66\|98.80\|113.50\|95.50\|234952;2026-07-02\|115.74\|4.93\|113.61\|121.30\|111.00\|194686;2026-07-03\|108.11\|-6.59\|112.11\|114.58\|105.36\|138215;2026-07-06\|102.45\|-5.24\|105.04\|111.60\|101.05\|99883;2026-07-07\|103.60\|1.12\|105.95\|108.28\|101.11\|82400;2026-07-08\|97.12\|-6.25\|106.41\|108.71\|94.10\|100804;2026-07-09\|100.51\|3.49\|99.00\|102.00\|94.30\|78083;2026-07-10\|94.78\|-5.70\|102.80\|107.31\|94.78\|86766;2026-07-13\|85.88\|-9.39\|96.69\|97.96\|84.81\|101202;2026-07-14\|91.56\|6.61\|86.00\|91.69\|83.71\|108816;2026-07-15\|90.00\|-1.70\|96.00\|97.29\|81.82\|143641;2026-07-16\|81.28\|-9.69\|87.00\|88.87\|79.70\|87808;2026-07-17\|65.87\|-18.96\|79.00\|79.66\|65.02\|160689;2026-07-20\|66.00\|0.20\|68.84\|72.56\|60.00\|184743;2026-07-21\|65.82\|-0.27\|65.50\|66.56\|54.00\|150793;2026-07-22\|65.18\|-0.97\|64.58\|68.37\|63.00\|100389;2026-07-23\|64.58\|-0.92\|65.79\|68.34\|64.10\|90445;2026-07-24\|61.48\|-4.80\|62.74\|65.80\|60.58\|82395;2026-07-27\|62.12\|1.04\|61.00\|62.88\|58.30\|135756;2026-07-28\|54.73\|-11.90\|60.52\|61.29\|53.86\|131596;2026-07-29\|49.87\|-8.88\|54.71\|54.73\|46.30\|164992;2026-07-30\|42.33\|-15.12\|48.91\|48.92\|42.00\|170291;2026-07-31\|50.80\|20.01\|47.08\|50.80\|45.98\|68425;2026-08-03\|49.79\|-1.99\|50.76\|51.67\|47.89\|168163;2026-08-04\|59.75\|20.00\|50.79\|59.75\|50.50\|142327;2026-08-05\|64.68\|8.25\|59.75\|65.20\|59.01\|203430;2026-08-06\|72.70\|12.40\|64.00\|73.50\|63.39\|230509;2026-08-07\|75.95\|4.47\|73.99\|78.30\|72.88\|200268;2026-08-10\|79.75\|5.00\|75.18\|81.18\|74.60\|151014;2026-08-11\|80.02\|0.34\|78.00\|81.44\|74.88\|157442;2026-08-12\|84.95\|6.16\|81.49\|86.30\|78.56\|135324;2026-08-13\|86.30\|1.59\|84.94\|89.22\|84.51\|141248;2026-08-14\|94.58\|9.59\|87.26\|97.76\|87.26\|150939;2026-08-17\|96.50\|2.03\|95.59\|97.49\|92.64\|161749;2026-08-18\|87.77\|-9.05\|96.50\|98.56\|86.88\|226918;2026-08-19\|79.50\|-9.42\|84.00\|87.67\|78.80\|209907;2026-08-20\|78.61\|-1.12\|80.52\|81.00\|76.15\|128894;2026-08-21\|76.59\|-2.57\|78.79\|79.79\|75.88\|102066;2026-08-24\|73.52\|-4.01\|77.51\|78.42\|70.94\|128915;2026-08-25\|71.87\|-2.24\|71.34\|73.12\|68.00\|122049;2026-08-26\|73.98\|2.94\|73.48\|76.00\|69.58\|159292;2026-08-27\|78.98\|6.76\|75.17\|79.18\|72.73\|252027;2026-08-28\|73.21\|-7.31\|78.31\|82.09\|72.08\|227460;2026-08-31\|71.86\|-1.84\|68.80\|74.17\|68.57\|162861;2026-09-01\|69.79\|-2.88\|72.67\|72.88\|69.07\|98020;2026-09-02\|66.72\|-4.40\|68.11\|69.20\|66.00\|100493;2026-09-03\|66.06\|-0.99\|67.84\|68.40\|64.88\|81121;2026-09-04\|62.51\|-5.37\|66.43\|67.74\|61.00\|84894;2026-09-07\|65.63\|4.99\|65.29\|66.66\|63.45\|90336;2026-09-08\|64.40\|-1.87\|65.64\|67.44\|63.90\|76080;2026-09-09\|63.33\|-1.66\|66.98\|67.19\|63.00\|76670;2026-09-10\|61.70\|-2.57\|62.22\|62.81\|60.90\|78355;2026-09-11\|59.82\|-3.05\|61.08\|61.30\|57.54\|76324;2026-09-14\|60.25\|0.72\|59.00\|61.09\|57.29\|67662;2026-09-15\|59.51\|-1.23\|60.14\|61.35\|59.04\|52142;2026-09-16\|60.88\|2.30\|59.49\|62.50\|59.02\|86257;2026-09-17\|60.22\|-1.08\|61.88\|63.08\|60.00\|87679;2026-09-18\|61.64\|2.36\|61.42\|62.58\|59.85\|86413;2026-09-21\|62.16\|0.84\|62.45\|63.33\|61.69\|69606;2026-09-22\|63.70\|2.48\|62.91\|67.15\|62.85\|122282;2026-09-23\|62.95\|-1.18\|63.99\|64.20\|61.51\|77342;2026-09-24\|61.80\|-1.83\|62.53\|65.84\|61.56\|95933;2026-09-28\|58.10\|-5.99\|62.50\|63.57\|56.95\|82248;2026-09-29\|57.17\|-1.60\|58.20\|58.69\|57.00\|51044;2026-09-30\|56.72\|-0.79\|57.92\|59.96\|56.67\|64236;2026-10-08\|56.20\|-0.92\|56.72\|59.87\|55.17\|63204;2026-10-09\|55.01\|-2.12\|55.44\|57.61\|52.00\|82032;2026-10-12\|52.56\|-4.45\|54.40\|54.97\|52.51\|53458;2026-10-13\|54.99\|4.62\|50.90\|55.34\|49.80\|80857;2026-10-14\|55.20\|0.38\|54.88\|57.30\|54.38\|79918;2026-10-15\|55.53\|0.60\|54.00\|58.80\|53.25\|110802;2026-10-16\|54.18\|-2.43\|55.81\|56.78\|53.53\|81804;2026-10-19\|52.26\|-3.54\|53.54\|53.99\|50.38\|60179;2026-10-20\|59.00\|12.90\|52.88\|59.94\|52.32\|135896;2026-10-21\|58.59\|-0.69\|59.85\|60.49\|57.29\|89352;2026-10-22\|55.13\|-5.91\|58.11\|58.47\|54.88\|73047;2026-10-23\|55.46\|0.60\|52.24\|56.00\|50.80\|81372;2026-10-26\|51.73\|-6.73\|54.18\|54.79\|51.40\|64012;2026-10-27\|48.90\|-5.47\|52.30\|53.25\|48.66\|56895;2026-10-28\|51.60\|5.52\|49.00\|52.28\|48.05\|68257;2026-10-29\|47.11\|-8.70\|51.40\|52.24\|46.33\|73669;2026-10-30\|44.68\|-5.16\|45.11\|47.90\|43.09\|78287;2026-11-02\|44.95\|0.60\|45.00\|45.68\|42.80\|57618;2026-11-03\|41.30\|-8.12\|44.10\|44.80\|40.91\|66993;2026-11-04\|47.55\|15.13\|41.40\|48.20\|40.32\|126230;2026-11-05\|48.77\|2.57\|45.28\|50.94\|45.28\|88133;2026-11-06\|47.30\|-3.01\|45.51\|48.81\|45.00\|76372
133107	OpenAI布局人形机器人赛道	物理AI+低空经济+工程仿真 1、据索辰科技2026年10月16日发布信息，公司入选上海市“人工智能+制造”服务商能力图谱，物理人工智能方案可用于装备及复杂环境动态推演、性能预判和算法训练，面向低空经济、具身智能等领域。 2、据2026年9月15日投资者关系活动记录表，公司世界物理模型应用涵盖复杂环境物理场重构与动态推演、工业装备性能预测与设计优化，并正与合作方开展工程机械自主运营概念验证。 3、据2026年8月26日半年报，公司持续研发结构、流体、电磁、光学、声学及多物理场仿真软件，并发布“大圣”智能体、“行者”合成数据和“营造·万象”世界物理模型。	公司推出物理AI开发及应用平台全场景解决方案，对标英伟达Omniverse，针对机器人场景目前发布了机器人设计优化软件	2026-06-26\|294.12\|6.18\|277.99\|299.00\|275.06\|91100;2026-06-29\|274.02\|-6.83\|296.11\|306.85\|260.05\|83457;2026-06-30\|269.68\|-1.58\|280.00\|286.90\|261.33\|75601;2026-07-01\|273.70\|1.49\|264.56\|295.42\|263.06\|81098;2026-07-02\|244.89\|-10.53\|265.50\|285.02\|237.00\|97680;2026-07-03\|249.51\|1.89\|245.50\|264.00\|232.03\|103849;2026-07-06\|212.00\|-15.03\|249.59\|251.51\|210.80\|116742;2026-07-07\|213.58\|0.75\|216.00\|225.00\|209.30\|69410;2026-07-08\|204.50\|-4.25\|213.39\|216.01\|200.00\|71632;2026-07-09\|210.68\|3.02\|206.79\|211.99\|195.00\|75630;2026-07-10\|208.00\|-1.27\|208.98\|223.93\|207.01\|81499;2026-07-13\|190.90\|-8.22\|208.00\|208.21\|190.50\|67157;2026-07-14\|197.00\|3.20\|194.00\|200.89\|186.04\|56807;2026-07-15\|194.09\|-1.48\|201.00\|204.77\|191.00\|50366;2026-07-16\|184.08\|-5.16\|190.18\|197.50\|181.30\|56819;2026-07-17\|164.85\|-10.45\|182.00\|185.45\|163.33\|70731;2026-07-20\|147.50\|-10.52\|168.66\|170.88\|141.14\|85556;2026-07-21\|159.70\|8.27\|150.77\|159.91\|127.50\|95131;2026-07-22\|152.20\|-4.70\|155.09\|161.77\|150.99\|68613;2026-07-23\|150.21\|-1.31\|152.52\|157.80\|148.13\|45553;2026-07-24\|144.50\|-3.80\|147.00\|151.00\|143.00\|36263;2026-07-27\|151.49\|4.84\|145.47\|152.88\|141.00\|42171;2026-07-28\|145.61\|-3.88\|148.00\|163.38\|143.99\|78226;2026-07-29\|138.55\|-4.85\|145.00\|146.88\|133.80\|71648;2026-07-30\|129.00\|-6.89\|136.20\|140.88\|127.48\|63521;2026-07-31\|147.68\|14.48\|140.00\|154.80\|137.91\|106394;2026-08-03\|146.11\|-1.06\|145.00\|156.12\|143.80\|86866;2026-08-04\|154.29\|5.60\|150.19\|156.99\|142.78\|82549;2026-08-05\|174.53\|13.12\|153.00\|179.89\|151.13\|114749;2026-08-06\|179.36\|2.77\|169.55\|182.39\|169.13\|102421;2026-08-07\|177.84\|-0.85\|175.00\|181.50\|167.10\|97453;2026-08-10\|171.41\|-3.62\|177.87\|179.80\|168.02\|65975;2026-08-11\|174.98\|2.08\|171.49\|180.88\|166.87\|81700;2026-08-12\|178.43\|1.97\|175.81\|180.86\|171.07\|66315;2026-08-13\|172.28\|-3.45\|178.43\|190.00\|171.66\|85735;2026-08-14\|173.30\|0.59\|174.39\|175.20\|169.00\|55764;2026-08-17\|182.00\|5.02\|173.74\|182.08\|170.00\|66567;2026-08-18\|187.98\|3.29\|180.20\|193.59\|180.00\|85711;2026-08-19\|157.71\|-16.10\|179.89\|179.89\|156.18\|81152;2026-08-20\|155.52\|-1.39\|159.50\|160.88\|153.00\|47217;2026-08-21\|158.46\|1.89\|154.84\|160.88\|152.81\|36666;2026-08-24\|149.17\|-5.86\|156.00\|156.46\|146.00\|47758;2026-08-25\|151.03\|1.25\|146.51\|153.05\|143.80\|33764;2026-08-26\|149.35\|-1.11\|151.10\|151.97\|145.60\|28551;2026-08-27\|153.80\|2.98\|150.99\|154.49\|146.60\|38330;2026-08-28\|151.49\|-1.50\|159.00\|160.55\|151.06\|53161;2026-08-31\|157.92\|4.24\|145.20\|158.26\|145.01\|47026;2026-09-01\|150.44\|-4.74\|158.10\|159.80\|149.38\|37452;2026-09-02\|147.20\|-2.15\|148.69\|150.90\|145.54\|23465;2026-09-03\|149.07\|1.27\|150.50\|159.00\|147.32\|40528;2026-09-04\|147.00\|-1.39\|151.00\|154.99\|144.00\|40633;2026-09-07\|151.28\|2.91\|149.98\|153.98\|149.98\|39703;2026-09-08\|146.90\|-2.90\|150.80\|152.91\|146.04\|44600;2026-09-09\|145.27\|-1.11\|147.90\|149.68\|144.00\|37465;2026-09-10\|142.21\|-2.11\|144.16\|145.28\|141.01\|24627;2026-09-11\|139.48\|-1.92\|140.97\|140.97\|135.18\|32197;2026-09-14\|137.99\|-1.07\|139.50\|140.00\|135.20\|19162;2026-09-15\|136.53\|-1.06\|137.47\|140.58\|136.32\|21223;2026-09-16\|140.50\|2.91\|135.20\|142.36\|135.20\|34587;2026-09-17\|141.06\|0.40\|140.00\|145.49\|139.00\|32303;2026-09-18\|145.34\|3.03\|142.64\|147.88\|142.46\|38132;2026-09-21\|147.08\|1.20\|147.00\|149.00\|145.18\|33782;2026-09-22\|144.80\|-1.55\|148.80\|150.57\|143.83\|30148;2026-09-23\|144.08\|-0.50\|145.63\|146.00\|142.02\|18907;2026-09-24\|141.09\|-2.08\|143.50\|146.52\|141.09\|18922;2026-09-28\|132.50\|-6.09\|141.11\|141.66\|130.01\|26188;2026-09-29\|134.63\|1.61\|134.02\|138.27\|133.61\|23518;2026-09-30\|133.15\|-1.10\|136.00\|138.63\|132.83\|21095;2026-10-08\|125.45\|-5.78\|130.90\|132.00\|124.11\|26033;2026-10-09\|126.66\|0.96\|125.55\|127.71\|116.80\|30411;2026-10-12\|122.49\|-3.29\|128.00\|128.00\|121.00\|19839;2026-10-13\|125.60\|2.54\|119.49\|129.97\|115.00\|37358;2026-10-14\|129.81\|3.35\|125.00\|131.57\|121.66\|52814;2026-10-15\|118.00\|-9.10\|122.35\|127.90\|117.22\|39045;2026-10-16\|119.42\|1.20\|123.95\|124.39\|117.80\|33621;2026-10-19\|143.30\|20.00\|118.34\|143.30\|116.50\|73744;2026-10-20\|162.07\|13.10\|142.57\|167.87\|139.05\|132292;2026-10-21\|168.98\|4.26\|160.06\|173.59\|160.06\|105063;2026-10-22\|160.72\|-4.89\|167.28\|171.28\|160.50\|84503;2026-10-23\|183.08\|14.01\|153.20\|192.70\|148.00\|143743;2026-10-26\|175.57\|-4.10\|175.00\|193.00\|170.00\|145328;2026-10-27\|159.00\|-9.44\|169.86\|173.48\|158.88\|98296;2026-10-28\|160.93\|1.21\|158.00\|172.00\|155.01\|104519;2026-10-29\|148.00\|-8.03\|156.55\|167.20\|147.66\|86294;2026-10-30\|148.65\|0.44\|144.82\|158.00\|144.82\|76703;2026-11-02\|151.82\|2.13\|145.00\|156.00\|132.30\|87532;2026-11-03\|142.63\|-6.05\|148.50\|154.87\|142.17\|62492;2026-11-04\|171.16\|20.00\|144.66\|171.16\|139.78\|116847;2026-11-05\|189.01\|10.43\|176.00\|191.10\|175.98\|12660980;2026-11-06\|181.00\|-4.24\|178.00\|186.59\|176.68\|9105648
133106	OpenAI布局人形机器人赛道	康复机器人+脑机接口+康复医疗器械 1、据2026年9月3日投资者关系活动记录表，公司外骨骼机器人覆盖刚性、柔性、医用及消费级等类型，短期以医用为主，适用于康复医院、社区康复中心等场景。 2、据2026年7月28日投资者关系活动记录表，公司自研自产脑机接口芯片、电极、算法及整机，相关产品已进入数百家医院，2026年目标覆盖超千家医院。 3、据翔宇医疗官微2026年10月19日，公司中频脊柱熏蒸治疗机整合中药熏蒸、中频脉冲与药物离子导入。	1、公司外骨骼机器人覆盖刚性、柔性、医用及消费级等类型，短期以医用为主，适用于康复医院、社区康复中心等场景； 2、公司已有10余项运用国内非侵入型脑机电或神经肌电类技术及产品，比如下肢反馈康复训练系统、肌电生物反馈等；公司还在脑电采集、新生儿脑功能监测等方面申报了众多专利，且已有专利获得授权，将会推出新生儿脑功能监测、微电流及团体脑功能训练相关产品	2026-06-26\|43.25\|-4.02\|45.06\|45.20\|43.17\|19182;2026-06-29\|44.44\|2.75\|43.00\|44.84\|41.89\|24478;2026-06-30\|44.26\|-0.41\|44.15\|44.40\|43.33\|18638;2026-07-01\|47.25\|6.76\|44.00\|48.29\|43.51\|36547;2026-07-02\|48.78\|3.24\|48.03\|51.25\|47.06\|44649;2026-07-03\|50.19\|2.89\|49.50\|50.48\|48.58\|31458;2026-07-06\|52.98\|5.56\|51.33\|53.40\|50.21\|48102;2026-07-07\|48.16\|-9.10\|51.85\|51.88\|48.01\|36702;2026-07-08\|46.71\|-3.01\|47.57\|49.40\|46.60\|20747;2026-07-09\|46.01\|-1.50\|46.71\|47.60\|44.78\|20535;2026-07-10\|47.48\|3.19\|45.09\|48.58\|45.02\|24287;2026-07-13\|43.66\|-8.05\|47.03\|47.40\|43.60\|26582;2026-07-14\|44.72\|2.43\|46.68\|48.68\|43.85\|38042;2026-07-15\|45.30\|1.30\|44.72\|46.97\|43.62\|39771;2026-07-16\|47.10\|3.97\|44.93\|48.00\|43.26\|50387;2026-07-17\|43.70\|-7.22\|46.48\|46.65\|43.10\|41252;2026-07-20\|43.77\|0.16\|43.15\|44.49\|42.65\|24197;2026-07-21\|42.70\|-2.44\|43.60\|43.95\|40.40\|29013;2026-07-22\|41.68\|-2.39\|43.03\|43.50\|41.45\|23352;2026-07-23\|41.92\|0.58\|41.85\|42.38\|40.80\|28305;2026-07-24\|39.61\|-5.51\|41.90\|42.99\|39.61\|34538;2026-07-27\|43.12\|8.86\|39.50\|43.22\|39.30\|44905;2026-07-28\|46.00\|6.68\|42.21\|48.50\|42.21\|63431;2026-07-29\|42.30\|-8.04\|45.00\|45.33\|41.22\|50507;2026-07-30\|40.56\|-4.11\|41.88\|43.08\|40.40\|29190;2026-07-31\|42.80\|5.52\|40.05\|43.13\|40.05\|32212;2026-08-03\|41.70\|-2.57\|42.10\|42.65\|41.13\|23944;2026-08-04\|43.85\|5.16\|41.99\|43.90\|41.99\|29083;2026-08-05\|44.68\|1.89\|43.73\|45.14\|43.28\|23619;2026-08-06\|44.44\|-0.54\|44.33\|44.93\|43.75\|20792;2026-08-07\|46.70\|5.09\|44.11\|46.74\|43.89\|38564;2026-08-10\|45.82\|-1.88\|46.88\|47.00\|45.43\|27660;2026-08-11\|45.18\|-1.40\|45.54\|45.98\|44.81\|18539;2026-08-12\|46.50\|2.92\|44.96\|47.26\|44.81\|33640;2026-08-13\|46.33\|-0.37\|45.70\|47.57\|45.23\|32610;2026-08-14\|45.45\|-1.90\|46.05\|46.64\|44.68\|21836;2026-08-17\|45.34\|-0.24\|45.57\|45.57\|44.25\|17657;2026-08-18\|45.23\|-0.24\|45.11\|45.50\|44.50\|13377;2026-08-19\|43.18\|-4.53\|45.15\|45.21\|42.94\|24856;2026-08-20\|45.58\|5.56\|44.18\|46.99\|44.18\|40322;2026-08-21\|43.70\|-4.12\|45.67\|46.02\|43.58\|20911;2026-08-24\|41.69\|-4.60\|43.55\|43.84\|41.33\|18633;2026-08-25\|42.63\|2.25\|42.36\|42.79\|41.33\|14562;2026-08-26\|42.62\|-0.02\|42.27\|43.20\|41.88\|12262;2026-08-27\|43.13\|1.20\|42.39\|43.15\|42.17\|12062;2026-08-28\|42.66\|-1.09\|43.13\|43.33\|42.50\|11041;2026-08-31\|43.06\|0.94\|42.25\|43.39\|41.52\|13987;2026-09-01\|42.44\|-1.44\|42.89\|43.27\|42.21\|16133;2026-09-02\|40.88\|-3.68\|42.20\|42.31\|40.68\|18933;2026-09-03\|40.54\|-0.83\|41.52\|41.52\|40.10\|12903;2026-09-04\|40.08\|-1.13\|40.75\|41.47\|39.88\|18570;2026-09-07\|39.86\|-0.55\|40.00\|40.30\|39.55\|17626;2026-09-08\|39.90\|0.10\|39.48\|40.07\|39.48\|13602;2026-09-09\|39.12\|-1.95\|39.86\|39.90\|38.91\|16716;2026-09-10\|38.04\|-2.76\|38.91\|39.12\|38.00\|12659;2026-09-11\|36.97\|-2.81\|38.00\|38.00\|36.42\|16093;2026-09-14\|37.20\|0.62\|36.94\|37.46\|36.73\|11432;2026-09-15\|37.31\|0.30\|37.46\|37.77\|37.15\|10071;2026-09-16\|38.48\|3.14\|37.98\|38.79\|37.35\|18287;2026-09-17\|38.31\|-0.44\|38.87\|38.96\|38.09\|13256;2026-09-18\|39.68\|3.58\|38.70\|39.95\|38.60\|19392;2026-09-21\|41.28\|4.03\|40.87\|42.48\|40.81\|29125;2026-09-22\|44.00\|6.59\|41.28\|44.88\|40.85\|62381;2026-09-23\|44.22\|0.50\|44.30\|44.78\|43.57\|33565;2026-09-24\|44.06\|-0.36\|44.40\|45.48\|43.97\|27783;2026-09-28\|42.32\|-3.95\|44.12\|44.13\|42.18\|25081;2026-09-29\|42.05\|-0.64\|42.99\|43.43\|41.60\|16140;2026-09-30\|41.95\|-0.24\|42.23\|43.12\|41.85\|19980;2026-10-08\|40.33\|-3.86\|42.50\|43.10\|40.01\|27187;2026-10-09\|40.49\|0.40\|40.28\|40.88\|38.21\|27313;2026-10-12\|40.46\|-0.07\|40.96\|41.05\|39.45\|16928;2026-10-13\|39.25\|-2.99\|39.82\|40.08\|38.08\|20665;2026-10-14\|38.00\|-3.18\|39.58\|39.98\|38.00\|16277;2026-10-15\|36.39\|-4.24\|37.43\|37.62\|36.23\|17906;2026-10-16\|36.59\|0.55\|37.23\|37.83\|36.23\|17579;2026-10-19\|36.25\|-0.93\|36.19\|36.77\|35.37\|14201;2026-10-20\|41.08\|13.32\|36.57\|43.50\|36.48\|73681;2026-10-21\|41.06\|-0.05\|41.09\|41.75\|40.36\|40563;2026-10-22\|41.48\|1.02\|41.00\|42.70\|40.58\|35868;2026-10-23\|42.42\|2.27\|41.00\|42.69\|39.24\|35593;2026-10-26\|43.19\|1.82\|42.13\|46.30\|42.08\|46773;2026-10-27\|41.10\|-4.84\|43.03\|43.88\|41.05\|30367;2026-10-28\|42.47\|3.33\|41.46\|43.06\|40.60\|25496;2026-10-29\|41.05\|-3.34\|43.32\|43.32\|41.01\|25277;2026-10-30\|40.07\|-2.39\|39.82\|46.00\|38.88\|50256;2026-11-02\|39.83\|-0.60\|40.00\|40.77\|37.00\|53761;2026-11-03\|38.12\|-4.29\|39.02\|39.74\|37.84\|27260;2026-11-04\|39.76\|4.30\|38.15\|40.38\|37.44\|32078;2026-11-05\|41.57\|4.55\|39.66\|42.13\|39.66\|3055925;2026-11-06\|40.39\|-2.84\|39.67\|41.99\|39.67\|2639746
133105	OpenAI布局人形机器人赛道		公司无线通信模组全球市占率领先，已布局割草机器人、AR眼镜等领域	2026-06-26\|19.00\|0.00\|18.91\|19.47\|18.39\|184541;2026-06-29\|17.95\|-5.53\|18.81\|18.81\|17.93\|190824;2026-06-30\|18.51\|3.12\|19.14\|20.14\|18.40\|290767;2026-07-01\|18.80\|1.57\|18.88\|19.38\|18.62\|201701;2026-07-02\|18.06\|-3.94\|18.48\|18.82\|18.06\|175824;2026-07-03\|18.50\|2.44\|18.19\|18.77\|18.00\|148796;2026-07-06\|17.67\|-4.49\|18.46\|18.75\|17.65\|164786;2026-07-07\|17.22\|-2.55\|17.50\|18.06\|17.06\|136420;2026-07-08\|17.30\|0.46\|17.20\|17.53\|17.05\|106889;2026-07-09\|17.70\|2.31\|17.25\|17.73\|16.93\|158183;2026-07-10\|18.11\|2.32\|17.69\|19.16\|17.31\|232044;2026-07-13\|17.44\|-3.70\|18.11\|18.49\|17.41\|156344;2026-07-14\|17.43\|-0.06\|17.29\|17.58\|16.66\|159814;2026-07-15\|18.18\|4.30\|17.40\|18.54\|17.25\|203535;2026-07-16\|20.68\|13.75\|18.52\|21.82\|18.30\|567003;2026-07-17\|19.91\|-3.72\|20.75\|21.30\|19.88\|509009;2026-07-20\|20.00\|0.45\|20.31\|20.50\|19.09\|380008;2026-07-21\|19.90\|-0.50\|19.50\|20.42\|18.90\|390367;2026-07-22\|21.08\|5.93\|19.51\|21.47\|19.40\|520317;2026-07-23\|20.01\|-5.08\|20.53\|20.83\|19.71\|339265;2026-07-24\|19.83\|-0.90\|19.51\|20.81\|19.20\|287098;2026-07-27\|19.93\|0.50\|19.50\|20.01\|19.10\|205085;2026-07-28\|19.64\|-1.46\|19.57\|20.46\|19.33\|252107;2026-07-29\|20.30\|3.36\|19.40\|20.42\|19.38\|269753;2026-07-30\|19.22\|-5.32\|19.92\|20.20\|19.20\|233467;2026-07-31\|20.70\|7.70\|19.59\|21.25\|19.58\|413661;2026-08-03\|20.62\|-0.39\|20.51\|21.16\|20.45\|220239;2026-08-04\|21.10\|2.33\|20.75\|21.21\|20.52\|245004;2026-08-05\|21.32\|1.04\|20.88\|21.85\|20.73\|327509;2026-08-06\|21.42\|0.47\|21.00\|22.11\|20.90\|343881;2026-08-07\|20.83\|-2.75\|21.25\|21.39\|20.40\|298675;2026-08-10\|20.43\|-1.92\|20.60\|20.93\|20.17\|183368;2026-08-11\|21.23\|3.92\|20.42\|21.78\|20.21\|310583;2026-08-12\|21.26\|0.14\|21.00\|21.30\|20.61\|245921;2026-08-13\|20.67\|-2.78\|22.76\|22.99\|20.66\|346014;2026-08-14\|20.02\|-3.14\|20.70\|20.97\|20.01\|226633;2026-08-17\|20.22\|1.00\|19.85\|20.37\|19.76\|149963;2026-08-18\|19.84\|-1.88\|19.99\|20.13\|19.43\|172750;2026-08-19\|18.65\|-6.00\|19.60\|19.79\|18.50\|149908;2026-08-20\|18.83\|0.97\|18.88\|19.14\|18.69\|86325;2026-08-21\|18.88\|0.27\|18.67\|19.00\|18.58\|76823;2026-08-24\|18.65\|-1.22\|18.87\|19.29\|18.58\|82430;2026-08-25\|18.69\|0.21\|18.50\|18.85\|18.24\|73187;2026-08-26\|19.10\|2.19\|18.76\|19.24\|18.70\|104589;2026-08-27\|18.98\|-0.63\|18.81\|19.12\|18.66\|105054;2026-08-28\|18.73\|-1.32\|18.82\|19.19\|18.72\|88013;2026-08-31\|19.88\|6.14\|18.70\|19.98\|18.66\|238269;2026-09-01\|19.89\|0.05\|19.91\|20.28\|19.64\|158745;2026-09-02\|20.07\|0.91\|19.73\|20.46\|19.60\|138129;2026-09-03\|19.53\|-2.69\|20.17\|20.27\|19.50\|108129;2026-09-04\|19.08\|-2.30\|19.70\|19.98\|18.94\|132952;2026-09-07\|19.09\|0.05\|19.12\|19.45\|18.78\|118401;2026-09-08\|18.95\|-0.73\|19.09\|19.23\|18.90\|80214;2026-09-09\|18.32\|-3.32\|18.95\|19.07\|18.24\|124227;2026-09-10\|18.00\|-1.75\|18.30\|18.30\|17.87\|80273;2026-09-11\|17.73\|-1.50\|17.86\|17.95\|17.56\|84771;2026-09-14\|17.65\|-0.45\|17.68\|17.80\|17.50\|72451;2026-09-15\|17.62\|-0.17\|17.66\|17.97\|17.56\|65607;2026-09-16\|17.97\|1.99\|17.62\|18.02\|17.58\|80601;2026-09-17\|18.82\|4.73\|17.88\|18.98\|17.87\|215270;2026-09-18\|19.79\|5.15\|18.90\|19.85\|18.80\|263320;2026-09-21\|20.32\|2.68\|20.19\|20.38\|19.91\|190556;2026-09-22\|20.75\|2.12\|20.32\|21.10\|20.22\|222872;2026-09-23\|20.69\|-0.29\|20.54\|20.83\|20.40\|165724;2026-09-24\|20.38\|-1.50\|20.68\|20.97\|20.33\|99040;2026-09-28\|19.97\|-2.01\|20.38\|20.38\|19.70\|122959;2026-09-29\|19.82\|-0.75\|19.95\|20.20\|19.72\|83154;2026-09-30\|19.72\|-0.50\|19.91\|20.10\|19.63\|76050;2026-10-08\|18.44\|-6.49\|19.80\|19.85\|18.30\|125192;2026-10-09\|18.50\|0.33\|18.44\|18.90\|17.68\|163904;2026-10-12\|18.00\|-2.70\|18.49\|18.64\|18.00\|86943;2026-10-13\|17.71\|-1.61\|17.76\|17.87\|17.13\|121761;2026-10-14\|17.46\|-1.41\|17.66\|17.76\|17.23\|93983;2026-10-15\|16.68\|-4.47\|17.00\|17.23\|16.60\|127393;2026-10-16\|16.66\|-0.12\|17.01\|17.26\|16.52\|106581;2026-10-19\|17.52\|5.16\|16.50\|17.67\|16.50\|128914;2026-10-20\|19.93\|13.76\|17.52\|20.20\|17.42\|421395;2026-10-21\|20.29\|1.81\|20.00\|20.49\|19.68\|290432;2026-10-22\|20.17\|-0.59\|20.19\|20.96\|20.06\|248012;2026-10-23\|20.63\|2.28\|19.89\|20.85\|19.05\|269962;2026-10-26\|20.11\|-2.52\|20.60\|20.70\|20.06\|164901;2026-10-27\|18.93\|-5.87\|20.00\|20.19\|18.92\|185989;2026-10-28\|19.30\|1.95\|19.15\|19.78\|18.90\|150453;2026-10-29\|18.19\|-5.75\|19.00\|19.20\|18.13\|151993;2026-10-30\|16.75\|-7.92\|17.68\|18.14\|16.75\|218543;2026-11-02\|18.90\|12.84\|16.88\|18.98\|16.47\|301143;2026-11-03\|18.77\|-0.69\|18.70\|19.22\|18.20\|262470;2026-11-04\|19.45\|3.62\|18.83\|19.63\|18.53\|233281;2026-11-05\|20.97\|7.81\|19.11\|21.43\|19.06\|368858;2026-11-06\|20.12\|-4.05\|20.24\|21.04\|20.08\|214963
133104	OpenAI布局人形机器人赛道		公司布局“AI+机器人”协同系统，打造融合视觉感知与具身智能机器人的工业解决方案，构建具备边运行、边学习、边优化能力的柔性产线	2026-06-26\|154.20\|-0.35\|154.77\|161.00\|151.00\|22692;2026-06-29\|162.89\|5.64\|156.00\|169.69\|154.22\|43819;2026-06-30\|168.39\|3.38\|165.50\|174.00\|158.68\|40355;2026-07-01\|170.12\|1.03\|171.17\|187.00\|168.00\|46497;2026-07-02\|165.00\|-3.01\|169.05\|175.51\|161.56\|36106;2026-07-03\|169.19\|2.54\|161.97\|175.48\|160.22\|29407;2026-07-06\|155.10\|-8.33\|165.79\|165.79\|153.50\|31232;2026-07-07\|152.35\|-1.77\|155.17\|159.00\|151.05\|17871;2026-07-08\|149.65\|-1.77\|151.80\|157.33\|146.37\|21226;2026-07-09\|156.05\|4.28\|150.25\|156.88\|146.36\|21048;2026-07-10\|151.39\|-2.99\|156.03\|161.00\|151.37\|19214;2026-07-13\|141.70\|-6.40\|150.78\|150.78\|140.30\|24194;2026-07-14\|140.01\|-1.19\|138.87\|144.49\|134.60\|19341;2026-07-15\|137.38\|-1.88\|141.18\|142.00\|135.74\|11354;2026-07-16\|131.57\|-4.23\|134.91\|137.99\|130.32\|17456;2026-07-17\|123.50\|-6.13\|132.60\|133.49\|121.65\|22151;2026-07-20\|117.72\|-4.68\|124.73\|126.96\|112.92\|22638;2026-07-21\|120.34\|2.23\|116.95\|121.25\|110.23\|23697;2026-07-22\|113.91\|-5.34\|119.21\|121.00\|113.18\|16074;2026-07-23\|111.65\|-1.98\|113.68\|117.18\|110.62\|12873;2026-07-24\|106.84\|-4.31\|110.01\|111.85\|106.18\|14594;2026-07-27\|114.50\|7.17\|109.20\|114.77\|107.00\|21727;2026-07-28\|106.74\|-6.78\|114.00\|114.00\|106.30\|26760;2026-07-29\|103.99\|-2.58\|102.26\|107.00\|98.35\|27859;2026-07-30\|100.29\|-3.56\|100.12\|104.11\|97.37\|17800;2026-07-31\|103.90\|3.60\|104.88\|109.39\|103.53\|18034;2026-08-03\|102.57\|-1.28\|104.44\|107.41\|101.43\|14293;2026-08-04\|107.26\|4.57\|103.48\|108.36\|103.00\|14824;2026-08-05\|114.08\|6.36\|106.99\|116.66\|106.99\|16392;2026-08-06\|115.98\|1.67\|112.82\|118.00\|110.43\|18310;2026-08-07\|120.00\|3.47\|117.50\|120.68\|114.80\|17469;2026-08-10\|113.70\|-5.25\|120.00\|120.00\|110.60\|20615;2026-08-11\|116.21\|2.21\|112.70\|118.15\|112.51\|13713;2026-08-12\|117.00\|0.68\|116.03\|118.88\|116.03\|10987;2026-08-13\|115.00\|-1.71\|118.71\|119.36\|114.10\|13464;2026-08-14\|116.13\|0.98\|116.35\|118.00\|114.02\|8112;2026-08-17\|124.99\|7.63\|116.21\|126.40\|116.08\|15072;2026-08-18\|123.60\|-1.11\|125.05\|125.23\|121.12\|15536;2026-08-19\|115.00\|-6.96\|121.00\|123.88\|113.33\|16538;2026-08-20\|123.67\|7.54\|118.00\|126.60\|116.01\|30956;2026-08-21\|123.01\|-0.53\|122.51\|125.97\|118.20\|21198;2026-08-24\|119.23\|-3.07\|122.93\|126.70\|117.78\|24580;2026-08-25\|127.35\|6.81\|117.18\|128.93\|116.79\|30565;2026-08-26\|131.54\|3.29\|127.36\|131.60\|123.50\|28405;2026-08-27\|137.05\|4.19\|132.00\|137.18\|128.80\|22197;2026-08-28\|136.00\|-0.77\|135.02\|146.00\|135.02\|21660;2026-08-31\|150.15\|10.40\|135.15\|150.98\|133.80\|29929;2026-09-01\|151.54\|0.93\|152.00\|156.65\|148.50\|28415;2026-09-02\|148.65\|-1.91\|148.51\|156.66\|146.65\|23497;2026-09-03\|148.70\|0.03\|148.90\|152.88\|146.09\|16639;2026-09-04\|142.73\|-4.01\|149.90\|151.97\|141.56\|17968;2026-09-07\|152.18\|6.62\|144.56\|157.42\|144.56\|25309;2026-09-08\|146.01\|-4.05\|151.98\|153.00\|145.50\|17748;2026-09-09\|143.58\|-1.66\|145.95\|150.00\|142.60\|15897;2026-09-10\|140.68\|-1.88\|142.51\|145.20\|139.76\|15506;2026-09-11\|137.05\|-2.58\|138.25\|140.05\|134.00\|19168;2026-09-14\|139.10\|1.50\|135.00\|142.00\|132.20\|17373;2026-09-15\|140.62\|1.09\|138.80\|143.00\|137.81\|15739;2026-09-16\|141.32\|0.50\|143.22\|144.22\|139.00\|12153;2026-09-17\|142.28\|0.68\|140.50\|146.29\|140.50\|11718;2026-09-18\|143.80\|1.07\|142.94\|146.60\|138.88\|16741;2026-09-21\|140.70\|-2.16\|142.44\|145.10\|139.33\|18165;2026-09-22\|141.15\|0.32\|142.00\|145.68\|140.13\|13387;2026-09-23\|141.79\|0.45\|140.68\|143.39\|140.24\|9171;2026-09-24\|136.30\|-3.87\|140.00\|141.89\|136.20\|9144;2026-09-28\|130.01\|-4.61\|136.63\|137.32\|127.88\|14712;2026-09-29\|131.14\|0.87\|131.60\|132.20\|127.89\|9338;2026-09-30\|128.40\|-2.09\|130.74\|132.49\|128.10\|6354;2026-10-08\|123.64\|-3.71\|127.98\|129.00\|122.73\|9921;2026-10-09\|120.11\|-2.86\|123.00\|123.51\|113.35\|17670;2026-10-12\|115.45\|-3.88\|119.95\|119.95\|114.00\|18368;2026-10-13\|115.81\|0.31\|112.51\|117.44\|107.74\|14744;2026-10-14\|111.46\|-3.76\|115.07\|116.20\|111.09\|9223;2026-10-15\|106.40\|-4.54\|106.61\|109.23\|104.50\|11961;2026-10-16\|106.34\|-0.06\|108.53\|109.83\|105.34\|8936;2026-10-19\|106.78\|0.41\|104.71\|108.25\|99.70\|13029;2026-10-20\|121.49\|13.78\|109.86\|128.08\|105.02\|41725;2026-10-21\|131.81\|8.49\|121.11\|133.47\|120.00\|42998;2026-10-22\|127.67\|-3.14\|129.56\|136.55\|127.51\|36057;2026-10-23\|153.20\|20.00\|125.00\|153.20\|121.30\|51456;2026-10-26\|148.48\|-3.08\|154.78\|162.58\|145.04\|65320;2026-10-27\|147.29\|-0.80\|145.05\|155.50\|142.00\|48689;2026-10-28\|154.88\|5.15\|144.83\|176.60\|144.09\|58773;2026-10-29\|162.20\|4.73\|153.06\|173.00\|151.15\|45467;2026-10-30\|148.15\|-8.66\|157.35\|165.00\|145.50\|47228;2026-11-02\|167.27\|12.91\|148.15\|172.58\|140.43\|53675;2026-11-03\|145.00\|-13.31\|162.00\|162.25\|143.50\|44992;2026-11-04\|172.00\|18.62\|144.71\|172.17\|141.00\|71916;2026-11-05\|174.18\|1.27\|166.00\|181.80\|164.24\|5972454;2026-11-06\|161.50\|-7.28\|164.80\|171.76\|159.10\|3576138
133103	台积电第三季度业绩超预期		公司拟购买磐启微100%股权，后者与公司同属于低功耗无线物联网芯片设计领域企业，双方在业务上具有较高的协同性	2026-06-26\|32.32\|-2.74\|32.95\|33.23\|31.60\|58317;2026-06-29\|31.93\|-1.21\|32.18\|32.83\|30.68\|65173;2026-06-30\|34.38\|7.67\|31.59\|34.45\|31.59\|74530;2026-07-01\|35.13\|2.18\|34.50\|36.66\|34.00\|107869;2026-07-02\|34.51\|-1.76\|34.30\|36.00\|33.28\|79450;2026-07-03\|34.93\|1.22\|34.46\|35.36\|33.23\|74382;2026-07-06\|33.61\|-3.78\|35.00\|35.34\|32.92\|64406;2026-07-07\|33.90\|0.86\|33.23\|34.88\|32.95\|53886;2026-07-08\|34.77\|2.57\|34.00\|34.91\|33.28\|77100;2026-07-09\|35.35\|1.67\|34.72\|35.35\|33.41\|103536;2026-07-10\|34.66\|-1.95\|35.20\|35.90\|34.66\|95141;2026-07-13\|35.15\|1.41\|34.21\|35.88\|34.08\|89386;2026-07-14\|32.96\|-6.23\|34.76\|35.21\|31.33\|101949;2026-07-15\|32.57\|-1.18\|33.25\|33.58\|31.53\|61193;2026-07-16\|31.99\|-1.78\|32.64\|34.43\|31.86\|75068;2026-07-17\|28.82\|-9.91\|32.30\|33.60\|28.81\|99572;2026-07-20\|26.49\|-8.08\|28.82\|29.43\|25.68\|89615;2026-07-21\|27.40\|3.44\|26.64\|27.75\|25.20\|75116;2026-07-22\|28.56\|4.23\|27.14\|29.96\|26.90\|91126;2026-07-23\|26.93\|-5.71\|28.12\|28.59\|26.84\|65077;2026-07-24\|27.02\|0.33\|26.50\|27.87\|26.25\|59995;2026-07-27\|27.08\|0.22\|26.61\|27.39\|25.81\|48056;2026-07-28\|26.18\|-3.32\|26.75\|27.00\|26.03\|39884;2026-07-29\|27.12\|3.59\|26.40\|27.37\|26.03\|59055;2026-07-30\|26.12\|-3.69\|26.86\|27.20\|25.69\|52408;2026-07-31\|27.05\|3.56\|27.03\|27.86\|26.92\|58725;2026-08-03\|27.12\|0.26\|26.93\|27.93\|26.67\|36356;2026-08-04\|27.78\|2.43\|27.36\|28.06\|26.98\|38886;2026-08-05\|28.60\|2.95\|27.80\|28.98\|27.70\|43267;2026-08-06\|28.54\|-0.21\|28.41\|28.84\|27.90\|40605;2026-08-07\|28.34\|-0.70\|28.54\|28.80\|27.75\|46600;2026-08-10\|28.17\|-0.60\|28.87\|28.87\|27.61\|34735;2026-08-11\|28.29\|0.43\|27.98\|28.88\|27.73\|40846;2026-08-12\|28.19\|-0.35\|28.30\|28.50\|28.01\|28179;2026-08-13\|27.32\|-3.09\|28.25\|28.61\|27.27\|47149;2026-08-14\|27.91\|2.16\|27.53\|28.15\|27.18\|44036;2026-08-17\|28.57\|2.36\|27.76\|28.62\|27.60\|53922;2026-08-18\|28.56\|-0.04\|28.50\|28.73\|27.94\|52260;2026-08-19\|27.09\|-5.15\|28.18\|28.38\|26.95\|66666;2026-08-20\|26.80\|-1.07\|27.30\|27.47\|26.63\|40286;2026-08-21\|26.94\|0.52\|26.98\|27.19\|26.40\|27318;2026-08-24\|26.70\|-0.89\|27.00\|27.28\|26.01\|35257;2026-08-25\|29.18\|9.29\|27.56\|29.58\|27.50\|118958;2026-08-26\|28.55\|-2.16\|29.33\|29.42\|28.52\|60977;2026-08-27\|29.45\|3.15\|28.27\|29.48\|28.23\|63310;2026-08-28\|29.15\|-1.02\|29.35\|29.97\|29.11\|47050;2026-08-31\|31.04\|6.48\|28.96\|31.15\|28.96\|74264;2026-09-01\|30.61\|-1.39\|30.60\|31.21\|30.28\|48083;2026-09-02\|29.87\|-2.42\|30.31\|30.62\|29.79\|38102;2026-09-03\|29.28\|-1.98\|30.10\|30.26\|29.03\|33333;2026-09-04\|28.64\|-2.19\|29.49\|29.89\|28.40\|38247;2026-09-07\|28.79\|0.52\|28.75\|29.04\|28.30\|36150;2026-09-08\|27.93\|-2.99\|28.69\|28.74\|27.92\|38831;2026-09-09\|27.69\|-0.86\|28.01\|28.39\|27.53\|28525;2026-09-10\|27.17\|-1.88\|27.55\|27.56\|27.01\|20699;2026-09-11\|26.35\|-3.02\|27.03\|27.05\|25.81\|39860;2026-09-14\|27.58\|4.67\|26.15\|27.97\|25.92\|48986;2026-09-15\|27.34\|-0.87\|27.70\|27.80\|27.20\|23357;2026-09-16\|28.24\|3.29\|27.34\|28.28\|27.22\|34816;2026-09-17\|28.19\|-0.18\|28.01\|28.59\|27.95\|25301;2026-09-18\|30.19\|7.09\|28.53\|30.29\|28.53\|77389;2026-09-21\|30.39\|0.66\|30.18\|30.56\|30.00\|45117;2026-09-22\|31.28\|2.93\|30.80\|32.52\|30.69\|79377;2026-09-23\|33.16\|6.01\|31.34\|33.65\|31.30\|114288;2026-09-24\|32.45\|-2.14\|32.96\|33.45\|32.36\|69473;2026-09-28\|30.95\|-4.62\|32.13\|32.35\|30.80\|49213;2026-09-29\|31.11\|0.52\|30.98\|31.46\|30.53\|34539;2026-09-30\|30.50\|-1.96\|31.15\|31.42\|30.37\|34870;2026-10-08\|29.22\|-4.20\|30.56\|31.33\|28.91\|44341;2026-10-09\|29.71\|1.68\|29.20\|31.38\|28.58\|91447;2026-10-12\|28.61\|-3.70\|29.71\|29.75\|28.43\|51387;2026-10-13\|27.91\|-2.45\|28.04\|28.24\|26.75\|56854;2026-10-14\|28.22\|1.11\|27.74\|28.86\|27.55\|58411;2026-10-15\|26.40\|-6.45\|27.35\|27.96\|26.36\|55387;2026-10-16\|25.95\|-1.70\|27.19\|27.23\|25.70\|58192;2026-10-19\|26.03\|0.31\|25.70\|26.29\|25.25\|38922;2026-10-20\|29.67\|13.98\|25.98\|29.70\|25.67\|103913;2026-10-21\|29.54\|-0.44\|29.99\|30.34\|29.21\|66334;2026-10-22\|29.57\|0.10\|29.33\|30.95\|29.33\|72606;2026-10-23\|31.24\|5.65\|28.99\|31.40\|27.87\|94692;2026-10-26\|30.11\|-3.62\|30.76\|32.48\|29.96\|78208;2026-10-27\|27.75\|-7.84\|30.48\|30.66\|27.75\|61447;2026-10-28\|28.87\|4.04\|27.76\|29.46\|27.76\|66004;2026-10-29\|27.34\|-5.30\|28.37\|28.65\|27.34\|54218;2026-10-30\|25.40\|-7.10\|26.85\|27.57\|25.40\|75749;2026-11-02\|26.74\|5.28\|25.61\|27.26\|24.67\|76763;2026-11-03\|26.42\|-1.20\|26.41\|27.06\|25.68\|53750;2026-11-04\|29.55\|11.85\|26.42\|29.81\|25.85\|122802;2026-11-05\|30.71\|3.93\|29.08\|31.64\|28.82\|9101521;2026-11-06\|29.59\|-3.65\|29.56\|30.79\|29.50\|7277424
133102	OpenAI布局人形机器人赛道	智能制造+电机+扭亏为盈 1、据2025年半年报，公司是国内智能制造定制化综合解决方案的引领者，是国家级高新技术企业，在精密绕线领域处于行业领先地位。 2、据2025年半年报，在消费电子领域，公司保持手机无线充电线圈制造设备细分领域份额领先。在汽车领域，公司夯实传统电机业务，基于客户对产品技术提升需求持续研发，保持较好的发展态势。 3、据2025年1月30日公告，公司预计2025年度净利润1400–1700万元，主因订单增长、营收预计3.1–3.2亿元及政府补助增加。	自动化设备提供商；公司拥有无框力矩电机、空心杯电机及关节模组生产线，相关产品可应用于机器人领域	2026-06-26\|37.92\|-4.91\|39.50\|39.90\|37.69\|60452;2026-06-29\|36.71\|-3.19\|38.44\|38.44\|36.03\|52473;2026-06-30\|37.04\|0.90\|36.80\|37.65\|36.05\|49012;2026-07-01\|39.57\|6.83\|37.04\|40.10\|36.66\|69396;2026-07-02\|39.93\|0.91\|38.78\|41.81\|38.78\|82616;2026-07-03\|40.50\|1.43\|39.38\|42.50\|39.32\|89729;2026-07-06\|40.27\|-0.57\|41.50\|43.81\|39.78\|82134;2026-07-07\|38.45\|-4.52\|40.03\|40.77\|37.70\|65236;2026-07-08\|34.79\|-9.52\|38.41\|38.72\|34.62\|70605;2026-07-09\|34.64\|-0.43\|35.38\|35.38\|32.93\|62677;2026-07-10\|35.43\|2.28\|34.41\|36.66\|34.41\|53171;2026-07-13\|33.07\|-6.66\|35.16\|36.18\|33.00\|48096;2026-07-14\|33.70\|1.91\|33.07\|33.80\|32.38\|34167;2026-07-15\|32.98\|-2.14\|33.79\|34.10\|32.72\|28336;2026-07-16\|31.75\|-3.73\|32.54\|33.31\|31.61\|30839;2026-07-17\|29.21\|-8.00\|31.67\|32.28\|28.36\|44853;2026-07-20\|27.46\|-5.99\|29.79\|30.07\|26.54\|56237;2026-07-21\|28.92\|5.32\|27.46\|29.05\|24.87\|66997;2026-07-22\|28.48\|-1.52\|28.62\|29.10\|27.94\|37447;2026-07-23\|29.09\|2.14\|28.32\|29.25\|28.16\|38496;2026-07-24\|28.40\|-2.37\|28.47\|29.37\|28.22\|27364;2026-07-27\|30.33\|6.80\|28.00\|30.68\|27.69\|45404;2026-07-28\|29.43\|-2.97\|29.73\|31.08\|29.19\|30875;2026-07-29\|28.90\|-1.80\|29.43\|29.60\|28.18\|29362;2026-07-30\|26.98\|-6.64\|28.85\|28.99\|26.70\|42728;2026-07-31\|29.40\|8.97\|27.90\|29.97\|27.70\|49800;2026-08-03\|29.76\|1.22\|29.80\|30.69\|28.90\|35641;2026-08-04\|30.18\|1.41\|30.36\|30.51\|29.36\|36499;2026-08-05\|31.12\|3.11\|30.17\|31.14\|29.82\|34714;2026-08-06\|31.93\|2.60\|31.01\|32.33\|30.51\|39775;2026-08-07\|31.94\|0.03\|31.71\|32.00\|30.71\|36728;2026-08-10\|31.88\|-0.19\|31.79\|32.08\|31.22\|26835;2026-08-11\|35.36\|10.92\|31.73\|36.88\|31.05\|117175;2026-08-12\|34.29\|-3.03\|36.02\|36.05\|33.99\|120206;2026-08-13\|34.02\|-0.79\|34.12\|36.55\|33.30\|106098;2026-08-14\|34.70\|2.00\|33.81\|35.17\|33.31\|73431;2026-08-17\|33.36\|-3.86\|34.36\|34.60\|32.95\|66279;2026-08-18\|33.27\|-0.27\|33.20\|33.49\|32.79\|44240;2026-08-19\|29.72\|-10.67\|32.52\|33.12\|29.62\|62261;2026-08-20\|30.84\|3.77\|30.20\|31.57\|29.44\|56281;2026-08-21\|31.33\|1.59\|30.77\|31.68\|30.43\|42305;2026-08-24\|30.58\|-2.39\|31.35\|31.48\|29.90\|37243;2026-08-25\|31.55\|3.17\|30.27\|31.74\|29.99\|33606;2026-08-26\|31.11\|-1.39\|31.88\|32.01\|30.50\|36299;2026-08-27\|32.82\|5.50\|31.47\|33.00\|31.12\|60679;2026-08-28\|32.63\|-0.58\|33.00\|33.90\|32.50\|39428;2026-08-31\|32.49\|-0.43\|32.28\|32.60\|31.98\|26375;2026-09-01\|32.16\|-1.02\|32.90\|32.90\|31.60\|30716;2026-09-02\|31.59\|-1.77\|31.63\|32.43\|31.44\|36504;2026-09-03\|31.89\|0.95\|31.80\|32.48\|29.90\|76396;2026-09-04\|30.33\|-4.89\|32.01\|32.38\|29.82\|51227;2026-09-07\|34.52\|13.81\|30.15\|35.60\|30.15\|129687;2026-09-08\|34.44\|-0.23\|34.12\|35.19\|33.60\|87790;2026-09-09\|33.97\|-1.36\|35.10\|35.58\|33.90\|59237;2026-09-10\|30.20\|-11.10\|33.75\|33.78\|29.55\|113389;2026-09-11\|28.82\|-4.57\|29.74\|29.75\|28.21\|77530;2026-09-14\|29.57\|2.60\|28.54\|30.28\|28.01\|66769;2026-09-15\|28.49\|-3.65\|29.64\|29.87\|28.45\|52518;2026-09-16\|29.53\|3.65\|28.49\|29.90\|28.32\|43504;2026-09-17\|33.33\|12.87\|29.60\|33.63\|29.15\|128861;2026-09-18\|33.25\|-0.24\|33.53\|34.30\|32.97\|100352;2026-09-21\|34.70\|4.36\|33.43\|35.00\|32.98\|68497;2026-09-22\|35.38\|1.96\|34.85\|36.06\|34.25\|88221;2026-09-23\|36.22\|2.37\|35.00\|37.06\|35.00\|91766;2026-09-24\|35.95\|-0.75\|36.19\|37.20\|35.15\|63720;2026-09-28\|35.31\|-1.78\|35.95\|36.55\|34.84\|58924;2026-09-29\|37.11\|5.10\|35.43\|37.70\|34.66\|91949;2026-09-30\|37.35\|0.65\|37.11\|39.20\|36.43\|105920;2026-10-08\|37.51\|0.43\|37.86\|40.78\|37.11\|127593;2026-10-09\|36.48\|-2.75\|37.00\|37.37\|34.40\|119486;2026-10-12\|34.60\|-5.15\|36.29\|36.48\|34.50\|73615;2026-10-13\|35.01\|1.19\|33.98\|35.63\|32.97\|59046;2026-10-14\|32.25\|-7.88\|35.01\|35.52\|32.18\|86906;2026-10-15\|29.19\|-9.49\|31.50\|31.70\|28.90\|73553;2026-10-16\|29.26\|0.24\|29.50\|30.18\|28.75\|58756;2026-10-19\|29.52\|0.89\|29.00\|31.17\|27.33\|101695;2026-10-20\|33.80\|14.50\|29.46\|35.42\|29.30\|176175;2026-10-21\|32.99\|-2.40\|33.40\|34.05\|32.58\|135922;2026-10-22\|31.67\|-4.00\|33.01\|35.49\|31.67\|118686;2026-10-23\|33.25\|4.99\|31.00\|33.81\|29.26\|124884;2026-10-26\|32.61\|-1.92\|32.83\|33.97\|31.47\|110534;2026-10-27\|33.60\|3.04\|32.42\|34.88\|32.01\|145181;2026-10-28\|40.00\|19.05\|33.50\|40.32\|32.80\|238673;2026-10-29\|39.86\|-0.35\|39.51\|43.19\|39.00\|229501;2026-10-30\|41.60\|4.37\|38.02\|45.00\|38.00\|185980;2026-11-02\|42.64\|2.50\|41.52\|44.92\|39.41\|177465;2026-11-03\|43.81\|2.74\|42.48\|46.00\|42.08\|154336;2026-11-04\|44.55\|1.69\|43.03\|47.98\|42.28\|156350;2026-11-05\|45.78\|2.76\|42.82\|46.14\|40.61\|174878;2026-11-06\|43.14\|-5.77\|42.78\|45.37\|42.16\|114386
133101	OpenAI布局人形机器人赛道		公司的柔性传感器产品能够与机器人高度融合，可以模拟人类的触觉感知能力，实现法向力、剪切力、温度等多模态工作场景，目前已与多家人形机器人本体厂商展开合作	2026-06-26\|34.79\|-3.63\|36.04\|36.40\|34.75\|116550;2026-06-29\|34.36\|-1.24\|34.41\|34.89\|33.16\|140203;2026-06-30\|38.20\|11.18\|34.65\|38.38\|34.58\|210799;2026-07-01\|39.99\|4.69\|38.38\|40.50\|38.00\|238544;2026-07-02\|39.56\|-1.08\|40.00\|41.73\|39.37\|238137;2026-07-03\|43.27\|9.38\|40.28\|44.49\|39.88\|372519;2026-07-06\|40.35\|-6.75\|42.71\|43.29\|40.30\|254963;2026-07-07\|39.26\|-2.70\|40.50\|41.77\|38.80\|163400;2026-07-08\|36.79\|-6.29\|38.92\|39.22\|36.77\|145209;2026-07-09\|37.16\|1.01\|36.84\|37.47\|35.82\|109542;2026-07-10\|38.31\|3.09\|37.55\|40.65\|37.30\|178118;2026-07-13\|35.30\|-7.86\|37.90\|38.25\|35.17\|129809;2026-07-14\|35.42\|0.34\|35.45\|35.99\|34.24\|99119;2026-07-15\|35.49\|0.20\|35.45\|36.33\|34.43\|97481;2026-07-16\|35.70\|0.59\|34.90\|36.20\|34.53\|103913;2026-07-17\|32.71\|-8.38\|35.43\|35.60\|32.63\|139856;2026-07-20\|30.80\|-5.84\|32.89\|33.13\|29.92\|133328;2026-07-21\|31.89\|3.54\|31.00\|32.08\|29.45\|129092;2026-07-22\|30.80\|-3.42\|31.82\|31.82\|30.59\|95620;2026-07-23\|30.92\|0.39\|30.50\|30.99\|30.21\|75262;2026-07-24\|29.60\|-4.27\|30.32\|30.62\|29.59\|74315;2026-07-27\|32.48\|9.73\|29.61\|32.66\|29.59\|164974;2026-07-28\|32.40\|-0.25\|32.16\|33.50\|31.62\|132319;2026-07-29\|31.92\|-1.48\|32.44\|32.65\|30.87\|111644;2026-07-30\|31.87\|-0.16\|31.66\|32.94\|31.33\|105814;2026-07-31\|32.90\|3.23\|33.02\|34.16\|32.82\|175909;2026-08-03\|33.63\|2.22\|33.03\|34.15\|32.78\|112139;2026-08-04\|35.03\|4.16\|33.63\|35.49\|33.08\|144785;2026-08-05\|35.13\|0.29\|35.03\|35.58\|34.70\|131317;2026-08-06\|34.65\|-1.37\|34.75\|35.78\|34.23\|117253;2026-08-07\|35.26\|1.76\|34.95\|35.28\|33.68\|127882;2026-08-10\|34.74\|-1.47\|35.60\|35.78\|34.18\|87960;2026-08-11\|35.14\|1.15\|34.54\|35.65\|34.11\|135910;2026-08-12\|35.40\|0.74\|35.10\|35.56\|34.70\|100329;2026-08-13\|34.56\|-2.37\|35.40\|35.71\|34.46\|94536;2026-08-14\|34.36\|-0.58\|34.62\|34.80\|33.95\|64776;2026-08-17\|35.34\|2.85\|34.56\|35.40\|34.07\|85101;2026-08-18\|35.51\|0.48\|35.66\|35.90\|34.83\|133038;2026-08-19\|31.62\|-10.95\|35.30\|35.49\|31.61\|164091;2026-08-20\|31.26\|-1.14\|32.25\|32.30\|31.03\|96548;2026-08-21\|31.36\|0.32\|31.25\|31.48\|30.69\|67277;2026-08-24\|30.67\|-2.20\|31.36\|31.58\|30.17\|66195;2026-08-25\|31.23\|1.83\|30.37\|31.47\|30.05\|62629;2026-08-26\|30.91\|-1.02\|31.12\|31.58\|30.70\|49871;2026-08-27\|31.59\|2.20\|30.93\|31.66\|30.80\|59513;2026-08-28\|31.18\|-1.30\|31.50\|32.02\|31.13\|59904;2026-08-31\|31.79\|1.96\|30.86\|31.84\|30.78\|61018;2026-09-01\|31.75\|-0.13\|31.86\|32.28\|31.50\|70085;2026-09-02\|31.12\|-1.98\|31.40\|31.60\|31.10\|54583;2026-09-03\|31.41\|0.93\|31.35\|31.90\|31.15\|56119;2026-09-04\|30.54\|-2.77\|31.66\|31.90\|30.40\|74446;2026-09-07\|31.02\|1.57\|30.76\|31.63\|30.54\|74335;2026-09-08\|30.64\|-1.23\|31.00\|31.15\|30.54\|47949;2026-09-09\|30.05\|-1.93\|30.63\|30.85\|29.88\|62656;2026-09-10\|29.62\|-1.43\|29.70\|29.94\|29.43\|48489;2026-09-11\|28.64\|-3.31\|29.58\|29.58\|28.21\|76888;2026-09-14\|29.08\|1.54\|30.03\|30.48\|29.02\|111431;2026-09-15\|29.63\|1.89\|28.82\|30.30\|28.82\|110850;2026-09-16\|29.77\|0.47\|29.44\|29.97\|28.97\|79774;2026-09-17\|29.80\|0.10\|29.50\|30.08\|29.31\|80227;2026-09-18\|30.33\|1.78\|30.09\|30.68\|30.00\|86377;2026-09-21\|31.37\|3.43\|30.90\|31.83\|30.58\|126535;2026-09-22\|32.64\|4.05\|31.37\|32.99\|31.37\|168293;2026-09-23\|31.78\|-2.63\|32.59\|32.59\|31.33\|112726;2026-09-24\|31.36\|-1.32\|31.75\|32.38\|31.36\|71593;2026-09-28\|30.25\|-3.54\|31.28\|31.52\|30.09\|69980;2026-09-29\|30.46\|0.69\|30.11\|30.73\|29.93\|53175;2026-09-30\|30.11\|-1.15\|30.63\|31.00\|30.04\|48095;2026-10-08\|28.70\|-4.68\|29.92\|30.25\|28.53\|65505;2026-10-09\|28.76\|0.21\|28.57\|28.90\|27.03\|90598;2026-10-12\|28.09\|-2.33\|28.48\|28.65\|27.90\|44740;2026-10-13\|27.72\|-1.32\|27.60\|27.97\|26.76\|61113;2026-10-14\|26.74\|-3.54\|27.60\|27.66\|26.70\|45570;2026-10-15\|25.45\|-4.82\|26.00\|26.29\|25.33\|72259;2026-10-16\|26.12\|2.63\|25.99\|26.92\|25.87\|67587;2026-10-19\|27.15\|3.94\|25.86\|27.48\|25.68\|77031;2026-10-20\|31.20\|14.92\|26.92\|32.18\|26.92\|335253;2026-10-21\|33.77\|8.24\|31.00\|34.56\|30.61\|382445;2026-10-22\|34.96\|3.52\|33.64\|35.88\|33.21\|356316;2026-10-23\|38.40\|9.84\|34.39\|38.70\|33.90\|415337;2026-10-26\|37.32\|-2.81\|38.28\|38.86\|36.16\|357194;2026-10-27\|36.38\|-2.52\|36.90\|37.88\|36.30\|229773;2026-10-28\|39.00\|7.20\|36.37\|40.88\|36.30\|368360;2026-10-29\|37.55\|-3.72\|37.99\|39.25\|37.41\|204451;2026-10-30\|35.30\|-5.99\|37.00\|38.52\|35.20\|224661;2026-11-02\|36.07\|2.18\|35.78\|36.96\|33.18\|233696;2026-11-03\|34.12\|-5.41\|35.71\|36.16\|33.90\|150852;2026-11-04\|37.13\|8.82\|34.11\|37.97\|33.30\|274253;2026-11-05\|38.35\|3.29\|37.20\|39.23\|36.30\|279890;2026-11-06\|36.50\|-4.82\|36.50\|38.27\|36.35\|173936
133100	OpenAI布局人形机器人赛道		1、公司推出面向具身智能的智能旋转关节模组，正推进与相关企业合作； 2、传感器是公司的主要产品之一，包括加速度传感器、速度传感器、位移传感器、应变传感器、转速传感器及各类缓变量传感器	2026-06-26\|31.49\|-0.03\|31.07\|32.60\|30.53\|31769;2026-06-29\|30.32\|-3.72\|31.40\|31.46\|29.87\|28101;2026-06-30\|33.88\|11.74\|30.20\|33.94\|29.96\|50802;2026-07-01\|37.50\|10.68\|34.50\|37.57\|34.50\|90164;2026-07-02\|36.99\|-1.36\|37.71\|38.88\|36.97\|63587;2026-07-03\|37.21\|0.59\|37.50\|38.66\|36.65\|53620;2026-07-06\|37.65\|1.18\|36.90\|39.05\|36.90\|47369;2026-07-07\|36.15\|-3.98\|37.20\|38.30\|35.92\|37188;2026-07-08\|35.33\|-2.27\|36.00\|36.56\|34.78\|27693;2026-07-09\|35.03\|-0.85\|36.01\|36.68\|34.33\|38769;2026-07-10\|34.90\|-0.37\|34.73\|36.70\|34.54\|44879;2026-07-13\|31.88\|-8.65\|36.00\|36.69\|31.72\|53635;2026-07-14\|30.92\|-3.01\|31.62\|32.00\|30.03\|38303;2026-07-15\|32.50\|5.11\|30.55\|32.91\|30.15\|43336;2026-07-16\|31.53\|-2.98\|32.10\|32.68\|31.40\|26438;2026-07-17\|29.59\|-6.15\|31.50\|32.93\|29.16\|43670;2026-07-20\|28.10\|-5.04\|30.18\|30.28\|27.20\|38395;2026-07-21\|29.05\|3.38\|28.12\|29.08\|26.59\|39404;2026-07-22\|27.71\|-4.61\|28.60\|29.00\|27.67\|25288;2026-07-23\|28.04\|1.19\|27.50\|28.08\|27.37\|15851;2026-07-24\|27.32\|-2.57\|27.59\|28.15\|27.32\|14001;2026-07-27\|27.95\|2.31\|27.34\|27.96\|27.12\|14340;2026-07-28\|27.73\|-0.79\|27.49\|28.55\|27.46\|15064;2026-07-29\|28.49\|2.74\|27.60\|28.59\|27.42\|19761;2026-07-30\|27.66\|-2.91\|28.07\|28.44\|27.48\|18196;2026-07-31\|28.69\|3.72\|28.21\|29.08\|28.19\|23981;2026-08-03\|29.04\|1.22\|28.69\|29.32\|28.68\|16023;2026-08-04\|29.40\|1.24\|29.04\|29.68\|28.88\|16906;2026-08-05\|29.97\|1.94\|29.26\|30.38\|29.10\|21943;2026-08-06\|30.44\|1.57\|29.62\|31.30\|29.62\|26250;2026-08-07\|30.30\|-0.46\|30.21\|30.79\|29.40\|23875;2026-08-10\|31.07\|2.54\|30.23\|31.47\|29.68\|23643;2026-08-11\|30.49\|-1.87\|30.71\|31.03\|30.19\|18761;2026-08-12\|30.77\|0.92\|30.50\|31.15\|30.28\|16291;2026-08-13\|30.02\|-2.44\|31.09\|31.09\|30.01\|19480;2026-08-14\|30.70\|2.27\|30.10\|31.57\|30.01\|32827;2026-08-17\|30.99\|0.94\|30.50\|30.99\|30.33\|22211;2026-08-18\|30.78\|-0.68\|30.98\|30.98\|30.34\|15005;2026-08-19\|28.88\|-6.17\|30.84\|31.97\|28.85\|28408;2026-08-20\|29.05\|0.59\|29.39\|30.16\|29.05\|19889;2026-08-21\|29.15\|0.34\|28.97\|29.78\|28.60\|15262;2026-08-24\|26.16\|-10.26\|26.75\|27.41\|25.55\|55282;2026-08-25\|26.99\|3.17\|25.67\|27.19\|25.40\|35023;2026-08-26\|26.85\|-0.52\|27.01\|27.86\|26.75\|19735;2026-08-27\|27.00\|0.56\|26.82\|27.35\|26.82\|24158;2026-08-28\|27.64\|2.37\|27.11\|27.90\|26.99\|24771;2026-08-31\|28.35\|2.57\|27.44\|28.54\|27.28\|17886;2026-09-01\|27.84\|-1.80\|28.25\|28.74\|27.70\|13597;2026-09-02\|27.80\|-0.14\|27.69\|27.98\|27.42\|11836;2026-09-03\|27.70\|-0.36\|28.01\|28.19\|27.50\|7386;2026-09-04\|27.93\|0.83\|27.98\|28.69\|27.76\|18797;2026-09-07\|27.57\|-1.29\|27.98\|28.51\|27.47\|24476;2026-09-08\|27.29\|-1.02\|27.60\|27.65\|27.20\|12207;2026-09-09\|27.09\|-0.73\|27.49\|27.55\|26.90\|11040;2026-09-10\|26.55\|-1.99\|27.04\|27.04\|26.42\|8325;2026-09-11\|25.80\|-2.82\|26.30\|26.34\|25.60\|12879;2026-09-14\|26.23\|1.67\|25.80\|26.70\|25.68\|9532;2026-09-15\|25.88\|-1.33\|26.10\|26.40\|25.84\|9506;2026-09-16\|26.95\|4.13\|26.02\|26.99\|25.68\|18396;2026-09-17\|27.01\|0.22\|26.87\|27.44\|26.40\|11730;2026-09-18\|27.13\|0.44\|27.06\|27.56\|27.05\|12802;2026-09-21\|27.49\|1.33\|27.28\|28.03\|27.26\|14728;2026-09-22\|27.56\|0.25\|27.78\|27.84\|27.40\|10896;2026-09-23\|27.92\|1.31\|27.55\|27.93\|27.13\|16238;2026-09-24\|27.56\|-1.29\|27.69\|28.30\|27.47\|8754;2026-09-28\|27.80\|0.87\|27.69\|28.09\|27.00\|19671;2026-09-29\|27.73\|-0.25\|27.98\|28.36\|27.60\|12758;2026-09-30\|27.02\|-2.56\|27.80\|27.87\|26.97\|10029;2026-10-08\|26.91\|-0.41\|27.15\|27.95\|26.65\|10021;2026-10-09\|27.13\|0.82\|27.00\|27.39\|26.11\|16270;2026-10-12\|26.42\|-2.62\|27.05\|27.20\|26.31\|10047;2026-10-13\|25.85\|-2.16\|26.29\|26.29\|24.66\|30641;2026-10-14\|25.11\|-2.86\|25.63\|26.12\|25.10\|13086;2026-10-15\|23.80\|-5.22\|24.46\|24.61\|23.66\|17872;2026-10-16\|24.54\|3.11\|24.36\|25.20\|24.21\|19885;2026-10-19\|25.44\|3.67\|24.35\|25.65\|23.92\|20436;2026-10-20\|29.30\|15.17\|25.18\|29.30\|25.18\|77250;2026-10-21\|30.06\|2.59\|29.01\|30.93\|28.12\|101151;2026-10-22\|30.73\|2.23\|29.92\|31.48\|29.38\|116539;2026-10-23\|31.27\|1.76\|30.27\|32.00\|27.06\|107550;2026-10-26\|29.28\|-6.36\|30.50\|30.50\|29.00\|68207;2026-10-27\|28.85\|-1.47\|29.34\|30.11\|28.75\|55602;2026-10-28\|28.98\|0.45\|29.35\|30.43\|28.90\|77658;2026-10-29\|26.81\|-7.49\|28.83\|28.83\|26.73\|62834;2026-10-30\|26.16\|-2.42\|25.80\|28.39\|25.63\|54201;2026-11-02\|26.82\|2.52\|26.10\|27.06\|24.30\|53340;2026-11-03\|25.90\|-3.43\|26.50\|27.53\|25.85\|36020;2026-11-04\|27.22\|5.10\|25.94\|27.77\|24.90\|64261;2026-11-05\|28.33\|4.08\|27.21\|29.25\|26.80\|55638;2026-11-06\|27.65\|-2.40\|27.36\|29.12\|27.10\|48500
133099	OpenAI布局人形机器人赛道		公司2026年上半年面向全球机器人市场的视觉方案销售收入已达上年同期2倍以上，并与蚂蚁灵波、自变量、北京天工等具身智能客户完成适配	2026-06-26\|119.85\|-2.56\|122.37\|124.68\|117.30\|155223;2026-06-29\|117.51\|-1.95\|119.84\|121.30\|113.31\|181405;2026-06-30\|130.55\|11.10\|119.99\|132.88\|119.82\|236098;2026-07-01\|135.00\|3.41\|132.50\|137.69\|129.30\|257707;2026-07-02\|130.01\|-3.70\|134.75\|142.42\|129.70\|290040;2026-07-03\|147.33\|13.32\|132.00\|153.30\|132.00\|373331;2026-07-06\|127.21\|-13.66\|143.00\|145.50\|126.75\|348425;2026-07-07\|129.50\|1.80\|127.80\|133.88\|122.33\|213006;2026-07-08\|113.83\|-12.10\|126.06\|127.49\|113.00\|214227;2026-07-09\|119.77\|5.22\|114.72\|120.67\|112.08\|151699;2026-07-10\|117.00\|-2.31\|119.00\|125.98\|117.00\|163611;2026-07-13\|109.61\|-6.32\|114.50\|118.32\|109.09\|123615;2026-07-14\|111.52\|1.74\|110.50\|114.00\|106.01\|111299;2026-07-15\|113.96\|2.19\|113.87\|116.27\|107.02\|113683;2026-07-16\|114.56\|0.53\|111.00\|118.70\|110.01\|123237;2026-07-17\|100.15\|-12.58\|114.06\|115.97\|100.00\|154432;2026-07-20\|92.80\|-7.34\|105.00\|106.88\|89.50\|176635;2026-07-21\|97.65\|5.23\|94.97\|97.99\|86.14\|169270;2026-07-22\|93.60\|-4.15\|96.00\|98.26\|93.10\|118393;2026-07-23\|90.94\|-2.84\|93.72\|94.57\|89.75\|96320;2026-07-24\|87.57\|-3.71\|88.00\|91.19\|87.05\|93216;2026-07-27\|91.89\|4.93\|87.00\|91.89\|86.20\|89627;2026-07-28\|87.91\|-4.33\|88.88\|92.99\|87.21\|85319;2026-07-29\|86.38\|-1.74\|87.91\|89.55\|83.50\|104507;2026-07-30\|79.98\|-7.41\|85.00\|85.99\|79.21\|112878;2026-07-31\|93.86\|17.35\|86.63\|95.98\|86.63\|237624;2026-08-03\|100.23\|6.79\|95.78\|102.00\|94.39\|220451;2026-08-04\|106.18\|5.94\|101.97\|107.40\|97.25\|162686;2026-08-05\|109.02\|2.67\|106.00\|110.84\|104.70\|163993;2026-08-06\|108.96\|-0.06\|106.80\|110.99\|106.00\|122784;2026-08-07\|111.88\|2.68\|110.35\|112.56\|107.77\|126185;2026-08-10\|109.42\|-2.20\|112.00\|113.79\|107.77\|108018;2026-08-11\|114.38\|4.53\|108.00\|117.42\|107.84\|173523;2026-08-12\|112.51\|-1.63\|113.00\|114.14\|110.57\|95094;2026-08-13\|109.72\|-2.48\|112.68\|115.20\|109.00\|106695;2026-08-14\|109.98\|0.24\|110.61\|111.26\|107.80\|87595;2026-08-17\|113.00\|2.75\|111.00\|113.20\|108.20\|100980;2026-08-18\|115.11\|1.87\|113.14\|117.39\|111.99\|179445;2026-08-19\|98.50\|-14.43\|111.00\|111.00\|97.67\|195611;2026-08-20\|100.00\|1.52\|99.99\|103.39\|97.50\|113183;2026-08-21\|101.00\|1.00\|99.00\|101.50\|98.32\|74409;2026-08-24\|92.50\|-8.42\|96.83\|97.80\|90.18\|162215;2026-08-25\|96.80\|4.65\|90.70\|97.78\|90.69\|112804;2026-08-26\|93.96\|-2.93\|97.50\|97.71\|93.03\|66817;2026-08-27\|97.28\|3.53\|94.08\|97.50\|93.14\|66453;2026-08-28\|95.26\|-2.08\|97.30\|98.98\|95.06\|53614;2026-08-31\|101.51\|6.56\|93.05\|101.65\|93.00\|92012;2026-09-01\|97.20\|-4.25\|100.77\|102.60\|96.82\|68835;2026-09-02\|96.42\|-0.80\|96.00\|98.16\|94.09\|68822;2026-09-03\|97.20\|0.81\|99.00\|99.97\|95.00\|54901;2026-09-04\|92.17\|-5.17\|98.39\|99.29\|91.50\|73206;2026-09-07\|95.79\|3.93\|93.09\|98.19\|92.58\|72377;2026-09-08\|94.93\|-0.90\|95.91\|98.65\|94.21\|63408;2026-09-09\|92.50\|-2.56\|94.69\|95.55\|91.33\|60056;2026-09-10\|90.29\|-2.39\|91.48\|91.86\|89.63\|45190;2026-09-11\|88.90\|-1.54\|88.70\|89.88\|86.15\|66803;2026-09-14\|89.31\|0.46\|88.00\|91.39\|87.00\|61806;2026-09-15\|88.33\|-1.10\|89.31\|90.29\|88.03\|33942;2026-09-16\|90.83\|2.83\|88.35\|92.28\|87.50\|56325;2026-09-17\|91.57\|0.81\|90.50\|92.84\|90.05\|69689;2026-09-18\|92.38\|0.88\|93.10\|93.95\|90.88\|58130;2026-09-21\|91.14\|-1.34\|92.90\|93.20\|90.61\|53923;2026-09-22\|90.49\|-0.71\|91.80\|93.48\|90.01\|66091;2026-09-23\|91.21\|0.80\|90.60\|91.70\|90.09\|45077;2026-09-24\|89.51\|-1.86\|91.40\|92.58\|89.44\|51487;2026-09-28\|85.75\|-4.20\|89.60\|89.61\|84.90\|55178;2026-09-29\|85.10\|-0.76\|85.36\|86.09\|83.85\|38607;2026-09-30\|84.40\|-0.82\|86.00\|87.38\|84.14\|38794;2026-10-08\|80.03\|-5.18\|84.29\|84.40\|79.52\|54108;2026-10-09\|81.53\|1.87\|79.51\|82.38\|75.80\|76002;2026-10-12\|77.10\|-5.43\|81.21\|81.50\|77.10\|47360;2026-10-13\|77.55\|0.58\|75.00\|78.44\|73.08\|58319;2026-10-14\|73.63\|-5.05\|77.00\|77.23\|73.45\|47600;2026-10-15\|70.28\|-4.55\|71.61\|72.24\|69.77\|63233;2026-10-16\|70.82\|0.77\|71.70\|73.09\|70.11\|62626;2026-10-19\|78.26\|10.51\|70.82\|81.00\|69.02\|130704;2026-10-20\|90.67\|15.86\|79.72\|93.39\|79.67\|253662;2026-10-21\|92.80\|2.35\|90.67\|94.68\|88.98\|198098;2026-10-22\|90.78\|-2.18\|91.86\|96.22\|90.57\|165068;2026-10-23\|108.00\|18.97\|88.99\|108.50\|86.80\|287820;2026-10-26\|107.87\|-0.12\|108.33\|116.50\|105.33\|342029;2026-10-27\|106.90\|-0.90\|105.55\|112.00\|105.03\|203199;2026-10-28\|107.16\|0.24\|106.08\|118.00\|104.31\|291243;2026-10-29\|102.58\|-4.27\|104.74\|111.60\|102.20\|206674;2026-10-30\|99.28\|-3.22\|100.76\|108.30\|99.11\|198367;2026-11-02\|106.00\|6.77\|99.28\|108.32\|92.00\|207276;2026-11-03\|98.01\|-7.54\|103.80\|105.70\|96.80\|153863;2026-11-04\|110.95\|13.20\|97.00\|111.38\|95.68\|228731;2026-11-05\|114.66\|3.34\|108.17\|117.70\|108.01\|19338438;2026-11-06\|109.05\|-4.89\|108.00\|114.50\|108.00\|12199121
133098	台积电第三季度业绩超预期	三季报增长+收购恒泰柯+分立器件行业原因： 1、隔夜美股存储及半导体板块走强，费城半导体指数结束连续八个交易日下跌，提振半导体产业链情绪。 2、当地时间10月20日至22日，英伟达GTC大会将在德国柏林举行，黄仁勋将在21日发表主题演讲。大会将聚焦AI基础设施、CUDA与加速计算、AI智能体、开放模型、物理AI及机器人等方向。公司原因： 1、据2026年10月20日第三季度报告，前三季度营业收入同比增长35.65%，归母净利润同比增长109.70%；消费类及车规级产品需求回暖、客户与产品结构优化、降本增效及财务费用下降，共同推动业绩增长。 2、据2026年10月17日重组报告书摘要，公司拟发行股份购买恒泰柯100%股权，交易作价6.45亿元；标的主营功率半导体器件研发、设计和销售，与公司主营业务具有协同效应。 3、据2026年6月1日互动易，公司主营小信号器件、功率器件等半导体元器件，产品包括功率MOSFET、IGBT及桥式整流器，应用于汽车电子、人工智能、能源动力等领域。	公司前三季度净利润同比增长109.7%；拟收购恒泰柯100%股权，标的主要从事功率半导体产品，其称产品“达到国内顶尖水准”	2026-06-29\|55.88\|19.99\|55.88\|55.88\|55.88\|15646;2026-06-30\|64.72\|15.82\|66.00\|66.00\|58.47\|207077;2026-07-01\|77.50\|19.75\|59.95\|77.66\|59.95\|259000;2026-07-02\|80.00\|3.23\|69.96\|85.06\|68.01\|181869;2026-07-03\|68.03\|-14.96\|78.00\|79.00\|67.00\|158489;2026-07-06\|80.75\|18.70\|69.00\|80.80\|69.00\|163433;2026-07-07\|75.15\|-6.93\|78.22\|78.68\|71.68\|123987;2026-07-08\|66.80\|-11.11\|75.79\|75.79\|65.15\|128828;2026-07-09\|67.34\|0.81\|66.66\|69.88\|63.20\|132632;2026-07-10\|58.31\|-13.41\|65.33\|67.82\|57.93\|160988;2026-07-13\|53.17\|-8.81\|58.00\|59.98\|52.41\|114036;2026-07-14\|53.20\|0.06\|53.65\|54.69\|51.05\|82483;2026-07-15\|47.36\|-10.98\|54.16\|54.50\|46.80\|102336;2026-07-16\|44.75\|-5.51\|46.00\|48.50\|44.33\|86600;2026-07-17\|39.94\|-10.75\|44.66\|45.60\|39.73\|94857;2026-07-20\|37.03\|-7.29\|43.47\|43.70\|35.70\|109881;2026-07-21\|40.56\|9.53\|38.05\|41.33\|32.27\|166358;2026-07-22\|37.88\|-6.61\|39.27\|40.71\|37.49\|153197;2026-07-23\|36.37\|-3.99\|38.00\|38.38\|36.08\|82859;2026-07-24\|36.79\|1.15\|35.70\|38.47\|35.26\|85906;2026-07-27\|37.49\|1.90\|36.15\|37.54\|35.28\|69209;2026-07-28\|34.65\|-7.58\|36.31\|37.81\|34.40\|67241;2026-07-29\|34.65\|0.00\|34.56\|34.86\|32.64\|78752;2026-07-30\|31.41\|-9.35\|34.22\|34.50\|31.02\|94849;2026-07-31\|32.80\|4.43\|33.21\|34.68\|32.79\|105885;2026-08-03\|31.34\|-4.45\|32.32\|32.78\|30.98\|84275;2026-08-04\|34.49\|10.05\|31.70\|34.78\|31.67\|95448;2026-08-05\|37.13\|7.65\|34.31\|37.59\|34.01\|103163;2026-08-06\|38.60\|3.96\|36.96\|38.87\|36.51\|90371;2026-08-07\|40.62\|5.23\|38.55\|40.95\|37.73\|107958;2026-08-10\|40.25\|-0.91\|41.60\|42.31\|39.02\|115360;2026-08-11\|40.11\|-0.35\|39.79\|41.44\|39.50\|94254;2026-08-12\|41.07\|2.39\|40.13\|41.60\|40.13\|72421;2026-08-13\|39.79\|-3.12\|41.44\|42.30\|39.60\|82381;2026-08-14\|40.77\|2.46\|40.21\|41.06\|39.74\|62589;2026-08-17\|41.93\|2.85\|40.99\|41.97\|40.42\|81793;2026-08-18\|42.78\|2.03\|41.97\|43.11\|41.80\|106041;2026-08-19\|39.90\|-6.73\|41.28\|42.06\|39.46\|85529;2026-08-20\|39.69\|-0.53\|40.49\|40.67\|39.08\|57382;2026-08-21\|40.33\|1.61\|39.36\|40.80\|39.16\|51435;2026-08-24\|39.40\|-2.31\|40.12\|40.58\|38.24\|52337;2026-08-25\|39.40\|0.00\|38.70\|39.78\|37.42\|44713;2026-08-26\|38.75\|-1.65\|39.45\|39.52\|38.06\|38794;2026-08-27\|40.65\|4.90\|38.92\|40.79\|38.61\|55424;2026-08-28\|39.90\|-1.84\|40.65\|41.82\|39.81\|53279;2026-08-31\|40.63\|1.83\|39.21\|40.88\|38.66\|48601;2026-09-01\|39.06\|-3.86\|40.67\|40.67\|38.58\|48122;2026-09-02\|38.30\|-1.95\|38.68\|38.88\|37.66\|34929;2026-09-03\|38.35\|0.13\|38.57\|38.99\|37.75\|35464;2026-09-04\|37.22\|-2.95\|38.81\|41.20\|36.93\|85030;2026-09-07\|38.22\|2.69\|37.99\|38.76\|37.51\|48653;2026-09-08\|37.88\|-0.89\|38.15\|38.59\|37.14\|40848;2026-09-09\|37.70\|-0.48\|38.46\|39.19\|37.43\|39510;2026-09-10\|37.17\|-1.41\|37.43\|37.99\|37.02\|33430;2026-09-11\|36.39\|-2.10\|36.68\|37.00\|34.88\|49970;2026-09-14\|36.76\|1.02\|35.98\|37.20\|35.39\|31530;2026-09-15\|37.41\|1.77\|36.50\|38.11\|36.44\|35183;2026-09-16\|39.72\|6.17\|37.80\|39.83\|36.93\|64566;2026-09-17\|39.55\|-0.43\|39.72\|40.60\|39.25\|49832;2026-09-18\|40.95\|3.54\|40.34\|41.47\|39.82\|68462;2026-09-21\|40.90\|-0.12\|41.58\|41.58\|40.57\|48790;2026-09-22\|41.92\|2.49\|41.62\|44.28\|41.62\|126679;2026-09-23\|42.69\|1.84\|42.05\|42.94\|41.33\|84507;2026-09-24\|41.65\|-2.44\|42.59\|43.11\|41.62\|54895;2026-09-28\|39.32\|-5.59\|41.51\|41.78\|38.90\|64588;2026-09-29\|39.77\|1.14\|39.30\|40.66\|39.00\|46164;2026-09-30\|37.79\|-4.98\|40.15\|40.23\|37.72\|47164;2026-10-08\|36.88\|-2.41\|37.62\|39.64\|36.40\|49797;2026-10-09\|35.86\|-2.77\|36.45\|37.32\|34.15\|66800;2026-10-12\|35.77\|-0.25\|35.86\|36.75\|34.65\|44052;2026-10-13\|35.30\|-1.31\|34.89\|35.79\|33.47\|51563;2026-10-14\|34.58\|-2.04\|35.01\|35.45\|34.03\|45899;2026-10-15\|32.75\|-5.29\|33.00\|33.46\|32.34\|47966;2026-10-16\|32.86\|0.34\|33.51\|33.74\|32.47\|40157;2026-10-19\|33.85\|3.01\|32.87\|34.09\|32.08\|69298;2026-10-20\|39.34\|16.22\|35.72\|40.62\|35.70\|184574;2026-10-21\|37.37\|-5.01\|39.18\|39.35\|37.05\|162164;2026-10-22\|36.08\|-3.45\|37.20\|37.58\|36.08\|78200;2026-10-23\|37.00\|2.55\|35.11\|37.46\|34.35\|100012;2026-10-26\|35.16\|-4.97\|36.40\|37.11\|35.10\|69505;2026-10-27\|33.69\|-4.18\|35.85\|36.65\|33.69\|69606;2026-10-28\|37.05\|9.97\|35.18\|38.18\|34.84\|117429;2026-10-29\|34.43\|-7.07\|36.35\|36.99\|34.28\|79070;2026-10-30\|32.48\|-5.66\|33.00\|34.97\|32.48\|75362;2026-11-02\|33.50\|3.14\|33.00\|34.19\|32.40\|66178;2026-11-03\|31.26\|-6.69\|33.00\|33.30\|31.20\|61648;2026-11-04\|33.79\|8.09\|31.21\|34.00\|30.95\|84536;2026-11-05\|34.68\|2.63\|32.77\|35.30\|32.70\|7758078;2026-11-06\|33.27\|-4.07\|32.50\|34.00\|32.33\|5808091
133097	OpenAI布局人形机器人赛道	人形机器人+物理AI+IMU传感器 1、据证券时报网2026年7月5日报道，华依科技与头部数据企业觅蜂科技达成批量供货合作，公司自研动捕IMU将全面搭载于觅蜂MEgo系列物理AI训练数据采集设备，标志着国产IMU正式进入物理AI基础设施供应链。 2、据2026年4月20日年报，公司2025年推出国产高精度ARU8010人形机器人专用姿态传感器，攻克关节运动核心测量难题，静态姿态测量精度和动态响应速度<1ms等关键指标对标国际万元级别产品，并与国内多家头部机器人企业深度合作，实现小批量供货。 3、据2026年4月20日年报，公司IMU产品成功搭载于南方头部车企的飞行汽车，且面向人形机器人、低空飞行器等的高性能低应力IMU技术研发项目处于确定产品方案阶段。	公司凭借惯导领域积累与国内多家头部机器人企业深度合作，相关产品已获部分客户订单，实现人形机器人类IMU小批量供货，已为智元人形机器人供货IMU产品	2026-06-26\|32.21\|-5.74\|33.78\|34.50\|31.78\|31053;2026-06-29\|31.68\|-1.65\|32.35\|32.47\|30.68\|29838;2026-06-30\|36.44\|15.03\|31.09\|37.56\|31.09\|69857;2026-07-01\|36.41\|-0.08\|37.16\|37.16\|35.80\|34638;2026-07-02\|35.29\|-3.08\|36.20\|37.35\|35.10\|41544;2026-07-03\|36.21\|2.61\|35.00\|36.90\|34.98\|47625;2026-07-06\|40.29\|11.27\|39.50\|43.45\|37.73\|131194;2026-07-07\|38.15\|-5.31\|39.72\|40.21\|37.91\|75687;2026-07-08\|35.78\|-6.21\|37.37\|38.00\|35.50\|50411;2026-07-09\|35.91\|0.36\|35.51\|36.43\|34.35\|38571;2026-07-10\|33.70\|-6.15\|35.68\|35.99\|33.70\|34805;2026-07-13\|30.87\|-8.40\|33.00\|33.50\|30.87\|35866;2026-07-14\|30.98\|0.36\|30.55\|31.33\|29.43\|28833;2026-07-15\|31.51\|1.71\|31.00\|31.68\|30.31\|25311;2026-07-16\|32.70\|3.78\|30.97\|32.80\|30.96\|32906;2026-07-17\|29.00\|-11.31\|32.62\|32.96\|28.71\|42699;2026-07-20\|30.37\|4.72\|30.00\|32.00\|29.13\|61136;2026-07-21\|31.43\|3.49\|30.24\|32.50\|28.40\|53489;2026-07-22\|35.11\|11.71\|31.20\|35.69\|31.20\|65477;2026-07-23\|37.44\|6.64\|34.52\|37.65\|34.27\|50403;2026-07-24\|36.10\|-3.58\|36.60\|38.26\|35.68\|38002;2026-07-27\|35.57\|-1.47\|36.07\|36.31\|34.29\|31158;2026-07-28\|34.85\|-2.02\|35.45\|36.66\|34.00\|25730;2026-07-29\|36.20\|3.87\|34.85\|36.30\|33.40\|33241;2026-07-30\|38.62\|6.69\|35.76\|38.76\|35.21\|56403;2026-07-31\|38.70\|0.21\|39.51\|41.38\|38.00\|64307;2026-08-03\|38.92\|0.57\|40.00\|41.58\|37.80\|43969;2026-08-04\|37.39\|-3.93\|39.70\|39.70\|36.03\|44748;2026-08-05\|37.37\|-0.05\|37.89\|38.94\|36.36\|44618;2026-08-06\|37.33\|-0.11\|36.58\|37.58\|36.00\|58282;2026-08-07\|36.60\|-1.96\|37.13\|37.32\|34.65\|41289;2026-08-10\|36.16\|-1.20\|36.69\|36.85\|35.45\|28066;2026-08-11\|37.98\|5.03\|36.00\|38.63\|35.22\|46427;2026-08-12\|38.28\|0.79\|38.01\|40.15\|37.50\|54218;2026-08-13\|36.70\|-4.13\|38.08\|38.20\|36.08\|46622;2026-08-14\|36.00\|-1.91\|36.63\|36.88\|35.52\|24130;2026-08-17\|36.38\|1.06\|35.69\|36.42\|35.22\|20744;2026-08-18\|36.64\|0.71\|36.36\|37.40\|35.76\|28565;2026-08-19\|33.29\|-9.14\|35.64\|35.90\|32.99\|27199;2026-08-20\|32.74\|-1.65\|33.50\|34.00\|32.61\|16242;2026-08-21\|33.67\|2.84\|32.42\|34.23\|32.36\|18135;2026-08-24\|32.15\|-4.51\|33.36\|33.72\|31.50\|20212;2026-08-25\|32.66\|1.59\|32.02\|34.15\|31.40\|24872;2026-08-26\|32.59\|-0.21\|33.26\|33.26\|32.31\|16877;2026-08-27\|33.29\|2.15\|32.28\|33.35\|32.28\|16698;2026-08-28\|33.39\|0.30\|33.46\|34.56\|33.22\|18427;2026-08-31\|35.99\|7.79\|33.95\|36.00\|33.50\|39835;2026-09-01\|35.16\|-2.31\|36.00\|36.40\|34.75\|22481;2026-09-02\|34.49\|-1.91\|34.57\|35.39\|34.30\|16630;2026-09-03\|34.09\|-1.16\|34.49\|35.00\|33.45\|13603;2026-09-04\|33.00\|-3.20\|34.51\|34.78\|32.75\|18803;2026-09-07\|33.56\|1.70\|33.76\|34.37\|33.11\|18880;2026-09-08\|32.67\|-2.65\|34.06\|34.06\|32.63\|21953;2026-09-09\|32.07\|-1.84\|32.88\|33.32\|31.73\|19695;2026-09-10\|31.51\|-1.75\|32.10\|32.33\|31.41\|10780;2026-09-11\|30.67\|-2.67\|31.39\|31.39\|29.99\|15014;2026-09-14\|31.86\|3.88\|30.80\|32.18\|30.16\|17006;2026-09-15\|31.35\|-1.60\|31.66\|32.28\|31.35\|8013;2026-09-16\|32.00\|2.07\|31.34\|32.43\|30.85\|16852;2026-09-17\|32.05\|0.16\|32.19\|32.70\|31.60\|14722;2026-09-18\|33.59\|4.80\|32.40\|33.98\|32.20\|24742;2026-09-21\|35.30\|5.09\|33.66\|35.59\|33.44\|39151;2026-09-22\|36.04\|2.10\|35.99\|36.81\|35.30\|29740;2026-09-23\|35.75\|-0.80\|36.05\|36.27\|35.69\|19980;2026-09-24\|35.65\|-0.28\|35.86\|36.36\|35.33\|20510;2026-09-28\|35.26\|-1.09\|35.40\|35.81\|34.44\|27705;2026-09-29\|36.40\|3.23\|35.97\|36.78\|34.78\|25295;2026-09-30\|35.19\|-3.32\|36.51\|36.95\|35.03\|19307;2026-10-08\|33.71\|-4.21\|35.06\|35.70\|33.27\|19113;2026-10-09\|35.35\|4.87\|33.59\|35.68\|33.16\|33327;2026-10-12\|34.22\|-3.20\|35.03\|35.35\|34.04\|18408;2026-10-13\|33.71\|-1.49\|33.99\|34.12\|32.60\|15207;2026-10-14\|32.24\|-4.36\|33.71\|33.71\|32.00\|13896;2026-10-15\|30.69\|-4.81\|31.56\|31.89\|30.50\|16819;2026-10-16\|31.76\|3.49\|31.50\|33.30\|30.88\|19490;2026-10-19\|34.30\|8.00\|31.52\|34.70\|29.81\|43549;2026-10-20\|39.90\|16.33\|35.75\|41.00\|34.98\|162557;2026-10-21\|40.00\|0.25\|39.68\|42.00\|37.23\|131010;2026-10-22\|39.60\|-1.00\|38.97\|42.41\|38.04\|124220;2026-10-23\|47.52\|20.00\|38.16\|47.52\|37.60\|167105;2026-10-26\|53.14\|11.83\|52.80\|57.02\|51.00\|256461;2026-10-27\|54.53\|2.62\|51.90\|56.30\|51.18\|205831;2026-10-28\|57.00\|4.53\|54.66\|62.00\|53.00\|203010;2026-10-29\|54.60\|-4.21\|55.68\|57.56\|53.88\|135836;2026-10-30\|49.20\|-9.89\|53.00\|55.42\|49.03\|141344;2026-11-02\|49.15\|-0.10\|49.20\|50.30\|44.13\|134547;2026-11-03\|43.41\|-11.68\|47.00\|48.45\|42.00\|137749;2026-11-04\|47.75\|10.00\|43.40\|49.39\|42.12\|172596;2026-11-05\|49.77\|4.23\|46.66\|52.00\|45.11\|13463492;2026-11-06\|46.09\|-7.39\|46.00\|48.52\|45.60\|8856634
133096	三季报密集披露		1、公司目前已有应用于机器人，包括工业控制机械臂、教育机器人等多领域，可发挥智能控制连接作用； 2、公司的ESP32芯片可以用于MR产业链、AI玩具“显眼包”等，第三季度净利润预增83%-98%	2026-06-26\|118.00\|-5.01\|122.43\|123.77\|115.78\|74664;2026-06-29\|115.89\|-1.79\|117.01\|120.47\|110.95\|78870;2026-06-30\|127.92\|10.38\|116.86\|128.30\|115.55\|118333;2026-07-01\|126.76\|-0.91\|129.00\|133.00\|124.81\|92974;2026-07-02\|122.99\|-2.97\|122.95\|129.79\|120.30\|89478;2026-07-03\|120.11\|-2.34\|122.87\|125.85\|119.80\|83623;2026-07-06\|115.64\|-3.72\|121.10\|122.03\|111.11\|102800;2026-07-07\|116.00\|0.31\|114.38\|124.60\|112.58\|98341;2026-07-08\|118.31\|1.99\|118.50\|122.48\|116.68\|104591;2026-07-09\|121.30\|2.53\|118.80\|121.67\|115.09\|90801;2026-07-10\|123.77\|2.04\|122.06\|131.77\|121.51\|128366;2026-07-13\|125.80\|1.64\|121.70\|133.07\|121.38\|135713;2026-07-14\|120.65\|-4.09\|126.60\|129.50\|115.68\|132221;2026-07-15\|116.91\|-3.10\|121.58\|121.80\|112.64\|95730;2026-07-16\|120.61\|3.16\|116.91\|127.76\|116.91\|123890;2026-07-17\|103.88\|-13.87\|119.07\|122.05\|103.56\|142248;2026-07-20\|102.17\|-1.65\|103.88\|106.46\|98.67\|91905;2026-07-21\|106.00\|3.75\|103.48\|106.00\|98.56\|97487;2026-07-22\|112.47\|6.10\|104.02\|115.00\|103.60\|124328;2026-07-23\|103.92\|-7.60\|111.60\|112.50\|103.72\|97480;2026-07-24\|105.16\|1.19\|101.10\|108.20\|99.88\|78094;2026-07-27\|104.23\|-0.88\|104.00\|104.60\|100.00\|63269;2026-07-28\|98.89\|-5.12\|101.90\|103.50\|98.17\|58077;2026-07-29\|97.28\|-1.63\|98.88\|102.87\|96.50\|71436;2026-07-30\|91.88\|-5.55\|96.04\|96.58\|89.02\|87803;2026-07-31\|102.70\|11.78\|98.00\|104.80\|98.00\|112126;2026-08-03\|103.70\|0.97\|102.69\|109.38\|100.50\|80498;2026-08-04\|105.38\|1.62\|105.38\|106.35\|102.50\|60981;2026-08-05\|110.69\|5.04\|105.37\|111.50\|104.38\|87054;2026-08-06\|111.02\|0.30\|109.33\|112.60\|108.01\|66700;2026-08-07\|112.06\|0.94\|110.24\|113.12\|109.36\|53189;2026-08-10\|111.00\|-0.95\|111.35\|112.07\|109.00\|41660;2026-08-11\|114.47\|3.13\|110.00\|117.77\|109.48\|57550;2026-08-12\|114.10\|-0.32\|114.00\|114.98\|112.50\|37542;2026-08-13\|112.00\|-1.84\|115.50\|116.77\|111.57\|49153;2026-08-14\|112.00\|0.00\|112.32\|115.66\|111.10\|43844;2026-08-17\|114.40\|2.14\|112.00\|114.63\|111.31\|44000;2026-08-18\|113.58\|-0.72\|113.80\|114.60\|111.93\|46910;2026-08-19\|110.83\|-2.42\|111.95\|113.78\|109.27\|53179;2026-08-20\|112.20\|1.24\|112.00\|114.12\|109.81\|36944;2026-08-21\|112.21\|0.01\|111.32\|112.80\|109.31\|27724;2026-08-24\|108.31\|-3.48\|112.20\|112.20\|106.11\|36679;2026-08-25\|109.00\|0.64\|106.88\|111.41\|106.80\|26370;2026-08-26\|111.65\|2.43\|108.40\|112.48\|108.40\|34553;2026-08-27\|113.22\|1.41\|112.05\|113.78\|111.10\|34383;2026-08-28\|115.88\|2.35\|113.00\|117.64\|112.03\|50484;2026-08-31\|125.69\|8.47\|114.21\|126.28\|114.21\|85553;2026-09-01\|124.02\|-1.33\|124.99\|127.17\|123.90\|55821;2026-09-02\|117.81\|-5.01\|123.62\|123.80\|117.57\|47703;2026-09-03\|116.39\|-1.21\|118.80\|120.50\|115.45\|34128;2026-09-04\|111.50\|-4.20\|117.50\|118.00\|110.69\|48704;2026-09-07\|113.81\|2.07\|112.28\|114.71\|110.10\|41063;2026-09-08\|111.13\|-2.35\|113.28\|113.75\|110.40\|29357;2026-09-09\|108.38\|-2.47\|110.57\|111.65\|108.12\|29157;2026-09-10\|105.42\|-2.73\|107.85\|107.85\|104.60\|39866;2026-09-11\|103.65\|-1.68\|104.18\|105.32\|101.69\|30530;2026-09-14\|102.80\|-0.82\|102.55\|103.34\|101.05\|19758;2026-09-15\|102.60\|-0.19\|102.73\|104.00\|102.31\|20988;2026-09-16\|104.82\|2.16\|102.37\|104.96\|101.53\|33763;2026-09-17\|104.18\|-0.61\|103.93\|105.35\|103.33\|24952;2026-09-18\|112.11\|7.61\|105.73\|114.35\|105.60\|76491;2026-09-21\|112.30\|0.17\|113.00\|113.17\|110.68\|36425;2026-09-22\|123.60\|10.06\|114.68\|125.85\|114.61\|130122;2026-09-23\|122.23\|-1.11\|123.95\|124.88\|120.96\|66556;2026-09-24\|118.64\|-2.94\|121.89\|122.78\|118.64\|35536;2026-09-28\|115.70\|-2.48\|118.56\|119.10\|114.58\|41772;2026-09-29\|115.79\|0.08\|115.52\|116.99\|113.27\|41528;2026-09-30\|115.08\|-0.61\|116.28\|118.49\|114.20\|43900;2026-10-08\|117.65\|2.23\|121.00\|124.88\|116.65\|109787;2026-10-09\|116.90\|-0.64\|116.68\|121.68\|113.87\|66448;2026-10-12\|111.70\|-4.45\|117.20\|117.21\|111.61\|49098;2026-10-13\|107.42\|-3.83\|108.97\|109.89\|104.35\|66297;2026-10-14\|122.46\|14.00\|114.70\|124.61\|112.68\|152372;2026-10-15\|121.05\|-1.15\|119.05\|126.80\|118.07\|123994;2026-10-16\|118.43\|-2.16\|124.00\|126.78\|117.07\|77629;2026-10-19\|120.42\|1.68\|117.00\|121.60\|115.40\|75028;2026-10-20\|140.72\|16.86\|118.98\|142.42\|118.03\|183673;2026-10-21\|145.86\|3.65\|142.24\|148.80\|140.02\|166799;2026-10-22\|141.36\|-3.09\|145.13\|146.99\|141.04\|90870;2026-10-23\|154.36\|9.20\|140.33\|156.24\|136.31\|174727;2026-10-26\|143.33\|-7.15\|151.50\|152.80\|142.40\|155026;2026-10-27\|138.00\|-3.72\|144.53\|145.51\|137.97\|95036;2026-10-28\|142.55\|3.30\|140.50\|146.50\|136.22\|109074;2026-10-29\|134.42\|-5.70\|139.56\|140.80\|131.69\|87126;2026-10-30\|131.60\|-2.10\|129.98\|140.58\|129.92\|86289;2026-11-02\|135.64\|3.07\|133.00\|139.58\|128.05\|96988;2026-11-03\|136.70\|0.78\|132.96\|144.30\|132.49\|104143;2026-11-04\|155.26\|13.58\|138.06\|155.33\|135.00\|161467;2026-11-05\|164.47\|5.93\|151.00\|172.00\|150.50\|18566913;2026-11-06\|159.60\|-2.96\|162.00\|168.60\|157.00\|12432429
133095	OpenAI布局人形机器人赛道	人形机器人+具身智能+直线关节模组 1、据2026年4月29日年报，公司推出集成直驱电机、精密传动与驱动控制的直线关节模组新品，可适配人形机器人关节及工业机器人运动控制，并成立“上海德马具身智能机器人有限公司”统筹推进核心零部件到整机集成全链路产业化。 2、据2026年3月24日投资者关系活动记录表，公司联合头部伙伴的物流业数据采集工厂已投运并形成数据采购订单，具身机器人POC验证同步推进，将聚焦物流场景商业化应用。 3、据2026年4月30日一季报，公司一季度营收3.97亿元、同比增长13.22%，归母净利润3705.71万元、同比增长17.14%。	公司产品包括智能输送分拣机、拣选机器人和智能物流搬运机器人等，可提供输送分拣一体化解决方案，持续积累物流场景人形机器人具身数据，已取得稳定的数据服务订单	2026-06-26\|17.75\|-5.84\|18.81\|18.81\|17.68\|105539;2026-06-29\|17.03\|-4.06\|17.78\|17.88\|16.51\|111775;2026-06-30\|17.90\|5.11\|17.08\|17.95\|16.86\|71024;2026-07-01\|17.88\|-0.11\|17.81\|18.35\|17.62\|65383;2026-07-02\|18.49\|3.41\|17.85\|19.86\|17.66\|116530;2026-07-03\|19.52\|5.57\|18.52\|20.20\|18.45\|131719;2026-07-06\|18.44\|-5.53\|19.58\|19.88\|18.37\|90546;2026-07-07\|17.57\|-4.72\|18.60\|19.05\|17.56\|72228;2026-07-08\|16.73\|-4.78\|17.21\|17.70\|16.64\|72531;2026-07-09\|16.34\|-2.33\|16.82\|16.88\|15.76\|76498;2026-07-10\|16.64\|1.84\|16.33\|17.22\|16.32\|63465;2026-07-13\|15.31\|-7.99\|16.81\|16.81\|15.31\|68166;2026-07-14\|15.51\|1.31\|15.18\|15.62\|15.10\|45751;2026-07-15\|15.58\|0.45\|15.55\|15.88\|15.23\|39181;2026-07-16\|15.48\|-0.64\|15.48\|15.85\|15.22\|35626;2026-07-17\|14.67\|-5.23\|15.50\|16.64\|14.65\|89651;2026-07-20\|13.80\|-5.93\|14.97\|14.99\|13.50\|73940;2026-07-21\|14.00\|1.45\|13.98\|14.17\|13.00\|77860;2026-07-22\|13.69\|-2.21\|13.99\|14.10\|13.60\|44435;2026-07-23\|13.91\|1.61\|13.81\|13.94\|13.55\|35793;2026-07-24\|13.43\|-3.45\|13.66\|13.73\|13.40\|35144;2026-07-27\|13.96\|3.95\|13.42\|13.99\|13.25\|29903;2026-07-28\|13.91\|-0.36\|13.75\|14.18\|13.74\|27756;2026-07-29\|13.97\|0.43\|13.83\|14.07\|13.63\|47817;2026-07-30\|13.51\|-3.29\|13.85\|14.05\|13.47\|50549;2026-07-31\|14.28\|5.70\|13.86\|14.52\|13.86\|59742;2026-08-03\|15.11\|5.81\|14.38\|15.19\|14.21\|69181;2026-08-04\|15.26\|0.99\|15.19\|15.45\|14.92\|54139;2026-08-05\|15.58\|2.10\|15.22\|15.68\|15.20\|46351;2026-08-06\|15.70\|0.77\|15.49\|15.85\|15.43\|42859;2026-08-07\|15.88\|1.15\|15.70\|15.93\|15.27\|40997;2026-08-10\|15.76\|-0.76\|15.88\|15.88\|15.50\|32216;2026-08-11\|16.00\|1.52\|15.70\|16.14\|15.45\|43794;2026-08-12\|16.16\|1.00\|15.90\|16.36\|15.80\|34993;2026-08-13\|15.85\|-1.92\|16.30\|16.34\|15.82\|33907;2026-08-14\|15.84\|-0.06\|15.85\|15.96\|15.57\|24474;2026-08-17\|16.85\|6.38\|15.76\|17.05\|15.73\|77716;2026-08-18\|16.66\|-1.13\|17.29\|17.29\|16.43\|59101;2026-08-19\|15.13\|-9.18\|16.36\|16.38\|15.06\|68236;2026-08-20\|15.48\|2.31\|15.16\|15.71\|15.16\|35589;2026-08-21\|15.72\|1.55\|15.18\|15.78\|15.14\|28047;2026-08-24\|15.42\|-1.91\|15.79\|15.85\|15.20\|27393;2026-08-25\|15.33\|-0.58\|15.02\|15.48\|14.97\|31874;2026-08-26\|15.15\|-1.17\|15.34\|15.53\|14.95\|35207;2026-08-27\|15.26\|0.73\|15.13\|15.38\|15.09\|22843;2026-08-28\|15.12\|-0.92\|15.30\|15.46\|15.12\|23897;2026-08-31\|15.44\|2.12\|15.01\|15.44\|15.01\|25054;2026-09-01\|15.25\|-1.23\|15.25\|15.55\|15.18\|21119;2026-09-02\|15.20\|-0.33\|15.22\|15.37\|14.87\|27867;2026-09-03\|14.98\|-1.45\|15.20\|15.41\|14.95\|23797;2026-09-04\|14.66\|-2.14\|15.19\|15.28\|14.57\|34854;2026-09-07\|14.95\|1.98\|14.74\|15.05\|14.68\|28088;2026-09-08\|14.74\|-1.40\|14.95\|14.95\|14.66\|23109;2026-09-09\|14.77\|0.20\|14.85\|14.88\|14.63\|23556;2026-09-10\|14.35\|-2.84\|14.60\|14.70\|14.29\|25855;2026-09-11\|13.97\|-2.65\|14.30\|14.31\|13.72\|27824;2026-09-14\|13.98\|0.07\|14.05\|14.21\|13.76\|19924;2026-09-15\|14.12\|1.00\|14.01\|14.38\|14.01\|25478;2026-09-16\|14.30\|1.27\|14.07\|14.35\|13.81\|31096;2026-09-17\|14.55\|1.75\|14.30\|14.62\|14.18\|26460;2026-09-18\|15.00\|3.09\|14.55\|15.05\|14.52\|40695;2026-09-21\|15.80\|5.33\|15.00\|15.97\|15.00\|72555;2026-09-22\|15.85\|0.32\|15.98\|16.03\|15.63\|43857;2026-09-23\|16.36\|3.22\|16.00\|16.47\|15.80\|54047;2026-09-24\|16.40\|0.24\|16.36\|16.61\|16.18\|47218;2026-09-28\|16.19\|-1.28\|16.31\|16.79\|16.18\|59558;2026-09-29\|16.03\|-0.99\|16.25\|16.34\|15.81\|46609;2026-09-30\|15.77\|-1.62\|16.21\|16.39\|15.72\|37648;2026-10-08\|16.09\|2.03\|15.85\|16.87\|15.70\|57592;2026-10-09\|16.63\|3.36\|16.30\|16.70\|15.56\|64918;2026-10-12\|16.17\|-2.77\|16.58\|16.84\|16.11\|54216;2026-10-13\|15.83\|-2.10\|16.02\|16.17\|15.56\|37534;2026-10-14\|15.41\|-2.65\|15.75\|15.92\|15.38\|35643;2026-10-15\|15.69\|1.82\|15.15\|15.94\|15.01\|43107;2026-10-16\|15.60\|-0.57\|16.00\|16.16\|15.45\|37526;2026-10-19\|15.65\|0.32\|15.40\|16.08\|15.04\|43554;2026-10-20\|18.31\|17.00\|15.16\|18.70\|15.16\|197606;2026-10-21\|18.05\|-1.42\|18.02\|18.50\|17.22\|162771;2026-10-22\|18.38\|1.83\|17.95\|19.28\|17.72\|114780;2026-10-23\|20.04\|9.03\|18.01\|20.65\|17.05\|179816;2026-10-26\|20.88\|4.19\|20.28\|21.85\|20.28\|218325;2026-10-27\|20.31\|-2.73\|20.29\|21.67\|20.29\|127447;2026-10-28\|21.85\|7.58\|20.38\|22.75\|20.10\|182033;2026-10-29\|22.78\|4.26\|21.34\|24.00\|21.16\|195532;2026-10-30\|21.33\|-6.37\|22.21\|23.86\|21.28\|190885;2026-11-02\|20.99\|-1.59\|21.44\|21.60\|19.33\|155461;2026-11-03\|19.83\|-5.53\|20.86\|21.77\|19.50\|140345;2026-11-04\|20.64\|4.08\|20.00\|21.61\|19.36\|136282;2026-11-05\|20.91\|1.31\|20.35\|21.55\|19.78\|10601730;2026-11-06\|19.70\|-5.79\|19.85\|20.37\|19.56\|8716317
133094			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\|129.19\|-6.60\|131.00\|138.32\|126.61\|6612311
133093	台积电第三季度业绩超预期	低功耗SoC+AI眼镜+智能可穿戴行业原因： 1、据21世纪经济报道10月19日报道，9月手机新品集中发布，带动通讯器材类商品零售额增长30%以上，前三季度同比增长18.1%。 2、财信证券指出，AI终端创新进入密集放量期，结构性亮点为行业打开了差异化增长空间。公司原因： 1、据2026年8月20日半年度评估报告，公司聚焦低功耗无线计算SoC芯片，业务覆盖智能音频、智能可穿戴及个人AI硬件。 2、据2026年8月20日投资者关系活动记录表，公司芯片已导入雷鸟、Rokid等智能眼镜客户，新一代旗舰芯片预计下半年送样、2027年量产。 3、据2025年年报，公司芯片广泛应用于智能可穿戴和智能硬件，已成为相关终端主控芯片的主要供应商。	国内可穿戴SoC龙头，在研智能眼镜专用SoC项目，主打单芯片集成低功耗ISP技术	2026-06-26\|158.01\|-4.21\|162.01\|163.60\|155.00\|47990;2026-06-29\|158.70\|0.44\|157.97\|162.83\|153.00\|43201;2026-06-30\|167.19\|5.35\|156.60\|167.60\|156.51\|51689;2026-07-01\|116.70\|-1.45\|118.30\|123.67\|115.36\|69820;2026-07-02\|113.41\|-2.82\|114.37\|118.82\|112.01\|62304;2026-07-03\|113.97\|0.49\|113.16\|116.86\|111.18\|50316;2026-07-06\|110.60\|-2.96\|114.00\|114.84\|107.75\|53456;2026-07-07\|115.96\|4.85\|110.53\|118.00\|108.78\|69742;2026-07-08\|115.07\|-0.77\|116.98\|118.43\|113.50\|52286;2026-07-09\|117.15\|1.81\|114.08\|117.50\|112.00\|57551;2026-07-10\|118.20\|0.90\|116.00\|124.66\|115.84\|80046;2026-07-13\|128.04\|8.32\|117.18\|136.61\|117.03\|177984;2026-07-14\|120.30\|-6.04\|127.29\|128.00\|116.28\|106762;2026-07-15\|121.49\|0.99\|120.10\|122.98\|114.80\|84987;2026-07-16\|125.33\|3.16\|124.00\|131.24\|122.60\|114309;2026-07-17\|112.80\|-10.00\|122.58\|127.69\|112.58\|101602;2026-07-20\|120.55\|6.87\|113.00\|121.28\|110.00\|99658;2026-07-21\|127.05\|5.39\|119.00\|127.88\|118.94\|106232;2026-07-22\|132.00\|3.90\|124.55\|135.50\|122.00\|121020;2026-07-23\|125.56\|-4.88\|129.99\|131.69\|124.00\|76443;2026-07-24\|123.28\|-1.82\|123.12\|128.36\|122.50\|57882;2026-07-27\|124.54\|1.02\|121.00\|124.55\|115.58\|53184;2026-07-28\|121.40\|-2.52\|123.00\|125.40\|120.50\|50335;2026-07-29\|127.14\|4.73\|121.00\|129.98\|121.00\|87833;2026-07-30\|121.06\|-4.78\|125.68\|128.50\|121.05\|69709;2026-07-31\|123.87\|2.32\|124.99\|127.78\|122.20\|70311;2026-08-03\|119.30\|-3.69\|121.01\|126.60\|119.23\|57296;2026-08-04\|115.03\|-3.58\|118.02\|119.30\|113.76\|72344;2026-08-05\|116.17\|0.99\|113.78\|117.43\|113.50\|68063;2026-08-06\|113.98\|-1.89\|113.50\|116.10\|112.69\|58179;2026-08-07\|112.31\|-1.47\|113.18\|114.13\|109.50\|74292;2026-08-10\|110.35\|-1.75\|111.46\|112.27\|108.37\|52046;2026-08-11\|114.64\|3.89\|110.40\|117.27\|109.00\|74114;2026-08-12\|112.65\|-1.74\|114.49\|115.15\|112.30\|40734;2026-08-13\|110.00\|-2.35\|113.30\|114.00\|109.80\|49894;2026-08-14\|108.62\|-1.25\|110.66\|110.94\|108.10\|34256;2026-08-17\|110.44\|1.68\|108.95\|110.50\|107.71\|33177;2026-08-18\|107.96\|-2.25\|110.98\|110.98\|106.40\|41538;2026-08-19\|105.11\|-2.64\|107.00\|107.67\|103.45\|44022;2026-08-20\|110.77\|5.38\|104.32\|110.85\|103.92\|69786;2026-08-21\|107.49\|-2.96\|109.67\|109.79\|106.30\|38400;2026-08-24\|102.38\|-4.75\|106.99\|107.78\|101.81\|36287;2026-08-25\|104.10\|1.68\|101.47\|104.99\|101.00\|23474;2026-08-26\|104.01\|-0.09\|104.73\|105.73\|103.01\|21417;2026-08-27\|105.31\|1.25\|104.33\|105.42\|103.39\|25923;2026-08-28\|103.51\|-1.71\|105.31\|106.16\|103.51\|23101;2026-08-31\|105.91\|2.32\|99.95\|106.38\|99.05\|47268;2026-09-01\|107.21\|1.23\|105.05\|108.93\|105.02\|45631;2026-09-02\|103.92\|-3.07\|105.61\|108.03\|103.80\|26496;2026-09-03\|102.80\|-1.08\|105.08\|105.99\|102.46\|22100;2026-09-04\|103.55\|0.73\|103.25\|107.67\|102.36\|37888;2026-09-07\|101.07\|-2.40\|103.60\|104.00\|100.66\|46341;2026-09-08\|98.26\|-2.78\|101.10\|101.16\|98.10\|40441;2026-09-09\|93.10\|-5.25\|98.00\|98.56\|93.04\|49500;2026-09-10\|93.10\|0.00\|93.10\|94.63\|92.01\|29826;2026-09-11\|92.37\|-0.78\|92.16\|93.14\|90.00\|62305;2026-09-14\|89.32\|-3.30\|91.20\|91.43\|87.33\|44294;2026-09-15\|90.30\|1.10\|89.31\|90.99\|88.51\|37419;2026-09-16\|95.14\|5.36\|90.35\|95.39\|90.35\|43087;2026-09-17\|96.00\|0.90\|94.56\|96.38\|93.90\|36602;2026-09-18\|103.25\|7.55\|96.50\|104.41\|96.50\|79804;2026-09-21\|104.18\|0.90\|103.99\|104.85\|102.34\|34166;2026-09-22\|112.97\|8.44\|108.22\|118.98\|108.00\|165505;2026-09-23\|113.50\|0.47\|113.50\|116.80\|111.60\|77284;2026-09-24\|108.88\|-4.07\|111.78\|113.97\|108.31\|55341;2026-09-28\|110.54\|1.52\|107.80\|111.20\|105.00\|68108;2026-09-29\|108.75\|-1.62\|110.00\|110.95\|107.03\|36506;2026-09-30\|109.61\|0.79\|109.98\|111.28\|107.77\|44986;2026-10-08\|109.37\|-0.22\|109.00\|112.58\|108.30\|62431;2026-10-09\|109.64\|0.25\|108.20\|114.73\|108.00\|69002;2026-10-12\|100.02\|-8.77\|109.01\|109.63\|99.58\|96284;2026-10-13\|99.39\|-0.63\|98.00\|101.39\|96.00\|52371;2026-10-14\|99.76\|0.37\|98.90\|102.03\|98.90\|26537;2026-10-15\|95.50\|-4.27\|97.63\|99.00\|94.80\|44365;2026-10-16\|92.26\|-3.39\|97.41\|97.99\|91.60\|42859;2026-10-19\|88.60\|-3.97\|91.10\|91.11\|86.00\|67465;2026-10-20\|106.32\|20.00\|88.16\|106.32\|87.41\|132636;2026-10-21\|111.95\|5.30\|109.30\|116.50\|107.38\|143276;2026-10-22\|111.20\|-0.67\|110.84\|114.30\|108.55\|76203;2026-10-23\|119.48\|7.45\|107.56\|121.25\|105.56\|163409;2026-10-26\|118.38\|-0.92\|116.00\|122.70\|116.00\|109781;2026-10-27\|112.50\|-4.97\|117.98\|120.56\|112.49\|81150;2026-10-28\|115.30\|2.49\|114.56\|119.06\|112.20\|77651;2026-10-29\|111.97\|-2.89\|114.25\|114.42\|108.00\|76334;2026-10-30\|101.53\|-9.32\|107.45\|114.49\|101.11\|91115;2026-11-02\|103.78\|2.22\|103.01\|105.66\|96.65\|76366;2026-11-03\|105.21\|1.38\|101.30\|107.71\|100.71\|64568;2026-11-04\|120.59\|14.62\|104.49\|122.27\|103.50\|131027;2026-11-05\|126.78\|5.13\|116.22\|132.40\|116.22\|15203233;2026-11-06\|124.03\|-2.17\|123.45\|129.00\|123.40\|9435977
133092	报道称Anthropic正开发新模型	协议转让+媒体内容安全监测+AI应用行业原因： Anthropic首席执行官呼吁放缓新模型开发，为模型对齐与安全防护留出时间，OpenAI与马斯克附和，AI安全议题升温，带动网络安全概念受关注。公司原因： 1、据2026年9月12日提示性公告，控股股东、实际控制人及其他股东拟协议转让公司14.60%股份，受让方明心泓智拟持股14.60%，公司控制权不变。 2、据2026年8月24日半年度评估报告，公司围绕AI+视听安全打造慧X七大系列，布局多模态识别、AIGC内容甄别及智能审核等产品。 3、据2026年8月24日半年度报告，公司主要提供媒体内容安全监测监管、智慧教育及大屏显示控制等视听信息技术产品与服务，监测监管产品覆盖各级监管机构和播出机构。	公司聚焦传媒安全、智慧教育、智能显控三大业务，并推出“学道”教育大模型及AIGC数字人方案	2026-06-26\|18.29\|-2.71\|18.91\|18.91\|18.05\|16390;2026-06-29\|18.18\|-0.60\|18.05\|19.28\|17.75\|20567;2026-06-30\|18.20\|0.11\|18.13\|18.46\|17.93\|15371;2026-07-01\|18.44\|1.32\|18.19\|18.98\|18.02\|19740;2026-07-02\|18.67\|1.25\|18.84\|19.60\|18.47\|24360;2026-07-03\|18.77\|0.54\|18.67\|19.24\|18.25\|20611;2026-07-06\|18.28\|-2.61\|18.95\|18.95\|17.97\|16392;2026-07-07\|17.51\|-4.21\|18.28\|18.40\|17.38\|16439;2026-07-08\|17.51\|0.00\|17.68\|17.68\|16.97\|10505;2026-07-09\|17.54\|0.17\|17.33\|17.66\|16.85\|14635;2026-07-10\|17.81\|1.54\|17.78\|18.33\|17.19\|12761;2026-07-13\|16.98\|-4.66\|17.81\|17.97\|16.87\|15555;2026-07-14\|17.17\|1.12\|17.29\|17.29\|16.39\|15137;2026-07-15\|17.46\|1.69\|17.13\|17.68\|17.12\|15114;2026-07-16\|17.56\|0.57\|17.36\|17.98\|17.27\|11996;2026-07-17\|17.13\|-2.45\|17.70\|17.80\|16.68\|20076;2026-07-20\|17.85\|4.20\|17.01\|18.54\|17.01\|30522;2026-07-21\|18.12\|1.51\|17.51\|18.32\|16.78\|30536;2026-07-22\|17.86\|-1.43\|18.12\|18.25\|17.64\|19803;2026-07-23\|19.13\|7.11\|17.90\|19.35\|17.32\|34103;2026-07-24\|19.73\|3.14\|18.75\|19.84\|18.75\|37536;2026-07-27\|20.93\|6.08\|19.74\|21.42\|19.35\|37968;2026-07-28\|21.89\|4.59\|20.93\|22.20\|20.40\|34658;2026-07-29\|21.06\|-3.79\|21.92\|22.93\|20.85\|32468;2026-07-30\|21.28\|1.04\|21.34\|22.46\|21.03\|32658;2026-07-31\|22.98\|7.99\|21.07\|23.25\|21.07\|38316;2026-08-03\|22.16\|-3.57\|23.07\|23.13\|21.36\|33500;2026-08-04\|22.79\|2.84\|22.47\|23.05\|22.16\|21286;2026-08-05\|23.06\|1.18\|22.78\|23.40\|22.55\|29781;2026-08-06\|22.80\|-1.13\|22.94\|24.30\|22.19\|41398;2026-08-07\|23.62\|3.60\|22.79\|23.84\|22.30\|37025;2026-08-10\|24.20\|2.46\|23.68\|24.20\|23.00\|26680;2026-08-11\|23.58\|-2.56\|24.08\|24.08\|23.00\|25266;2026-08-12\|23.92\|1.44\|23.50\|24.00\|23.27\|19784;2026-08-13\|23.83\|-0.38\|23.86\|24.42\|23.65\|23545;2026-08-14\|24.90\|4.49\|23.81\|24.99\|23.67\|37337;2026-08-17\|24.20\|-2.81\|24.85\|24.85\|23.26\|29293;2026-08-18\|23.20\|-4.13\|24.00\|24.26\|22.42\|42946;2026-08-19\|21.66\|-6.64\|22.78\|23.39\|21.40\|23147;2026-08-20\|21.70\|0.18\|21.79\|22.18\|21.46\|20771;2026-08-21\|21.91\|0.97\|21.31\|21.98\|21.00\|17660;2026-08-24\|21.20\|-3.24\|21.90\|22.06\|20.97\|29428;2026-08-25\|21.55\|1.65\|21.35\|21.73\|20.95\|15288;2026-08-26\|21.60\|0.23\|21.31\|21.73\|21.20\|15560;2026-08-27\|21.86\|1.20\|21.66\|22.15\|21.43\|21046;2026-08-28\|21.76\|-0.46\|21.62\|22.40\|21.50\|15036;2026-08-31\|22.50\|3.40\|21.44\|22.59\|21.42\|21651;2026-09-01\|23.40\|4.00\|22.40\|23.55\|22.01\|22792;2026-09-02\|22.30\|-4.70\|23.17\|23.28\|22.26\|16878;2026-09-03\|22.10\|-0.90\|22.66\|23.00\|21.95\|13477;2026-09-04\|21.80\|-1.36\|21.88\|22.48\|21.67\|21657;2026-09-07\|21.58\|-1.01\|21.83\|22.26\|21.47\|18550;2026-09-08\|21.52\|-0.28\|21.42\|21.64\|21.25\|16201;2026-09-09\|20.72\|-3.72\|21.49\|21.49\|20.69\|19043;2026-09-10\|20.03\|-3.33\|20.59\|20.78\|19.88\|20997;2026-09-11\|19.02\|-5.04\|19.75\|20.02\|18.60\|34073;2026-09-14\|22.82\|19.98\|22.82\|22.82\|22.82\|14090;2026-09-15\|27.38\|19.98\|27.38\|27.38\|26.38\|125764;2026-09-16\|32.86\|20.01\|28.97\|32.86\|28.60\|226607;2026-09-17\|37.10\|12.90\|34.29\|37.49\|33.40\|190912;2026-09-18\|35.27\|-4.93\|38.35\|38.70\|34.70\|144139;2026-09-21\|33.93\|-3.80\|35.00\|35.20\|31.50\|150764;2026-09-22\|34.74\|2.39\|33.60\|36.46\|32.34\|163449;2026-09-23\|33.50\|-3.57\|34.70\|34.95\|33.01\|122719;2026-09-24\|33.14\|-1.07\|33.13\|34.08\|31.84\|101345;2026-09-28\|30.66\|-7.48\|32.50\|32.64\|28.68\|109351;2026-09-29\|31.04\|1.24\|30.64\|31.80\|29.52\|79754;2026-09-30\|29.95\|-3.51\|31.61\|31.67\|29.20\|83975;2026-10-08\|29.30\|-2.17\|30.00\|30.67\|28.91\|80745;2026-10-09\|31.04\|5.94\|28.95\|31.58\|27.41\|88442;2026-10-12\|37.25\|20.01\|31.35\|37.25\|30.52\|119621;2026-10-13\|42.73\|14.71\|36.62\|44.70\|36.13\|226015;2026-10-14\|37.29\|-12.73\|41.35\|42.35\|37.29\|151383;2026-10-15\|33.75\|-9.49\|38.03\|38.03\|33.61\|119160;2026-10-16\|33.03\|-2.13\|34.40\|34.48\|32.57\|86994;2026-10-19\|30.99\|-6.18\|32.21\|33.74\|30.99\|86335;2026-10-20\|37.19\|20.01\|31.00\|37.19\|30.48\|102788;2026-10-21\|38.81\|4.36\|36.87\|41.57\|36.67\|123496;2026-10-22\|36.95\|-4.79\|40.48\|42.45\|36.50\|124283;2026-10-23\|37.00\|0.14\|36.22\|39.34\|33.56\|109653;2026-10-26\|36.36\|-1.73\|38.10\|40.07\|35.73\|87001;2026-10-27\|36.00\|-0.99\|36.48\|38.41\|34.63\|68043;2026-10-28\|38.84\|7.89\|36.51\|39.87\|35.33\|78952;2026-10-29\|39.55\|1.83\|38.16\|40.03\|37.44\|67289;2026-10-30\|37.00\|-6.45\|36.71\|41.36\|36.37\|80028;2026-11-02\|40.90\|10.54\|36.26\|44.40\|34.61\|175531;2026-11-03\|41.00\|0.24\|39.53\|43.34\|39.03\|124731;2026-11-04\|44.60\|8.78\|40.70\|45.80\|40.51\|117663;2026-11-05\|42.26\|-5.25\|43.82\|50.50\|41.00\|20087995;2026-11-06\|37.91\|-10.29\|39.00\|40.80\|36.19\|13270815
133091		业绩增长+AI病理+医学检验行业原因：兴业证券10月17日研报指出，即将进入三季报业绩期，预计板块有望延续此前较快增长趋势，进一步催化板块行情。中国早期研发需求持续复苏并且从早期向后期传导，2025Q4以来安评及临床CRO报价、实验用猴价格均有明显提升，下游客户需求旺盛。看好2026年CRO实现业绩反转。公司原因： 1、据2026年10月20日发布的三季度报告，前三季度归母净利润4.82亿元，同比增长750.28%；第三季度归母净利润2.50亿元，同比增长438.03%，综合毛利率同比上升1.35个百分点。 2、据2026年半年度报告，公司布局31家连锁医学实验室和40家区域渠道公司，提供检验服务与诊断产品一体化解决方案。 3、据2026年9月4日互动易，公司宫颈细胞数字病理图像辅助诊断软件已助力多地建设区域病理人工智能数智中心，商业化落地正在加速推进。	1、国内独立医学服务诊断巨头，前三季度净利润同比增长750.28%； 2、公司与华为云正式签署 AI 健康管理合作协议，基于盘古大模型，共同开发基于健康管理领域的垂类模型	2026-06-26\|18.89\|-4.74\|19.64\|19.99\|18.85\|325754;2026-06-29\|19.52\|3.34\|18.89\|20.11\|18.89\|462554;2026-06-30\|18.74\|-4.00\|19.52\|19.60\|18.51\|412356;2026-07-01\|20.50\|9.39\|18.65\|20.84\|18.33\|609587;2026-07-02\|20.31\|-0.93\|20.54\|20.97\|20.12\|444609;2026-07-03\|20.22\|-0.44\|20.51\|21.05\|19.88\|365219;2026-07-06\|19.42\|-3.96\|20.09\|20.27\|19.23\|356070;2026-07-07\|18.68\|-3.81\|19.13\|19.56\|18.50\|284262;2026-07-08\|18.71\|0.16\|18.50\|19.09\|18.00\|291301;2026-07-09\|18.34\|-1.98\|18.42\|19.09\|17.64\|320009;2026-07-10\|20.46\|11.56\|18.23\|21.28\|18.03\|719388;2026-07-13\|20.22\|-1.17\|20.11\|20.95\|20.07\|525632;2026-07-14\|19.86\|-1.78\|20.11\|20.49\|19.31\|510926;2026-07-15\|20.53\|3.37\|19.80\|21.17\|19.72\|585774;2026-07-16\|21.18\|3.17\|19.95\|21.55\|19.30\|656758;2026-07-17\|18.26\|-13.79\|20.77\|20.91\|18.23\|597387;2026-07-20\|18.66\|2.19\|18.63\|18.92\|17.80\|361575;2026-07-21\|18.00\|-3.54\|18.31\|18.51\|16.70\|408238;2026-07-22\|17.20\|-4.44\|17.69\|18.36\|17.17\|303964;2026-07-23\|16.51\|-4.01\|17.05\|17.19\|16.30\|332781;2026-07-24\|15.66\|-5.15\|16.26\|16.74\|15.65\|280806;2026-07-27\|16.44\|4.98\|15.66\|16.62\|15.62\|244155;2026-07-28\|16.17\|-1.64\|16.20\|16.58\|16.04\|169443;2026-07-29\|16.79\|3.83\|16.23\|17.16\|15.70\|302807;2026-07-30\|16.30\|-2.92\|16.78\|17.06\|16.15\|231444;2026-07-31\|18.25\|11.96\|16.44\|19.14\|16.40\|607673;2026-08-03\|17.61\|-3.51\|18.01\|18.39\|17.55\|322700;2026-08-04\|18.36\|4.26\|17.81\|18.52\|17.81\|296398;2026-08-05\|19.75\|7.57\|18.36\|20.55\|18.25\|527329;2026-08-06\|19.61\|-0.71\|19.68\|19.92\|19.31\|322578;2026-08-07\|20.32\|3.62\|19.45\|20.39\|19.16\|363764;2026-08-10\|21.14\|4.04\|20.54\|22.36\|20.32\|667207;2026-08-11\|20.91\|-1.09\|20.81\|21.48\|20.72\|358489;2026-08-12\|20.76\|-0.72\|20.85\|21.19\|20.65\|304949;2026-08-13\|21.15\|1.88\|20.78\|21.77\|20.68\|403126;2026-08-14\|20.76\|-1.84\|20.87\|21.40\|20.36\|314282;2026-08-17\|20.54\|-1.06\|20.75\|20.80\|20.04\|249284;2026-08-18\|20.47\|-0.34\|20.50\|20.75\|20.04\|217366;2026-08-19\|19.42\|-5.13\|20.27\|20.70\|19.35\|241847;2026-08-20\|20.87\|7.47\|20.39\|21.48\|20.04\|539633;2026-08-21\|20.65\|-1.05\|20.80\|21.85\|20.28\|502959;2026-08-24\|19.82\|-4.02\|20.96\|21.05\|19.43\|379454;2026-08-25\|19.46\|-1.82\|19.84\|19.85\|18.82\|339923;2026-08-26\|19.03\|-2.21\|19.60\|20.00\|18.92\|264856;2026-08-27\|18.82\|-1.10\|19.01\|19.38\|18.65\|278923;2026-08-28\|18.66\|-0.85\|18.86\|19.46\|18.63\|310587;2026-08-31\|18.46\|-1.07\|18.39\|18.51\|17.86\|257345;2026-09-01\|18.36\|-0.54\|18.76\|19.01\|18.10\|261403;2026-09-02\|17.85\|-2.78\|18.30\|18.37\|17.85\|185843;2026-09-03\|17.72\|-0.73\|17.95\|18.01\|17.53\|152661;2026-09-04\|17.78\|0.34\|17.85\|18.61\|17.64\|292127;2026-09-07\|18.01\|1.29\|17.80\|18.07\|17.65\|204883;2026-09-08\|18.19\|1.00\|18.00\|18.29\|17.72\|252134;2026-09-09\|17.66\|-2.91\|18.02\|18.10\|17.56\|252286;2026-09-10\|17.31\|-1.98\|17.51\|17.51\|17.10\|168067;2026-09-11\|16.99\|-1.85\|17.28\|17.29\|16.72\|157749;2026-09-14\|17.65\|3.88\|16.88\|17.77\|16.78\|208668;2026-09-15\|18.00\|1.98\|17.63\|18.38\|17.53\|266927;2026-09-16\|18.51\|2.83\|17.95\|18.72\|17.91\|251826;2026-09-17\|18.43\|-0.43\|18.34\|18.84\|18.29\|181509;2026-09-18\|19.01\|3.15\|19.10\|19.65\|18.76\|392898;2026-09-21\|20.43\|7.47\|19.21\|20.77\|19.11\|476883;2026-09-22\|21.18\|3.67\|20.14\|21.60\|20.14\|488436;2026-09-23\|21.07\|-0.52\|21.00\|21.39\|20.92\|303374;2026-09-24\|20.79\|-1.33\|21.00\|21.60\|20.68\|297486;2026-09-28\|20.35\|-2.12\|20.86\|21.18\|20.16\|248124;2026-09-29\|20.19\|-0.79\|20.20\|20.79\|20.02\|225674;2026-09-30\|20.52\|1.63\|20.39\|20.93\|20.08\|250708;2026-10-08\|19.73\|-3.85\|21.00\|21.16\|19.51\|279037;2026-10-09\|20.40\|3.40\|19.44\|20.63\|18.82\|355057;2026-10-12\|21.00\|2.94\|21.37\|21.92\|20.63\|551005;2026-10-13\|20.56\|-2.10\|20.50\|20.85\|19.74\|368979;2026-10-14\|19.68\|-4.28\|20.26\|20.38\|19.56\|280506;2026-10-15\|19.12\|-2.85\|19.26\|20.03\|18.86\|307999;2026-10-16\|18.63\|-2.56\|19.51\|20.03\|18.42\|390785;2026-10-19\|18.16\|-2.52\|18.34\|18.77\|17.68\|301098;2026-10-20\|21.79\|19.99\|18.83\|21.79\|18.26\|883296;2026-10-21\|22.55\|3.49\|22.09\|23.15\|22.00\|973246;2026-10-22\|21.16\|-6.16\|22.40\|22.51\|21.16\|635700;2026-10-23\|21.66\|2.36\|20.88\|21.84\|20.02\|665467;2026-10-26\|21.30\|-1.66\|21.62\|21.98\|20.58\|690295;2026-10-27\|20.25\|-4.93\|21.65\|21.70\|20.20\|474153;2026-10-28\|21.44\|5.88\|21.21\|21.63\|20.25\|558955;2026-10-29\|20.35\|-5.08\|21.41\|21.50\|20.13\|497876;2026-10-30\|20.22\|-0.64\|19.93\|21.90\|19.43\|597477;2026-11-02\|20.83\|3.02\|20.13\|21.07\|19.27\|527822;2026-11-03\|19.66\|-5.62\|20.64\|20.66\|19.66\|475838;2026-11-04\|20.66\|5.09\|19.62\|20.77\|19.00\|607924;2026-11-05\|22.05\|6.73\|20.51\|22.30\|20.50\|720136;2026-11-06\|21.44\|-2.77\|21.40\|21.99\|21.06\|442921
133090	OpenAI布局人形机器人赛道	人形机器人+消费电子+AI算力行业原因： 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8日互动易，公司2026年1至8月交付人形机器人精密零组件超过110万件，三、四季度订单较上半年增速更快，正根据客户需求积极扩产。 2、据2026年10月8日互动易，公司上半年消费电子业务实现营业收入57.58亿元，同比增长8.59%，其中人工智能个人电脑端收入明显增长。 3、据2026年10月8日互动易，公司线缆产品已进入北美头部客户供应链，液冷产品与多家台系核心厂商合作并实现量产，光模块壳体已送样并推进认证。	1、公司自身为国内结构件龙头，与figure AI是合作关系，为其提供人形机器人零组件； 2、公司表示与谷歌合作十年，正配合开发新品。	2026-06-26\|26.67\|-5.79\|28.11\|28.11\|26.66\|511889;2026-06-29\|25.95\|-2.70\|26.52\|26.94\|25.22\|487382;2026-06-30\|27.94\|7.67\|26.19\|28.14\|26.19\|502068;2026-07-01\|29.76\|6.51\|27.96\|31.86\|27.96\|909113;2026-07-02\|29.95\|0.64\|29.99\|31.14\|28.80\|845444;2026-07-03\|33.18\|10.78\|30.04\|33.80\|30.02\|1273747;2026-07-06\|30.74\|-7.35\|32.00\|32.75\|30.71\|865383;2026-07-07\|29.42\|-4.29\|30.74\|31.60\|29.08\|614837;2026-07-08\|27.41\|-6.45\|29.07\|29.30\|27.39\|495796;2026-07-09\|28.47\|3.87\|27.74\|28.55\|26.78\|450011;2026-07-10\|29.88\|4.95\|28.35\|32.10\|28.29\|756334;2026-07-13\|29.64\|-0.80\|29.35\|30.51\|28.91\|595232;2026-07-14\|28.50\|-3.85\|29.23\|29.34\|27.36\|482238;2026-07-15\|27.82\|-2.39\|28.51\|29.00\|27.28\|350299;2026-07-16\|27.94\|0.43\|27.53\|29.09\|27.43\|388982;2026-07-17\|26.00\|-6.94\|27.76\|28.30\|25.90\|426441;2026-07-20\|25.23\|-2.96\|26.60\|26.60\|24.10\|420252;2026-07-21\|26.49\|4.99\|25.26\|26.50\|24.56\|450612;2026-07-22\|25.73\|-2.87\|26.01\|26.38\|25.40\|338626;2026-07-23\|25.45\|-1.09\|25.15\|25.68\|25.00\|273628;2026-07-24\|24.43\|-4.01\|24.50\|25.09\|24.32\|278166;2026-07-27\|26.60\|8.88\|24.42\|26.79\|24.25\|479149;2026-07-28\|25.59\|-3.80\|26.07\|26.35\|25.46\|276449;2026-07-29\|26.84\|4.88\|25.80\|27.21\|25.18\|504543;2026-07-30\|26.79\|-0.19\|26.60\|27.98\|26.50\|507861;2026-07-31\|27.58\|2.95\|27.99\|28.48\|27.52\|563565;2026-08-03\|27.67\|0.33\|27.71\|28.38\|27.36\|359281;2026-08-04\|27.97\|1.08\|27.67\|28.10\|27.20\|337717;2026-08-05\|28.60\|2.25\|27.97\|28.92\|27.81\|490884;2026-08-06\|28.04\|-1.96\|28.16\|28.45\|27.83\|371344;2026-08-07\|28.02\|-0.07\|28.19\|28.30\|27.44\|340807;2026-08-10\|27.68\|-1.21\|28.07\|28.38\|27.52\|282204;2026-08-11\|28.18\|1.81\|27.29\|28.50\|27.22\|411811;2026-08-12\|27.80\|-1.35\|28.00\|28.06\|27.60\|289150;2026-08-13\|27.23\|-2.05\|27.82\|28.08\|27.23\|335382;2026-08-14\|27.28\|0.18\|27.31\|27.45\|26.84\|237672;2026-08-17\|28.13\|3.12\|27.28\|28.19\|27.05\|348860;2026-08-18\|28.88\|2.67\|28.12\|28.88\|27.82\|550894;2026-08-19\|25.60\|-11.36\|28.40\|28.40\|25.45\|573693;2026-08-20\|24.94\|-2.58\|25.67\|25.95\|24.89\|339408;2026-08-21\|26.06\|4.49\|24.67\|26.49\|24.45\|368891;2026-08-24\|24.89\|-4.49\|25.81\|26.09\|24.61\|296993;2026-08-25\|25.99\|4.42\|24.80\|26.34\|24.56\|346023;2026-08-26\|25.62\|-1.42\|25.88\|26.28\|25.45\|217574;2026-08-27\|24.07\|-6.05\|24.38\|24.59\|23.39\|697929;2026-08-28\|23.78\|-1.20\|23.90\|24.73\|23.66\|377685;2026-08-31\|24.75\|4.08\|23.50\|24.93\|22.99\|556205;2026-09-01\|24.16\|-2.38\|24.73\|24.85\|24.11\|247847;2026-09-02\|23.91\|-1.03\|24.03\|24.16\|23.68\|183116;2026-09-03\|24.48\|2.38\|23.98\|24.85\|23.81\|329479;2026-09-04\|23.57\|-3.72\|24.92\|25.32\|23.47\|336828;2026-09-07\|24.56\|4.20\|23.90\|25.33\|23.60\|553073;2026-09-08\|24.30\|-1.06\|24.44\|24.65\|24.15\|273192;2026-09-09\|24.01\|-1.19\|24.30\|24.44\|23.78\|204295;2026-09-10\|23.49\|-2.17\|23.82\|23.96\|23.40\|208128;2026-09-11\|23.00\|-2.09\|23.23\|23.30\|22.48\|263686;2026-09-14\|23.38\|1.65\|22.75\|23.89\|22.56\|266261;2026-09-15\|22.98\|-1.71\|23.23\|23.48\|22.92\|154331;2026-09-16\|23.18\|0.87\|22.98\|23.35\|22.62\|198787;2026-09-17\|24.68\|6.47\|23.19\|24.80\|23.17\|618745;2026-09-18\|24.48\|-0.81\|25.04\|25.06\|24.35\|309780;2026-09-21\|24.49\|0.04\|24.50\|24.76\|24.40\|237331;2026-09-22\|24.26\|-0.94\|24.58\|24.79\|24.14\|214051;2026-09-23\|23.96\|-1.24\|24.28\|24.32\|23.94\|144531;2026-09-24\|23.41\|-2.30\|23.90\|24.25\|23.38\|195963;2026-09-28\|22.50\|-3.89\|23.41\|23.45\|22.22\|241017;2026-09-29\|22.47\|-0.13\|22.30\|22.67\|22.19\|136054;2026-09-30\|22.48\|0.04\|22.52\|23.33\|22.25\|214123;2026-10-08\|21.48\|-4.45\|22.49\|22.73\|21.30\|246493;2026-10-09\|21.85\|1.72\|21.32\|21.94\|20.66\|261348;2026-10-12\|20.84\|-4.62\|21.72\|21.77\|20.83\|184728;2026-10-13\|20.78\|-0.29\|20.67\|21.10\|20.20\|177499;2026-10-14\|20.11\|-3.22\|20.69\|20.75\|20.10\|149592;2026-10-15\|19.25\|-4.28\|19.41\|19.85\|19.16\|228204;2026-10-16\|19.46\|1.09\|19.58\|20.00\|19.28\|179269;2026-10-19\|20.56\|5.65\|19.42\|20.69\|19.35\|256760;2026-10-20\|24.67\|19.99\|20.76\|24.67\|20.61\|931977;2026-10-21\|26.41\|7.05\|25.32\|27.37\|24.45\|1493493;2026-10-22\|25.78\|-2.39\|26.18\|27.16\|25.70\|1133331;2026-10-23\|29.60\|14.82\|24.87\|30.50\|24.50\|1699437;2026-10-26\|28.66\|-3.18\|28.51\|29.98\|28.10\|1256261;2026-10-27\|28.35\|-1.08\|28.36\|30.30\|28.10\|984036;2026-10-28\|29.31\|3.39\|28.34\|31.48\|28.06\|1412503;2026-10-29\|28.00\|-4.47\|28.33\|29.45\|28.00\|940295;2026-10-30\|26.15\|-6.61\|27.03\|28.67\|26.01\|931750;2026-11-02\|29.12\|11.36\|25.71\|30.00\|24.57\|1041607;2026-11-03\|28.59\|-1.82\|28.49\|30.13\|28.13\|842545;2026-11-04\|30.80\|7.73\|28.60\|31.00\|27.93\|1119589;2026-11-05\|30.75\|-0.16\|30.00\|32.08\|29.17\|1016612;2026-11-06\|29.13\|-5.27\|28.70\|30.45\|28.70\|823550
133089	OpenAI布局人形机器人赛道	工业机器人+AI应用+智能装备行业原因： 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7月28日投资者关系活动记录表，公司拥有码垛、喷涂、移动、制样等机器人产品，已开发化工罐区及矿山尾矿巡检场景并形成相关订单。 2、据2026年9月11日互动易，公司围绕机器视觉、人工智能与机器人开展应用，涉及食品检测、半导体质量在线检测与分拣等场景。 3、据2026年8月26日半年报，公司高精度皮带秤称重准确度达世界最高的0.2级，并获评中国制造业单项冠军产品。	公司智能物料搬运仓储装备产品包括机器人采制化系统、机器人包装码垛系统、AGV移动搬运机器人等	2026-06-26\|7.04\|-2.63\|7.15\|7.22\|7.03\|65423;2026-06-29\|6.94\|-1.42\|7.06\|7.07\|6.76\|89183;2026-06-30\|7.04\|1.44\|6.91\|7.09\|6.84\|66103;2026-07-01\|7.29\|3.55\|7.11\|7.54\|7.08\|88550;2026-07-02\|7.18\|-1.51\|7.24\|7.47\|7.16\|82275;2026-07-03\|7.59\|5.71\|7.23\|7.69\|7.18\|116905;2026-07-06\|7.33\|-3.43\|7.53\|7.67\|7.32\|87313;2026-07-07\|7.13\|-2.73\|7.35\|7.47\|7.09\|64064;2026-07-08\|6.93\|-2.81\|7.07\|7.15\|6.82\|60199;2026-07-09\|7.05\|1.73\|6.96\|7.07\|6.86\|60933;2026-07-10\|7.17\|1.70\|6.99\|7.33\|6.95\|72005;2026-07-13\|6.86\|-4.32\|7.19\|7.19\|6.84\|73579;2026-07-14\|6.99\|1.90\|6.82\|7.00\|6.77\|63015;2026-07-15\|7.11\|1.72\|6.96\|7.25\|6.93\|60157;2026-07-16\|7.14\|0.42\|7.07\|7.32\|7.02\|63286;2026-07-17\|6.91\|-3.22\|7.16\|7.28\|6.85\|71556;2026-07-20\|6.77\|-2.03\|6.91\|7.12\|6.69\|87895;2026-07-21\|6.81\|0.59\|6.76\|6.85\|6.46\|80779;2026-07-22\|6.66\|-2.20\|6.73\|6.81\|6.62\|53665;2026-07-23\|6.84\|2.70\|6.61\|6.85\|6.61\|54937;2026-07-24\|6.63\|-3.07\|6.75\|6.78\|6.61\|44774;2026-07-27\|6.84\|3.17\|6.59\|6.86\|6.59\|51539;2026-07-28\|6.87\|0.44\|6.82\|6.99\|6.75\|41748;2026-07-29\|7.00\|1.89\|6.89\|7.05\|6.88\|50261;2026-07-30\|7.02\|0.29\|6.98\|7.15\|6.92\|63268;2026-07-31\|7.22\|2.85\|7.15\|7.26\|7.08\|61798;2026-08-03\|7.40\|2.49\|7.27\|7.42\|7.25\|57280;2026-08-04\|7.38\|-0.27\|7.41\|7.45\|7.33\|48855;2026-08-05\|7.36\|-0.27\|7.42\|7.45\|7.30\|55169;2026-08-06\|7.36\|0.00\|7.37\|7.44\|7.27\|53212;2026-08-07\|7.33\|-0.41\|7.30\|7.36\|7.15\|53697;2026-08-10\|7.43\|1.36\|7.33\|7.43\|7.20\|55524;2026-08-11\|7.43\|0.00\|7.45\|7.50\|7.31\|53014;2026-08-12\|7.50\|0.94\|7.42\|7.52\|7.37\|39395;2026-08-13\|7.37\|-1.73\|7.48\|7.55\|7.36\|48577;2026-08-14\|7.39\|0.27\|7.37\|7.49\|7.28\|43227;2026-08-17\|7.41\|0.27\|7.44\|7.44\|7.31\|39917;2026-08-18\|7.47\|0.81\|7.41\|7.49\|7.28\|62705;2026-08-19\|7.11\|-4.82\|7.42\|7.47\|7.11\|69871;2026-08-20\|7.23\|1.69\|7.22\|7.28\|7.12\|41020;2026-08-21\|7.26\|0.41\|7.15\|7.27\|7.10\|38194;2026-08-24\|7.18\|-1.10\|7.26\|7.31\|7.10\|42004;2026-08-25\|7.42\|3.34\|7.11\|7.43\|7.11\|74237;2026-08-26\|7.51\|1.21\|7.47\|7.64\|7.40\|84896;2026-08-27\|7.47\|-0.53\|7.42\|7.53\|7.41\|53993;2026-08-28\|7.45\|-0.27\|7.50\|7.50\|7.44\|47659;2026-08-31\|7.56\|1.48\|7.47\|7.60\|7.39\|58110;2026-09-01\|7.56\|0.00\|7.64\|7.64\|7.50\|57763;2026-09-02\|7.50\|-0.79\|7.51\|7.59\|7.42\|52268;2026-09-03\|7.43\|-0.93\|7.54\|7.63\|7.39\|48212;2026-09-04\|7.41\|-0.27\|7.60\|7.60\|7.36\|49180;2026-09-07\|7.40\|-0.14\|7.36\|7.53\|7.33\|62446;2026-09-08\|7.45\|0.68\|7.36\|7.46\|7.32\|42373;2026-09-09\|7.36\|-1.21\|7.41\|7.48\|7.35\|38736;2026-09-10\|7.30\|-0.82\|7.37\|7.37\|7.24\|37733;2026-09-11\|7.16\|-1.92\|7.20\|7.25\|7.10\|44810;2026-09-14\|7.18\|0.28\|7.15\|7.23\|7.10\|35122;2026-09-15\|6.98\|-2.79\|7.12\|7.23\|6.98\|42922;2026-09-16\|7.08\|1.43\|6.97\|7.10\|6.93\|31878;2026-09-17\|7.13\|0.71\|6.99\|7.14\|6.97\|35478;2026-09-18\|7.07\|-0.84\|7.17\|7.18\|7.06\|43200;2026-09-21\|7.16\|1.27\|7.08\|7.20\|7.08\|51261;2026-09-22\|7.19\|0.42\|7.19\|7.24\|7.15\|38871;2026-09-23\|7.13\|-0.83\|7.16\|7.20\|7.06\|42801;2026-09-24\|7.13\|0.00\|7.13\|7.20\|7.11\|31998;2026-09-28\|7.01\|-1.68\|7.12\|7.15\|6.97\|40169;2026-09-29\|7.23\|3.14\|7.15\|7.25\|7.02\|63861;2026-09-30\|7.22\|-0.14\|7.29\|7.30\|7.16\|51906;2026-10-08\|7.20\|-0.28\|7.22\|7.37\|7.08\|53500;2026-10-09\|7.26\|0.83\|7.19\|7.30\|6.96\|52144;2026-10-12\|7.20\|-0.83\|7.29\|7.31\|7.15\|34319;2026-10-13\|7.22\|0.28\|7.20\|7.27\|7.00\|45508;2026-10-14\|7.03\|-2.63\|7.22\|7.22\|7.02\|34342;2026-10-15\|6.88\|-2.13\|6.96\|6.98\|6.84\|48665;2026-10-16\|6.97\|1.31\|6.99\|7.10\|6.91\|45679;2026-10-19\|7.20\|3.30\|7.01\|7.27\|6.85\|80217;2026-10-20\|8.64\|20.00\|7.14\|8.64\|7.10\|361108;2026-10-21\|8.78\|1.62\|8.29\|9.26\|8.18\|624422;2026-10-22\|8.29\|-5.58\|8.41\|8.64\|8.18\|355905;2026-10-23\|9.15\|10.37\|8.03\|9.47\|8.01\|616073;2026-10-26\|8.53\|-6.78\|8.90\|8.99\|8.47\|416762;2026-10-27\|8.20\|-3.87\|8.34\|8.58\|8.16\|270570;2026-10-28\|8.39\|2.32\|8.21\|8.58\|8.13\|332227;2026-10-29\|7.90\|-5.84\|8.20\|8.60\|7.87\|274393;2026-10-30\|7.65\|-3.16\|7.73\|8.05\|7.60\|209685;2026-11-02\|7.91\|3.40\|7.72\|7.97\|7.42\|197003;2026-11-03\|7.95\|0.51\|7.83\|8.19\|7.82\|190183;2026-11-04\|8.20\|3.14\|7.95\|8.21\|7.79\|270288;2026-11-05\|8.21\|0.12\|8.07\|8.30\|8.02\|227899;2026-11-06\|7.85\|-4.38\|7.80\|8.01\|7.72\|153848
133088	OpenAI布局人形机器人赛道	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\|67.88\|1.68\|62.00\|68.97\|60.80\|234935
132991		智能制造+共享充电宝+退市风险博弈 1、据2025年年度报告，公司在智能制造领域新增智能共享充电宝硬件产品，旗下“环充侠”品牌充电宝配备智能广告屏，专注于产品的研发创新、生产与交付，全系产品通过国家3C认证。 2、据2025年年度报告，公司坚持“智能制造+新能源”双主业战略，智能制造板块以精密钣金结构件为基础，为客户提供智能装备解决方案；新能源业务涵盖光伏电池及组件。 3、据2026年6月26日严重异常波动公告及2026年7月16日半年度业绩预告，公司因2025年度净利润为负且营收低于3亿元、期末净资产为负，已被实施退市风险警示；预计2026年上半年净利润亏损3000万元至4400万元，存在终止上市风险。	参股公司海胶智能主要从事智能农业机器人研发、生产及销售等相关业务	2026-06-26\|2.25\|-5.06\|2.25\|2.36\|2.25\|470354;2026-06-29\|2.14\|-4.89\|2.16\|2.17\|2.14\|63495;2026-06-30\|2.25\|5.14\|2.03\|2.25\|2.03\|710929;2026-07-01\|2.36\|4.89\|2.16\|2.36\|2.15\|368031;2026-07-02\|2.32\|-1.69\|2.42\|2.46\|2.24\|659728;2026-07-03\|2.20\|-5.17\|2.22\|2.26\|2.20\|429604;2026-07-06\|2.21\|0.45\|2.15\|2.38\|2.09\|424501;2026-07-07\|1.99\|-9.95\|2.10\|2.15\|1.99\|400951;2026-07-08\|2.00\|0.50\|1.81\|2.07\|1.79\|590336;2026-07-09\|1.93\|-3.50\|1.93\|2.03\|1.86\|415811;2026-07-10\|2.03\|5.18\|1.90\|2.04\|1.87\|406828;2026-07-13\|2.11\|3.94\|2.02\|2.15\|1.97\|503317;2026-07-14\|2.03\|-3.79\|2.10\|2.23\|2.01\|523060;2026-07-15\|1.83\|-9.85\|1.93\|1.97\|1.83\|569450;2026-07-16\|1.89\|3.28\|1.80\|1.95\|1.78\|455601;2026-07-17\|1.73\|-8.47\|1.87\|1.93\|1.72\|457611;2026-07-20\|1.56\|-9.83\|1.75\|1.77\|1.56\|529813;2026-07-21\|1.47\|-5.77\|1.51\|1.54\|1.40\|528154;2026-07-22\|1.45\|-1.36\|1.45\|1.53\|1.40\|408752;2026-07-23\|1.60\|10.34\|1.47\|1.60\|1.46\|420287;2026-07-24\|1.56\|-2.50\|1.64\|1.69\|1.55\|602219;2026-07-27\|1.72\|10.26\|1.56\|1.72\|1.52\|465839;2026-07-28\|1.77\|2.91\|1.72\|1.89\|1.71\|760671;2026-07-29\|1.95\|10.17\|1.77\|1.95\|1.76\|664556;2026-07-30\|1.76\|-9.74\|1.92\|1.92\|1.76\|688960;2026-07-31\|1.82\|3.41\|1.77\|1.90\|1.75\|538241;2026-08-03\|2.00\|9.89\|1.81\|2.00\|1.78\|667922;2026-08-04\|2.00\|0.00\|2.00\|2.10\|1.97\|665208;2026-08-05\|2.09\|4.50\|2.03\|2.09\|1.96\|521569;2026-08-06\|2.03\|-2.87\|2.12\|2.14\|1.98\|435321;2026-08-07\|1.94\|-4.43\|2.02\|2.04\|1.90\|421045;2026-08-10\|1.91\|-1.55\|1.95\|1.98\|1.87\|326570;2026-08-11\|1.99\|4.19\|1.93\|2.03\|1.88\|447782;2026-08-12\|1.98\|-0.50\|1.95\|2.06\|1.94\|403872;2026-08-13\|1.90\|-4.04\|1.96\|1.97\|1.88\|416942;2026-08-14\|1.85\|-2.63\|1.89\|1.92\|1.85\|296031;2026-08-17\|1.86\|0.54\|1.84\|1.88\|1.80\|254804;2026-08-18\|1.74\|-6.45\|1.83\|1.85\|1.73\|355834;2026-08-19\|1.70\|-2.30\|1.76\|1.82\|1.70\|331359;2026-08-20\|1.73\|1.76\|1.70\|1.77\|1.66\|300212;2026-08-21\|1.74\|0.58\|1.71\|1.76\|1.70\|288746;2026-08-24\|1.64\|-5.75\|1.71\|1.72\|1.64\|294951;2026-08-25\|1.80\|9.76\|1.65\|1.80\|1.63\|449445;2026-08-26\|1.84\|2.22\|1.82\|1.91\|1.77\|499325;2026-08-27\|1.77\|-3.80\|1.82\|1.82\|1.75\|321952;2026-08-28\|1.77\|0.00\|1.73\|1.82\|1.73\|268842;2026-08-31\|1.87\|5.65\|1.77\|1.93\|1.77\|389179;2026-09-01\|2.06\|10.16\|1.88\|2.06\|1.87\|499875;2026-09-02\|2.27\|10.19\|2.07\|2.27\|2.07\|688614;2026-09-03\|2.32\|2.20\|2.14\|2.33\|2.10\|747992;2026-09-04\|2.53\|9.05\|2.30\|2.54\|2.27\|705112;2026-09-07\|2.44\|-3.56\|2.35\|2.63\|2.33\|634149;2026-09-08\|2.29\|-6.15\|2.45\|2.56\|2.25\|669504;2026-09-09\|2.19\|-4.37\|2.33\|2.36\|2.13\|522774;2026-09-10\|2.41\|10.05\|2.23\|2.41\|2.20\|408066;2026-09-11\|2.64\|9.54\|2.48\|2.65\|2.43\|875256;2026-09-14\|2.54\|-3.79\|2.63\|2.80\|2.50\|794006;2026-09-15\|2.43\|-4.33\|2.57\|2.66\|2.35\|632512;2026-09-16\|2.67\|9.88\|2.43\|2.67\|2.39\|576693;2026-09-17\|2.63\|-1.50\|2.71\|2.78\|2.55\|650094;2026-09-18\|2.58\|-1.90\|2.56\|2.64\|2.52\|362078;2026-09-21\|2.69\|4.26\|2.54\|2.75\|2.53\|391824;2026-09-22\|2.60\|-3.35\|2.66\|2.70\|2.56\|343694;2026-09-23\|2.49\|-4.23\|2.61\|2.62\|2.48\|286354;2026-09-24\|2.49\|0.00\|2.46\|2.60\|2.44\|286226;2026-09-28\|2.54\|2.01\|2.51\|2.62\|2.48\|314319;2026-09-29\|2.41\|-5.12\|2.50\|2.50\|2.29\|403652;2026-09-30\|2.41\|0.00\|2.39\|2.47\|2.38\|224769;2026-10-08\|2.44\|1.24\|2.46\|2.57\|2.43\|278220;2026-10-09\|2.45\|0.41\|2.47\|2.47\|2.29\|219444;2026-10-12\|2.35\|-4.08\|2.41\|2.51\|2.34\|175131;2026-10-13\|2.35\|0.00\|2.34\|2.38\|2.25\|149600;2026-10-14\|2.29\|-2.55\|2.36\|2.38\|2.27\|94725;2026-10-15\|2.16\|-5.68\|2.20\|2.29\|2.14\|135308;2026-10-16\|2.24\|3.70\|2.19\|2.33\|2.16\|160783;2026-10-19\|2.46\|9.82\|2.26\|2.46\|2.26\|268686;2026-10-20\|2.52\|2.44\|2.46\|2.61\|2.44\|317900;2026-10-21\|2.47\|-1.98\|2.53\|2.57\|2.44\|184256;2026-10-22\|2.37\|-4.05\|2.46\|2.52\|2.37\|145886;2026-10-23\|2.35\|-0.84\|2.30\|2.37\|2.22\|177846;2026-10-26\|2.32\|-1.28\|2.29\|2.40\|2.27\|125655;2026-10-27\|2.21\|-4.74\|2.32\|2.35\|2.21\|106003;2026-10-28\|2.31\|4.52\|2.24\|2.35\|2.22\|140585;2026-10-29\|2.18\|-5.63\|2.30\|2.31\|2.16\|152705;2026-10-30\|1.97\|-9.63\|2.15\|2.15\|1.96\|241103;2026-11-02\|2.06\|4.57\|2.04\|2.07\|1.96\|153421;2026-11-03\|2.08\|0.97\|2.06\|2.13\|2.05\|115484;2026-11-04\|2.14\|2.88\|2.08\|2.15\|2.02\|126289;2026-11-05\|2.17\|1.40\|2.14\|2.18\|2.12\|80895;2026-11-06\|2.11\|-2.76\|2.10\|2.16\|2.08\|79485
132990		现金赠与+石油技术服务 1、据2026年10月19日公告，控股股东拟无偿赠与公司现金6000万元，作为资本性投入计入资本公积，不计入当期损益，相关议案已获董事会审议通过。 2、据2026年4月28日年报，公司主营石油技术服务，业务包括油气藏综合研究、油气井测试、井下作业、连续油管及制氮注氮等。	公司主要从事油气藏综合研究、油气井测试业务、调剖、堵水、酸化、井下分注管柱等井下作业业务等，控股股东拟无偿赠与公司现金6000万元	2026-06-26\|6.30\|1.61\|6.05\|6.46\|5.93\|163033;2026-06-29\|6.10\|-3.17\|6.26\|6.39\|5.99\|141368;2026-06-30\|6.40\|4.92\|6.10\|6.41\|6.08\|200122;2026-07-01\|6.72\|5.00\|6.39\|6.72\|6.34\|138876;2026-07-02\|6.70\|-0.30\|6.96\|7.06\|6.70\|202304;2026-07-03\|6.80\|1.49\|6.58\|6.85\|6.50\|128698;2026-07-06\|6.12\|-10.00\|6.71\|6.93\|6.12\|199571;2026-07-07\|5.56\|-9.15\|6.07\|6.28\|5.51\|197689;2026-07-08\|6.03\|8.45\|5.79\|6.12\|5.58\|186555;2026-07-09\|5.88\|-2.49\|6.00\|6.48\|5.84\|236072;2026-07-10\|6.05\|2.89\|5.70\|6.19\|5.63\|148947;2026-07-13\|6.00\|-0.83\|6.18\|6.25\|5.92\|129900;2026-07-14\|6.26\|4.33\|6.15\|6.30\|6.06\|142651;2026-07-15\|5.87\|-6.23\|5.99\|6.15\|5.80\|168044;2026-07-16\|5.68\|-3.24\|5.80\|5.93\|5.56\|139893;2026-07-17\|5.48\|-3.52\|5.73\|5.84\|5.41\|123099;2026-07-20\|5.11\|-6.75\|5.58\|5.75\|4.93\|198345;2026-07-21\|4.78\|-6.46\|4.97\|5.00\|4.60\|199249;2026-07-22\|4.88\|2.09\|4.75\|5.02\|4.75\|125537;2026-07-23\|5.37\|10.04\|4.91\|5.37\|4.89\|159892;2026-07-24\|5.27\|-1.86\|5.53\|5.72\|5.24\|215496;2026-07-27\|5.33\|1.14\|5.16\|5.40\|4.95\|150149;2026-07-28\|5.31\|-0.38\|5.28\|5.56\|5.24\|115499;2026-07-29\|5.66\|6.59\|5.40\|5.69\|5.40\|140541;2026-07-30\|5.58\|-1.41\|5.71\|5.80\|5.45\|154775;2026-07-31\|5.84\|4.66\|5.42\|6.05\|5.41\|160168;2026-08-03\|6.00\|2.74\|5.79\|6.03\|5.72\|126182;2026-08-04\|5.88\|-2.00\|5.97\|6.04\|5.84\|116277;2026-08-05\|5.98\|1.70\|5.80\|5.99\|5.73\|123437;2026-08-06\|6.01\|0.50\|5.92\|6.08\|5.85\|88392;2026-08-07\|5.89\|-2.00\|6.08\|6.11\|5.83\|111533;2026-08-10\|6.11\|3.74\|5.88\|6.11\|5.75\|124803;2026-08-11\|6.29\|2.95\|6.14\|6.30\|6.07\|119638;2026-08-12\|6.13\|-2.54\|6.23\|6.23\|6.06\|99623;2026-08-13\|5.94\|-3.10\|6.06\|6.06\|5.93\|94183;2026-08-14\|5.99\|0.84\|5.93\|6.04\|5.83\|68116;2026-08-17\|6.05\|1.00\|5.94\|6.07\|5.86\|52824;2026-08-18\|5.88\|-2.81\|6.08\|6.15\|5.86\|99582;2026-08-19\|5.65\|-3.91\|5.81\|5.87\|5.64\|83368;2026-08-20\|5.65\|0.00\|5.64\|5.71\|5.59\|54942;2026-08-21\|5.75\|1.77\|5.63\|5.83\|5.55\|59024;2026-08-24\|5.60\|-2.61\|5.70\|5.70\|5.53\|54364;2026-08-25\|5.75\|2.68\|5.55\|5.76\|5.52\|53510;2026-08-26\|5.80\|0.87\|5.69\|5.86\|5.62\|72631;2026-08-27\|5.77\|-0.52\|5.79\|5.80\|5.72\|47760;2026-08-28\|5.85\|1.39\|5.72\|5.88\|5.72\|55839;2026-08-31\|6.05\|3.42\|5.89\|6.10\|5.77\|86205;2026-09-01\|6.10\|0.83\|6.06\|6.14\|6.00\|76567;2026-09-02\|6.00\|-1.64\|6.22\|6.32\|5.95\|142724;2026-09-03\|5.88\|-2.00\|5.91\|6.00\|5.87\|85818;2026-09-04\|5.90\|0.34\|5.86\|6.01\|5.85\|71029;2026-09-07\|5.91\|0.17\|5.89\|5.95\|5.86\|47617;2026-09-08\|6.10\|3.21\|5.89\|6.11\|5.86\|116740;2026-09-09\|5.92\|-2.95\|6.07\|6.08\|5.89\|97357;2026-09-10\|5.90\|-0.34\|5.94\|6.02\|5.86\|84314;2026-09-11\|5.70\|-3.39\|5.95\|5.99\|5.59\|128091;2026-09-14\|5.61\|-1.58\|5.75\|5.78\|5.58\|72944;2026-09-15\|5.39\|-3.92\|5.62\|5.62\|5.37\|76978;2026-09-16\|5.54\|2.78\|5.44\|5.56\|5.39\|56276;2026-09-17\|5.63\|1.62\|5.50\|5.66\|5.41\|56882;2026-09-18\|5.62\|-0.18\|5.59\|5.62\|5.54\|49297;2026-09-21\|5.62\|0.00\|5.60\|5.67\|5.52\|52446;2026-09-22\|5.55\|-1.25\|5.61\|5.63\|5.54\|46930;2026-09-23\|5.45\|-1.80\|5.53\|5.54\|5.40\|39796;2026-09-24\|5.38\|-1.28\|5.40\|5.46\|5.38\|26574;2026-09-28\|5.64\|4.83\|5.38\|5.76\|5.30\|116191;2026-09-29\|5.40\|-4.26\|5.56\|5.61\|5.39\|86559;2026-09-30\|5.33\|-1.30\|5.41\|5.44\|5.32\|39612;2026-10-08\|5.41\|1.50\|5.35\|5.49\|5.33\|53243;2026-10-09\|5.41\|0.00\|5.38\|5.41\|5.21\|55243;2026-10-12\|5.24\|-3.14\|5.41\|5.43\|5.23\|43122;2026-10-13\|5.22\|-0.38\|5.20\|5.27\|5.10\|47784;2026-10-14\|5.15\|-1.34\|5.25\|5.34\|5.15\|31447;2026-10-15\|5.02\|-2.52\|5.00\|5.09\|4.91\|40940;2026-10-16\|5.03\|0.20\|5.06\|5.14\|4.99\|34826;2026-10-19\|5.53\|9.94\|5.53\|5.53\|5.42\|99357;2026-10-20\|5.52\|-0.18\|5.51\|5.57\|5.42\|135157;2026-10-21\|5.60\|1.45\|5.48\|5.73\|5.43\|97785;2026-10-22\|5.39\|-3.75\|5.57\|5.58\|5.32\|96247;2026-10-23\|5.31\|-1.48\|5.28\|5.36\|5.14\|86463;2026-10-26\|5.50\|3.58\|5.29\|5.52\|5.29\|66677;2026-10-27\|5.34\|-2.91\|5.47\|5.56\|5.34\|51594;2026-10-28\|5.47\|2.43\|5.36\|5.47\|5.26\|36189;2026-10-29\|5.44\|-0.55\|5.52\|5.52\|5.38\|32835;2026-10-30\|5.31\|-2.39\|5.37\|5.53\|5.31\|63101;2026-11-02\|5.31\|0.00\|5.26\|5.33\|5.06\|54335;2026-11-03\|5.28\|-0.56\|5.27\|5.38\|5.21\|50347;2026-11-04\|5.31\|0.57\|5.28\|5.32\|5.23\|46120;2026-11-05\|5.36\|0.94\|5.28\|5.39\|5.25\|50385;2026-11-06\|5.45\|1.68\|5.35\|5.49\|5.30\|61277
132989		ST板块+炼化装备+废塑料回收 1、据2026年9月12日公告，公司收到行政处罚事先告知书，披露存在重大违法强制退市风险，相关风险事项引发市场关注。 2、据2026年8月31日半年报，公司主营炼油化工专用装备模块化、集成化制造，业务覆盖国内27个省级行政区及海外19个国家。 3、据2026年7月15日互动易，公司与湖南万容科技合作推进废塑料化学回收示范项目。	公司连续四年财务造假，将被强制退市	2026-07-07\|5.18\|-20.06\|5.18\|5.18\|5.18\|4374;2026-07-08\|4.14\|-20.08\|4.14\|4.14\|4.14\|15242;2026-07-09\|3.33\|-19.57\|3.55\|3.75\|3.31\|386351;2026-07-10\|3.13\|-6.01\|3.16\|3.36\|3.11\|240041;2026-07-13\|2.75\|-12.14\|3.05\|3.09\|2.68\|213311;2026-07-14\|2.86\|4.00\|2.85\|2.99\|2.81\|177195;2026-07-15\|2.79\|-2.45\|2.72\|2.88\|2.61\|158806;2026-07-16\|2.93\|5.02\|2.72\|3.06\|2.68\|150623;2026-07-17\|2.75\|-6.14\|2.88\|2.98\|2.73\|139473;2026-07-20\|2.42\|-12.00\|2.70\|2.77\|2.41\|150454;2026-07-21\|2.31\|-4.55\|2.30\|2.43\|2.11\|155709;2026-07-22\|2.30\|-0.43\|2.29\|2.52\|2.25\|126121;2026-07-23\|2.31\|0.43\|2.26\|2.35\|2.21\|79672;2026-07-24\|2.12\|-8.23\|2.30\|2.38\|2.12\|116062;2026-07-27\|2.30\|8.49\|2.11\|2.33\|2.10\|128044;2026-07-28\|2.38\|3.48\|2.27\|2.48\|2.26\|140831;2026-07-29\|2.48\|4.20\|2.36\|2.51\|2.33\|115376;2026-07-30\|2.47\|-0.40\|2.50\|2.63\|2.45\|147039;2026-07-31\|2.76\|11.74\|2.45\|2.93\|2.45\|169822;2026-08-03\|2.71\|-1.81\|2.71\|2.80\|2.63\|113782;2026-08-04\|2.77\|2.21\|2.71\|2.83\|2.71\|71126;2026-08-05\|2.74\|-1.08\|2.75\|2.78\|2.69\|57936;2026-08-06\|2.53\|-7.66\|2.70\|2.95\|2.42\|202179;2026-08-07\|2.27\|-10.28\|2.46\|2.47\|2.23\|168256;2026-08-10\|2.14\|-5.73\|2.23\|2.26\|2.12\|138888;2026-08-11\|2.16\|0.93\|2.16\|2.22\|2.15\|87131;2026-08-12\|2.14\|-0.93\|2.14\|2.17\|2.12\|66177;2026-08-13\|2.23\|4.21\|2.15\|2.24\|2.05\|140921;2026-08-14\|2.12\|-4.93\|2.18\|2.19\|2.11\|76460;2026-08-17\|2.13\|0.47\|2.10\|2.17\|2.07\|50939;2026-08-18\|2.13\|0.00\|2.16\|2.16\|2.09\|59867;2026-08-19\|1.98\|-7.04\|2.07\|2.09\|1.98\|73575;2026-08-20\|1.87\|-5.56\|1.99\|2.04\|1.86\|98897;2026-08-21\|1.74\|-6.95\|1.82\|1.88\|1.74\|88442;2026-08-24\|1.87\|7.47\|1.76\|1.87\|1.76\|95862;2026-08-25\|1.82\|-2.67\|1.86\|1.89\|1.81\|65236;2026-08-26\|1.84\|1.10\|1.81\|1.85\|1.81\|41275;2026-08-27\|1.79\|-2.72\|1.83\|1.84\|1.77\|58540;2026-08-28\|1.76\|-1.68\|1.78\|1.80\|1.74\|85012;2026-08-31\|1.84\|4.55\|1.80\|1.90\|1.80\|98028;2026-09-01\|1.81\|-1.63\|1.81\|1.84\|1.79\|59162;2026-09-02\|1.78\|-1.66\|1.80\|1.82\|1.78\|37487;2026-09-03\|1.73\|-2.81\|1.78\|1.79\|1.72\|58663;2026-09-04\|1.72\|-0.58\|1.74\|1.77\|1.72\|45756;2026-09-07\|1.73\|0.58\|1.76\|1.79\|1.73\|37946;2026-09-08\|1.72\|-0.58\|1.72\|1.74\|1.70\|43067;2026-09-09\|1.65\|-4.07\|1.72\|1.73\|1.65\|44835;2026-09-10\|1.55\|-6.06\|1.61\|1.62\|1.54\|82770;2026-09-11\|1.51\|-2.58\|1.54\|1.55\|1.50\|60662;2026-09-14\|1.21\|-19.87\|1.21\|1.28\|1.21\|146867;2026-09-15\|1.23\|1.65\|1.17\|1.27\|1.14\|200134;2026-09-16\|1.20\|-2.44\|1.22\|1.31\|1.18\|130213;2026-09-17\|1.15\|-4.17\|1.17\|1.20\|1.13\|97904;2026-09-18\|1.15\|0.00\|1.17\|1.20\|1.12\|89120;2026-09-21\|1.38\|20.00\|1.17\|1.38\|1.15\|153195;2026-09-22\|1.32\|-4.35\|1.56\|1.60\|1.30\|305224;2026-09-23\|1.16\|-12.12\|1.23\|1.27\|1.16\|204341;2026-09-24\|1.16\|0.00\|1.19\|1.22\|1.15\|125343;2026-09-28\|1.14\|-1.72\|1.20\|1.20\|1.13\|85640;2026-09-29\|1.09\|-4.39\|1.12\|1.15\|1.08\|93543;2026-09-30\|1.02\|-6.42\|1.09\|1.10\|1.01\|114115;2026-10-08\|1.08\|5.88\|1.03\|1.16\|1.02\|149499;2026-10-09\|1.01\|-6.48\|1.02\|1.03\|0.95\|138119;2026-10-12\|0.96\|-4.95\|1.00\|1.04\|0.95\|94844;2026-10-13\|0.90\|-6.25\|0.94\|0.95\|0.89\|98717;2026-10-14\|0.91\|1.11\|0.90\|0.97\|0.89\|96946;2026-10-15\|0.81\|-10.99\|0.88\|0.89\|0.81\|113523;2026-10-16\|0.81\|0.00\|0.81\|0.82\|0.78\|95611;2026-10-19\|0.97\|19.75\|0.90\|0.97\|0.90\|71389;2026-10-20\|0.82\|-15.46\|1.06\|1.09\|0.82\|258277;2026-10-21\|0.67\|-18.29\|0.68\|0.74\|0.66\|256310;2026-10-22\|0.54\|-19.40\|0.64\|0.66\|0.54\|252458;2026-10-23\|0.43\|-20.37\|0.43\|0.46\|0.43\|196951;2026-10-26\|0.40\|-6.98\|0.41\|0.44\|0.39\|143417;2026-10-27\|0.41\|2.50\|0.40\|0.42\|0.39\|107888;2026-10-28\|0.40\|-2.44\|0.41\|0.42\|0.39\|114587;2026-11-05\|0.40\|0.00\|0.00\|0.00\|0.00\|0;2026-11-06\|0.40\|0.00\|0.00\|0.00\|0.00\|0
132988			公司前三季度净利润同比增长122.09%，参股公司巨龙铜业（30.78%）拥有伴生钼资源，巨龙铜业矿区伴生钼金属量达167.2 万吨	2026-06-26\|68.05\|-2.92\|70.78\|70.95\|67.89\|171947;2026-06-29\|70.16\|3.10\|68.06\|70.93\|67.65\|132416;2026-06-30\|69.32\|-1.20\|69.40\|70.09\|68.21\|126280;2026-07-01\|68.32\|-1.44\|68.80\|70.23\|67.44\|147876;2026-07-02\|69.80\|2.17\|69.00\|71.07\|67.90\|183768;2026-07-03\|73.35\|5.09\|71.60\|75.19\|71.50\|224687;2026-07-06\|74.72\|1.87\|73.58\|77.58\|73.06\|167598;2026-07-07\|73.05\|-2.23\|75.68\|75.89\|72.78\|113324;2026-07-08\|70.56\|-3.41\|73.30\|73.39\|70.48\|120683;2026-07-09\|68.84\|-2.44\|70.58\|70.88\|66.74\|178659;2026-07-10\|69.30\|0.67\|69.41\|72.05\|68.26\|184452;2026-07-13\|67.35\|-2.81\|68.77\|68.90\|66.87\|116742;2026-07-14\|70.98\|5.39\|67.09\|71.80\|66.50\|165223;2026-07-15\|71.50\|0.73\|73.02\|74.00\|71.03\|154881;2026-07-16\|70.68\|-1.15\|70.71\|73.15\|70.03\|115513;2026-07-17\|68.60\|-2.94\|69.62\|70.45\|67.79\|130014;2026-07-20\|69.84\|1.81\|68.72\|70.42\|67.38\|150987;2026-07-21\|72.31\|3.54\|70.75\|72.63\|70.60\|182992;2026-07-22\|76.56\|5.88\|74.00\|77.88\|74.00\|240786;2026-07-23\|79.46\|3.79\|77.70\|80.59\|76.62\|208707;2026-07-24\|77.27\|-2.76\|77.80\|79.36\|77.00\|122464;2026-07-27\|79.73\|3.18\|78.19\|80.00\|78.13\|112960;2026-07-28\|79.41\|-0.40\|79.00\|81.35\|78.06\|125552;2026-07-29\|79.60\|0.24\|79.01\|80.55\|77.66\|101535;2026-07-30\|79.80\|0.25\|80.00\|81.25\|78.75\|109441;2026-07-31\|80.62\|1.03\|80.80\|81.37\|79.30\|122540;2026-08-03\|79.93\|-0.86\|79.91\|81.00\|78.28\|122118;2026-08-04\|80.93\|1.25\|80.18\|81.08\|77.68\|139430;2026-08-05\|86.57\|6.97\|81.60\|86.99\|81.57\|231473;2026-08-06\|86.79\|0.25\|87.80\|89.07\|86.00\|185151;2026-08-07\|90.00\|3.70\|87.10\|91.00\|87.07\|181079;2026-08-10\|89.20\|-0.89\|90.00\|90.99\|88.27\|141569;2026-08-11\|82.38\|-7.65\|88.00\|88.90\|82.28\|333453;2026-08-12\|81.15\|-1.49\|82.08\|84.06\|80.95\|200943;2026-08-13\|78.04\|-3.83\|81.02\|81.69\|77.91\|169992;2026-08-14\|77.66\|-0.49\|77.29\|78.18\|76.05\|152104;2026-08-17\|79.41\|2.25\|80.00\|80.80\|78.36\|164182;2026-08-18\|78.72\|-0.87\|78.70\|79.99\|77.70\|141263;2026-08-19\|75.56\|-4.01\|77.00\|77.70\|75.50\|154610;2026-08-20\|77.10\|2.04\|77.40\|79.29\|76.34\|156351;2026-08-21\|78.19\|1.41\|77.58\|79.10\|77.16\|133675;2026-08-24\|77.40\|-1.01\|79.75\|80.30\|76.54\|148639;2026-08-25\|75.72\|-2.17\|78.80\|78.85\|75.18\|122755;2026-08-26\|79.29\|4.71\|77.00\|81.37\|76.70\|213396;2026-08-27\|78.83\|-0.58\|78.80\|79.68\|78.55\|84231;2026-08-28\|79.00\|0.22\|79.01\|79.28\|77.72\|85424;2026-08-31\|78.39\|-0.77\|77.42\|78.56\|76.55\|112122;2026-09-01\|78.93\|0.69\|79.87\|80.22\|78.77\|113898;2026-09-02\|76.15\|-3.52\|77.47\|77.84\|75.64\|118896;2026-09-03\|76.86\|0.93\|76.90\|77.47\|76.35\|76893;2026-09-04\|75.62\|-0.32\|77.15\|77.55\|75.33\|89149;2026-09-07\|74.03\|-2.10\|75.79\|75.79\|73.86\|93592;2026-09-08\|76.29\|3.05\|75.93\|77.20\|75.29\|132629;2026-09-09\|78.56\|2.98\|76.55\|78.70\|76.31\|130795;2026-09-10\|76.87\|-2.15\|78.77\|79.22\|76.68\|79733;2026-09-11\|72.65\|-5.49\|73.90\|74.29\|71.09\|200701;2026-09-14\|72.16\|-0.67\|72.00\|72.78\|71.48\|69057;2026-09-15\|70.68\|-2.05\|71.71\|72.10\|70.45\|78974;2026-09-16\|72.30\|2.29\|70.91\|72.76\|70.23\|94476;2026-09-17\|70.95\|-1.87\|71.77\|72.48\|69.76\|90804;2026-09-18\|72.16\|1.71\|73.85\|74.29\|71.76\|103750;2026-09-21\|72.31\|0.21\|72.40\|72.96\|71.69\|69519;2026-09-22\|73.50\|1.65\|73.00\|74.19\|72.81\|84255;2026-09-23\|73.85\|0.48\|74.44\|74.77\|73.49\|67322;2026-09-24\|71.46\|-3.24\|73.01\|73.34\|71.30\|69935;2026-09-28\|69.90\|-2.18\|70.39\|70.93\|69.76\|77800;2026-09-29\|69.80\|-0.14\|70.22\|70.32\|69.05\|60410;2026-09-30\|70.66\|1.23\|70.50\|71.65\|70.25\|70916;2026-10-08\|71.79\|1.60\|71.89\|72.99\|71.33\|81413;2026-10-09\|73.39\|2.23\|71.40\|74.06\|71.40\|95323;2026-10-12\|71.20\|-2.98\|74.36\|74.50\|71.10\|92499;2026-10-13\|72.07\|1.22\|70.79\|72.80\|70.31\|84600;2026-10-14\|71.42\|-0.90\|71.67\|73.05\|71.35\|64755;2026-10-15\|69.34\|-2.91\|70.33\|70.76\|68.52\|117559;2026-10-16\|70.16\|1.18\|70.50\|70.70\|68.76\|66294;2026-10-19\|73.75\|5.12\|72.00\|73.98\|71.75\|148761;2026-10-20\|71.27\|-3.36\|72.90\|73.18\|70.40\|107327;2026-10-21\|70.70\|-0.80\|71.27\|72.33\|70.61\|56583;2026-10-22\|67.22\|-4.92\|70.70\|70.94\|66.91\|143864;2026-10-23\|69.00\|2.65\|65.78\|69.34\|65.00\|120878;2026-10-26\|68.70\|-0.43\|68.99\|69.78\|67.37\|93566;2026-10-27\|69.00\|0.44\|69.16\|70.25\|68.87\|63430;2026-10-28\|69.47\|0.68\|70.00\|70.70\|69.25\|66275;2026-10-29\|68.54\|-1.34\|69.20\|69.44\|68.30\|53791;2026-10-30\|68.05\|-0.71\|67.55\|69.15\|67.38\|58524;2026-11-02\|66.97\|-1.59\|67.40\|67.98\|66.05\|156684;2026-11-03\|66.25\|-1.08\|67.45\|68.65\|66.12\|131549;2026-11-04\|69.76\|5.30\|66.25\|69.98\|66.05\|144334;2026-11-05\|69.19\|-0.82\|69.56\|70.86\|68.80\|98705;2026-11-06\|66.38\|-4.06\|67.02\|68.73\|66.14\|117965
132987		中标15亿+AI算力光纤+海缆 1、据2026年6月6日公告，公司中标国内某互联网企业FY27财年年度耗材集采招标项目，产品为数据中心用MPO光纤跳线及其配件，中标金额约15.18亿元含税，项目将于2026年6月开始执行。 2、据2026年5月20日及2026年5月11日投资者关系活动记录表，公司AI算力特种光纤光缆产品加速落地，多芯光纤实现稳定量产，单纤容量提升7倍；已完成800G高速光模块批量出货，并展出1.6T硅光模块。 3、据2026年5月20日业绩说明会及2026年4月25日年报，公司是国内海缆龙头企业，已在五大沿海区域布局基地，超高压交直流海缆实现“双五百”工程突破，已交付丹麦、越南、巴西等跨国标杆项目。	公司中标约15.18亿元国内某互联网企业耗材集采招标项目	2026-06-26\|61.29\|-10.00\|65.66\|66.48\|61.29\|3954530;2026-06-29\|58.84\|-4.00\|60.00\|62.26\|56.39\|3192123;2026-06-30\|60.68\|3.13\|59.81\|61.50\|58.05\|2517377;2026-07-01\|55.42\|-8.67\|60.10\|60.13\|54.61\|3575366;2026-07-02\|51.58\|-6.93\|52.65\|54.31\|50.60\|2791416;2026-07-03\|50.22\|-2.64\|50.82\|52.50\|50.11\|2334801;2026-07-06\|48.03\|-4.36\|51.67\|51.95\|46.58\|2686918;2026-07-07\|47.27\|-1.58\|47.94\|48.68\|46.68\|1928746;2026-07-08\|44.86\|-5.10\|47.97\|48.20\|44.71\|2203827;2026-07-09\|47.14\|5.08\|45.85\|47.28\|43.28\|3392001;2026-07-10\|45.91\|-2.61\|47.34\|49.78\|45.89\|3183892;2026-07-13\|41.32\|-10.00\|44.88\|45.68\|41.32\|2551049;2026-07-14\|42.85\|3.70\|41.00\|42.86\|40.00\|2374427;2026-07-15\|40.70\|-4.44\|42.87\|43.37\|40.55\|2103329;2026-07-16\|37.39\|-8.13\|39.51\|40.33\|36.90\|2353413;2026-07-17\|33.65\|-10.00\|37.13\|37.80\|33.65\|2623648;2026-07-20\|32.22\|-4.25\|34.72\|35.21\|30.98\|2945466;2026-07-21\|34.63\|7.48\|32.86\|34.73\|29.00\|4094421;2026-07-22\|32.50\|-6.15\|34.00\|34.85\|32.27\|3042708;2026-07-23\|32.99\|1.51\|33.02\|33.99\|32.32\|2104220;2026-07-24\|31.39\|-4.85\|32.55\|32.69\|31.18\|1689950;2026-07-27\|32.66\|4.05\|31.39\|32.75\|30.92\|1709189;2026-07-28\|29.96\|-8.27\|31.83\|32.32\|29.64\|1971285;2026-07-29\|29.34\|-2.07\|30.02\|30.28\|28.30\|2079792;2026-07-30\|27.70\|-5.59\|29.18\|29.63\|27.02\|2196712;2026-07-31\|28.52\|2.96\|29.60\|30.10\|28.51\|2543842;2026-08-03\|28.39\|-0.46\|28.15\|28.84\|28.01\|1641813;2026-08-04\|29.94\|5.46\|28.89\|30.15\|28.79\|2406970;2026-08-05\|32.00\|6.88\|29.00\|32.70\|29.00\|3604514;2026-08-06\|32.29\|0.91\|31.25\|33.09\|31.25\|2897839;2026-08-07\|33.67\|4.27\|32.20\|34.08\|32.03\|3425201;2026-08-10\|32.92\|-2.23\|34.11\|34.34\|32.22\|2605003;2026-08-11\|32.34\|-1.76\|32.33\|33.20\|31.87\|1914376;2026-08-12\|33.55\|3.74\|32.38\|33.87\|32.25\|2245192;2026-08-13\|32.90\|-1.94\|34.01\|34.49\|32.88\|2561289;2026-08-14\|35.55\|8.05\|33.33\|35.75\|33.12\|3858654;2026-08-17\|35.90\|0.98\|35.59\|36.15\|35.02\|3563203;2026-08-18\|35.29\|-1.70\|35.85\|36.80\|35.03\|2814090;2026-08-19\|32.02\|-9.27\|33.88\|34.05\|31.76\|2630894;2026-08-20\|32.84\|2.56\|32.44\|33.43\|31.68\|1927782;2026-08-21\|33.43\|1.80\|32.40\|33.80\|32.02\|1547905;2026-08-24\|32.53\|-2.69\|33.42\|33.43\|31.78\|1532853;2026-08-25\|33.89\|4.18\|31.80\|34.65\|31.31\|2519593;2026-08-26\|33.41\|-1.42\|33.98\|34.16\|33.20\|1745531;2026-08-27\|36.08\|7.99\|33.80\|36.13\|33.80\|3342899;2026-08-28\|35.04\|-2.88\|35.70\|36.39\|35.01\|2668740;2026-08-31\|35.18\|0.40\|34.29\|35.41\|34.29\|1729427;2026-09-01\|34.01\|-3.33\|35.30\|35.30\|33.85\|1681376;2026-09-02\|33.64\|-1.09\|33.35\|34.20\|33.01\|1339054;2026-09-03\|32.91\|-2.17\|33.99\|34.10\|32.66\|1352706;2026-09-04\|31.70\|-3.68\|33.16\|33.40\|31.50\|1466187;2026-09-07\|32.72\|3.22\|32.10\|32.85\|31.97\|1263320;2026-09-08\|32.51\|-0.64\|32.82\|33.43\|32.32\|1472328;2026-09-09\|34.12\|4.95\|33.40\|34.39\|33.21\|2644969;2026-09-10\|33.30\|-2.40\|33.70\|33.90\|33.24\|1278551;2026-09-11\|34.49\|3.57\|32.66\|34.56\|32.66\|2655209;2026-09-14\|33.90\|-1.71\|33.84\|34.78\|32.82\|1830675;2026-09-15\|34.53\|1.86\|33.39\|35.18\|33.22\|2348914;2026-09-16\|35.19\|1.91\|34.50\|35.66\|34.28\|2554451;2026-09-17\|36.39\|3.41\|34.90\|36.47\|34.90\|3098079;2026-09-18\|35.98\|-1.13\|36.90\|36.90\|35.32\|2925119;2026-09-21\|36.95\|2.70\|36.10\|37.25\|36.10\|2367453;2026-09-22\|36.88\|-0.19\|37.54\|38.48\|36.50\|2858417;2026-09-23\|35.78\|-2.98\|36.60\|36.78\|35.54\|1703814;2026-09-24\|34.80\|-2.74\|35.70\|36.07\|34.79\|1202576;2026-09-28\|31.32\|-10.00\|34.50\|34.55\|31.32\|2353132;2026-09-29\|31.33\|0.03\|30.76\|31.52\|30.69\|1124262;2026-09-30\|31.13\|-0.64\|31.70\|31.85\|31.00\|850138;2026-10-08\|30.49\|-2.06\|31.21\|31.78\|30.31\|965425;2026-10-09\|30.09\|-1.31\|30.00\|30.34\|28.48\|1490512;2026-10-12\|28.56\|-5.08\|30.10\|30.10\|28.51\|1029294;2026-10-13\|28.72\|0.56\|27.50\|29.18\|27.45\|1080264;2026-10-14\|27.67\|-3.66\|28.40\|29.05\|27.66\|806437;2026-10-15\|26.41\|-4.55\|26.50\|27.05\|26.16\|1127804;2026-10-16\|26.62\|0.80\|27.00\|27.27\|26.33\|1050673;2026-10-19\|28.06\|5.41\|26.66\|28.35\|26.51\|1650508;2026-10-20\|28.24\|0.64\|27.60\|28.69\|27.50\|1427488;2026-10-21\|28.30\|0.21\|28.38\|29.00\|28.21\|1037304;2026-10-22\|27.61\|-2.44\|28.30\|28.43\|27.34\|986178;2026-10-23\|27.93\|1.16\|27.18\|28.10\|26.01\|1331629;2026-10-26\|26.66\|-4.55\|27.49\|27.57\|26.56\|891075;2026-10-27\|25.85\|-3.04\|27.08\|27.23\|25.85\|755954;2026-10-28\|26.65\|3.09\|26.17\|26.83\|25.93\|1018432;2026-10-29\|25.17\|-5.55\|26.39\|26.50\|25.15\|1009555;2026-10-30\|23.17\|-7.95\|24.08\|24.64\|23.16\|1699780;2026-11-02\|23.72\|2.37\|23.75\|24.23\|23.09\|1242145;2026-11-03\|22.48\|-5.23\|23.50\|23.70\|22.36\|1257145;2026-11-04\|24.05\|6.98\|22.70\|24.20\|21.99\|1888565;2026-11-05\|24.22\|0.71\|23.49\|24.97\|23.40\|1618330;2026-11-06\|23.15\|-4.42\|22.80\|23.63\|22.70\|1166213
132986			全球新兴市场手机头部企业，非洲智能机市占率超40%，非洲排名第一；与高通达成长期专利交叉许可协议	2026-06-26\|56.81\|2.27\|55.24\|57.72\|54.37\|162258;2026-06-29\|57.00\|0.33\|56.45\|57.33\|54.47\|152163;2026-06-30\|58.95\|3.42\|56.72\|60.15\|56.60\|160528;2026-07-01\|54.98\|-6.73\|58.99\|59.20\|54.92\|202571;2026-07-02\|56.65\|3.04\|55.30\|58.90\|54.98\|232641;2026-07-03\|60.26\|6.37\|56.05\|61.68\|56.05\|236882;2026-07-06\|60.60\|0.56\|60.50\|61.12\|59.35\|164892;2026-07-07\|63.78\|5.25\|60.15\|66.32\|59.90\|333706;2026-07-08\|62.25\|-2.40\|63.93\|64.98\|61.80\|162349;2026-07-09\|66.37\|6.62\|62.09\|67.25\|61.98\|288157;2026-07-10\|68.50\|3.21\|66.40\|71.58\|64.66\|356085;2026-07-13\|64.43\|-5.94\|66.70\|67.50\|63.93\|207811;2026-07-14\|62.40\|-3.15\|64.43\|65.12\|61.38\|173887;2026-07-15\|61.40\|-1.60\|62.38\|63.40\|61.01\|182872;2026-07-16\|65.43\|6.56\|62.00\|68.51\|61.41\|334915;2026-07-17\|62.28\|-4.81\|66.00\|67.99\|61.66\|286372;2026-07-20\|61.05\|-1.98\|64.78\|64.96\|58.61\|331512;2026-07-21\|59.96\|-1.79\|61.90\|62.00\|58.30\|247248;2026-07-22\|60.05\|0.15\|59.21\|62.66\|58.90\|240804;2026-07-23\|61.78\|2.88\|60.50\|63.27\|59.69\|198661;2026-07-24\|59.96\|-2.95\|61.50\|62.33\|59.80\|107524;2026-07-27\|63.28\|5.54\|59.56\|63.50\|58.77\|220694;2026-07-28\|65.60\|3.67\|63.90\|66.77\|63.11\|215778;2026-07-29\|65.69\|0.14\|65.00\|67.67\|64.95\|196610;2026-07-30\|65.75\|0.09\|65.48\|66.78\|64.18\|189486;2026-07-31\|64.47\|-1.95\|65.39\|65.80\|62.88\|176631;2026-08-03\|63.00\|-2.28\|64.28\|65.77\|62.90\|148935;2026-08-04\|57.83\|-8.21\|63.00\|63.27\|56.99\|380915;2026-08-05\|56.90\|-1.61\|57.21\|58.05\|56.80\|217059;2026-08-06\|57.40\|0.88\|56.83\|58.23\|56.60\|197890;2026-08-07\|57.03\|-0.64\|57.70\|58.28\|56.40\|175935;2026-08-10\|58.11\|1.89\|56.98\|58.22\|56.23\|160831;2026-08-11\|57.27\|-1.45\|58.11\|58.19\|56.82\|125321;2026-08-12\|56.29\|-1.71\|57.01\|57.20\|55.36\|231706;2026-08-13\|54.57\|-3.06\|56.00\|56.56\|54.52\|185929;2026-08-14\|55.02\|0.82\|54.57\|55.09\|54.20\|90242;2026-08-17\|55.40\|0.69\|55.09\|55.53\|53.90\|137670;2026-08-18\|56.27\|1.57\|56.13\|56.49\|55.58\|173180;2026-08-19\|57.25\|1.74\|56.01\|57.27\|55.27\|243960;2026-08-20\|58.89\|2.86\|56.77\|59.00\|56.49\|221056;2026-08-21\|57.81\|-1.83\|58.20\|58.58\|57.33\|128400;2026-08-24\|56.71\|-1.90\|57.48\|58.05\|56.50\|94905;2026-08-25\|59.10\|4.21\|56.88\|59.50\|56.60\|132353;2026-08-26\|57.82\|-2.17\|58.47\|59.45\|57.81\|110774;2026-08-27\|57.73\|-0.16\|57.74\|57.89\|56.80\|97018;2026-08-28\|57.44\|-0.50\|57.71\|57.74\|56.71\|81756;2026-08-31\|57.15\|0.90\|56.80\|57.67\|56.10\|109479;2026-09-01\|58.19\|1.82\|56.81\|59.12\|56.81\|149119;2026-09-02\|56.21\|-3.40\|57.78\|58.87\|56.08\|122104;2026-09-03\|56.46\|0.44\|56.11\|57.42\|56.08\|84578;2026-09-04\|56.78\|0.57\|56.58\|57.80\|56.51\|74084;2026-09-07\|54.80\|-3.49\|56.52\|56.98\|54.68\|121419;2026-09-08\|54.27\|-0.97\|54.77\|54.77\|54.07\|60429;2026-09-09\|52.90\|-2.52\|54.10\|54.39\|52.71\|101860;2026-09-10\|52.33\|-1.08\|52.50\|53.09\|52.28\|56436;2026-09-11\|52.73\|0.76\|52.05\|52.86\|51.11\|94524;2026-09-14\|51.86\|-1.65\|51.95\|52.80\|51.68\|61794;2026-09-15\|51.97\|0.21\|51.49\|52.05\|51.20\|61916;2026-09-16\|52.41\|0.85\|51.64\|52.45\|51.06\|70614;2026-09-17\|52.31\|-0.19\|52.15\|52.91\|51.81\|64721;2026-09-18\|52.77\|0.88\|52.80\|53.28\|52.39\|66684;2026-09-21\|54.45\|3.18\|53.00\|55.10\|52.70\|116005;2026-09-22\|56.80\|4.32\|54.20\|57.17\|54.20\|170377;2026-09-23\|55.65\|-2.02\|56.60\|56.70\|54.90\|82549;2026-09-24\|54.92\|-1.31\|55.50\|55.98\|54.60\|59494;2026-09-28\|53.72\|-2.19\|54.90\|55.20\|53.54\|89878;2026-09-29\|53.49\|-0.43\|53.96\|54.28\|53.48\|55185;2026-09-30\|53.80\|0.58\|53.15\|54.65\|52.90\|60388;2026-10-08\|46.10\|-14.31\|53.30\|53.30\|45.26\|275608;2026-10-09\|48.95\|6.18\|46.00\|49.49\|45.51\|190225;2026-10-12\|49.36\|0.84\|48.69\|50.25\|48.64\|125921;2026-10-13\|48.94\|-0.85\|48.87\|49.27\|47.97\|114045;2026-10-14\|48.29\|-1.33\|48.64\|49.07\|47.93\|66262;2026-10-15\|48.20\|-0.19\|47.30\|48.77\|46.90\|105225;2026-10-16\|48.12\|-0.17\|48.80\|49.29\|47.37\|78361;2026-10-19\|50.85\|5.67\|48.18\|52.73\|47.60\|138969;2026-10-20\|56.20\|10.52\|51.00\|56.59\|50.50\|243747;2026-10-21\|55.52\|-1.21\|55.85\|56.19\|55.04\|176061;2026-10-22\|55.14\|-0.68\|55.96\|55.97\|53.76\|154229;2026-10-23\|59.11\|7.20\|55.11\|59.45\|55.01\|220361;2026-10-26\|56.59\|-4.26\|58.59\|60.48\|56.21\|180197;2026-10-27\|54.99\|-2.83\|56.65\|57.60\|54.85\|136042;2026-10-28\|54.41\|-1.05\|55.00\|56.80\|54.01\|135606;2026-10-29\|56.00\|2.92\|54.00\|56.75\|53.36\|142158;2026-10-30\|55.16\|-1.50\|55.10\|56.99\|54.70\|118850;2026-11-02\|57.50\|4.24\|54.05\|58.18\|53.00\|228855;2026-11-03\|59.79\|3.98\|56.93\|60.46\|56.40\|207737;2026-11-04\|58.76\|-1.72\|59.16\|59.52\|57.35\|150551;2026-11-05\|64.35\|9.51\|59.76\|65.59\|59.70\|25602737;2026-11-06\|65.00\|1.01\|63.07\|67.29\|63.00\|21802448
132985	吉利德签署至高18.8亿美元合作协议，探索AI设计抗癌药物		国内全自动化学发光免疫分析仪器及配套试剂领域领先者	2026-06-26\|42.39\|-0.45\|42.16\|42.94\|41.60\|53432;2026-06-29\|43.00\|1.44\|42.21\|44.84\|41.01\|122065;2026-06-30\|42.00\|-2.33\|43.09\|43.09\|41.35\|81944;2026-07-01\|43.81\|4.31\|41.90\|44.30\|41.45\|107550;2026-07-02\|44.20\|0.89\|43.81\|44.77\|43.45\|91889;2026-07-03\|44.30\|0.23\|44.67\|45.13\|43.42\|83602;2026-07-06\|40.97\|-7.52\|44.30\|44.30\|40.89\|132890;2026-07-07\|39.45\|-3.71\|38.19\|40.81\|37.50\|204907;2026-07-08\|41.28\|4.64\|39.51\|41.71\|39.50\|110989;2026-07-09\|42.01\|1.77\|41.36\|42.80\|40.88\|73004;2026-07-10\|43.58\|3.74\|41.73\|43.92\|40.59\|89994;2026-07-13\|44.22\|1.47\|43.18\|44.31\|42.66\|82795;2026-07-14\|43.55\|-1.52\|44.22\|44.50\|43.20\|86528;2026-07-15\|43.93\|0.87\|43.55\|44.50\|42.69\|63340;2026-07-16\|45.00\|2.44\|43.50\|45.52\|43.40\|77592;2026-07-17\|45.16\|0.36\|45.06\|46.26\|44.51\|87735;2026-07-20\|46.71\|3.43\|45.25\|46.90\|44.69\|105910;2026-07-21\|45.89\|-1.76\|46.44\|48.12\|45.54\|98071;2026-07-22\|48.43\|5.54\|45.80\|49.60\|45.22\|145340;2026-07-23\|47.66\|-1.59\|47.83\|48.92\|47.40\|66089;2026-07-24\|48.32\|1.38\|47.68\|48.60\|47.01\|66705;2026-07-27\|46.97\|-2.79\|47.94\|48.32\|46.42\|77175;2026-07-28\|47.64\|1.43\|46.88\|47.99\|46.72\|47160;2026-07-29\|47.79\|0.31\|47.92\|48.87\|47.40\|56628;2026-07-30\|48.75\|2.01\|47.68\|49.59\|47.68\|59117;2026-07-31\|47.87\|-1.81\|47.29\|48.70\|47.17\|52043;2026-08-03\|47.95\|0.17\|47.70\|48.52\|47.52\|62778;2026-08-04\|46.89\|-2.21\|47.89\|48.49\|46.66\|57643;2026-08-05\|46.55\|-0.73\|46.90\|47.36\|46.03\|76738;2026-08-06\|46.94\|0.84\|46.78\|47.50\|46.57\|41292;2026-08-07\|48.29\|2.88\|46.50\|48.34\|46.25\|79658;2026-08-10\|49.02\|1.51\|48.19\|50.50\|48.01\|115134;2026-08-11\|48.31\|-1.45\|49.02\|50.25\|47.81\|101933;2026-08-12\|48.01\|-0.62\|47.90\|48.65\|47.53\|52356;2026-08-13\|49.64\|3.40\|47.69\|50.23\|47.51\|87683;2026-08-14\|51.24\|3.22\|51.50\|53.92\|50.01\|193195;2026-08-17\|51.45\|0.41\|52.53\|53.16\|50.03\|100921;2026-08-18\|53.45\|3.89\|51.40\|53.82\|50.85\|114015;2026-08-19\|53.66\|0.39\|53.10\|54.68\|52.28\|121572;2026-08-20\|54.57\|1.70\|54.18\|54.98\|53.44\|106671;2026-08-21\|51.87\|-4.95\|53.70\|54.05\|51.70\|98064;2026-08-24\|51.47\|-0.77\|51.36\|52.85\|50.83\|75514;2026-08-25\|51.41\|-0.12\|51.30\|52.22\|50.81\|51558;2026-08-26\|51.55\|0.27\|51.44\|52.86\|51.11\|49180;2026-08-27\|50.78\|-1.49\|51.66\|52.00\|50.33\|50341;2026-08-28\|52.16\|2.72\|50.88\|52.48\|50.51\|73602;2026-08-31\|49.93\|-4.28\|51.90\|52.68\|49.45\|79574;2026-09-01\|50.70\|1.54\|49.99\|51.28\|49.52\|52774;2026-09-02\|50.65\|-0.10\|50.50\|51.32\|50.33\|42059;2026-09-03\|50.32\|-0.65\|50.35\|50.98\|50.00\|31795;2026-09-04\|51.50\|2.35\|50.32\|52.00\|50.15\|67610;2026-09-07\|50.93\|-1.11\|51.35\|51.98\|50.80\|41619;2026-09-08\|49.85\|-2.12\|51.00\|51.09\|49.08\|43895;2026-09-09\|49.14\|-1.42\|49.57\|49.85\|48.91\|28658;2026-09-10\|48.18\|-1.95\|49.00\|49.28\|47.93\|43867;2026-09-11\|48.18\|0.00\|48.15\|48.63\|47.51\|58930;2026-09-14\|48.54\|0.75\|48.03\|48.80\|47.82\|52342;2026-09-15\|48.95\|0.84\|48.34\|49.37\|48.17\|33170;2026-09-16\|48.97\|0.04\|48.80\|49.38\|48.46\|39334;2026-09-17\|49.08\|0.22\|48.85\|49.60\|48.53\|26519;2026-09-18\|48.94\|-0.29\|49.14\|49.69\|48.80\|36865;2026-09-21\|49.05\|0.22\|49.09\|49.22\|48.34\|36155;2026-09-22\|49.47\|0.86\|48.88\|49.57\|48.66\|27343;2026-09-23\|48.92\|-1.11\|49.18\|49.69\|48.85\|28962;2026-09-24\|47.73\|-2.43\|48.73\|48.92\|47.49\|29832;2026-09-28\|49.61\|3.94\|47.83\|49.90\|47.73\|46486;2026-09-29\|49.57\|-0.08\|49.39\|49.88\|49.10\|40767;2026-09-30\|50.37\|1.61\|49.71\|50.99\|49.32\|42169;2026-10-08\|48.88\|-2.96\|50.89\|50.89\|48.51\|42785;2026-10-09\|50.50\|3.31\|48.93\|50.70\|47.60\|60418;2026-10-12\|51.94\|2.85\|50.80\|52.98\|50.80\|90823;2026-10-13\|52.05\|0.21\|51.60\|52.60\|51.15\|49196;2026-10-14\|52.76\|1.36\|51.66\|53.10\|51.20\|58084;2026-10-15\|51.63\|-2.14\|52.53\|53.05\|50.91\|72101;2026-10-16\|50.38\|-2.42\|51.60\|52.60\|49.90\|54704;2026-10-19\|53.32\|5.84\|50.63\|54.39\|50.15\|92777;2026-10-20\|53.33\|0.02\|53.35\|54.13\|52.30\|83710;2026-10-21\|53.03\|-0.56\|53.08\|54.12\|52.41\|54296;2026-10-22\|53.60\|1.07\|53.18\|53.96\|52.60\|77240;2026-10-23\|56.66\|5.71\|52.71\|56.97\|52.71\|121520;2026-10-26\|61.95\|9.34\|56.65\|62.43\|55.90\|140060;2026-10-27\|59.98\|-3.18\|59.99\|61.38\|58.60\|105795;2026-10-28\|58.23\|-2.92\|57.29\|59.92\|56.01\|99253;2026-10-29\|60.32\|3.59\|58.27\|60.46\|58.20\|88130;2026-10-30\|61.87\|2.57\|59.67\|62.42\|58.45\|87992;2026-11-02\|59.06\|-4.54\|60.50\|61.50\|59.00\|79539;2026-11-03\|64.00\|8.36\|58.95\|64.06\|58.60\|111557;2026-11-04\|60.85\|-4.92\|62.00\|62.50\|59.02\|114982;2026-11-05\|60.15\|-1.15\|59.50\|61.88\|58.11\|105664;2026-11-06\|60.42\|0.45\|59.37\|62.30\|59.16\|85111
132984		超级电容扩产+AI数据中心+电网设备+半年报增长 1、据2026年8月5日公告，公司决定使用自有资金4亿元对全资子公司江苏思源新能源增资，用于扩大超级电容业务的生产能力和交付能力；据2026年7月20日公告，超级电容在数据中心应用场景中作为主要技术方案正进入批量应用阶段。 2、据2026年7月9日投资者关系活动记录表，公司在北美市场销售的高压变压器等产品可应用于AI数据中心等用户侧负荷接入场景，公司将紧密跟踪AI数据中心建设带来的配套电力设备需求。 3、据2026年8月15日半年报，公司已发展成为覆盖开关设备、变压器、保护及自动化、电力电子、储能系统及元件、工程总承包六大核心业务线的全产业链解决方案提供商，业务覆盖全球100多个国家和地区。 4、据2026年8月15日半年报，公司2026年上半年实现营业收入107.95亿元，同比增长27.05%；归母净利润14.64亿元，同比增长13.23%。	公司为国内电力设备民企供应商龙头，参股公司芯云科技研发的 ADC 芯片具有 16 位高精度、高可靠性、多通道等特点，是首家适用国内电网稳定装置领域的国产化芯片	2026-06-26\|175.12\|-7.10\|185.55\|188.50\|174.58\|161665;2026-06-29\|173.89\|-0.70\|171.04\|174.49\|168.33\|128535;2026-06-30\|173.00\|-0.51\|172.87\|175.48\|170.00\|105172;2026-07-01\|165.77\|-4.18\|174.00\|176.50\|165.00\|137000;2026-07-02\|155.44\|-6.23\|162.46\|164.30\|155.02\|129679;2026-07-03\|167.65\|7.86\|155.40\|169.97\|154.38\|166522;2026-07-06\|174.20\|3.91\|169.00\|179.80\|168.93\|141578;2026-07-07\|165.95\|-4.74\|174.20\|176.20\|165.51\|102847;2026-07-08\|156.84\|-5.09\|167.44\|169.88\|156.58\|89608;2026-07-09\|159.30\|1.57\|158.02\|159.99\|152.60\|116672;2026-07-10\|151.73\|-4.75\|159.39\|162.00\|151.36\|125488;2026-07-13\|159.50\|5.12\|148.70\|165.10\|148.51\|214997;2026-07-14\|162.00\|1.57\|161.50\|165.00\|152.50\|145102;2026-07-15\|159.08\|-1.80\|160.00\|162.67\|153.53\|143081;2026-07-16\|151.40\|-4.83\|157.09\|158.57\|150.27\|114648;2026-07-17\|147.05\|-2.87\|150.00\|152.10\|145.29\|131403;2026-07-20\|151.50\|3.03\|149.99\|157.43\|148.05\|142379;2026-07-21\|155.89\|2.90\|151.30\|156.50\|148.68\|147697;2026-07-22\|154.27\|-1.04\|156.52\|159.89\|151.81\|93030;2026-07-23\|164.60\|6.70\|155.00\|164.86\|154.57\|172902;2026-07-24\|162.68\|-1.17\|165.46\|165.46\|159.60\|128683;2026-07-27\|168.30\|3.45\|162.68\|170.50\|160.99\|140696;2026-07-28\|161.28\|-4.17\|167.01\|168.30\|160.05\|106426;2026-07-29\|165.66\|2.72\|161.28\|166.37\|158.58\|100236;2026-07-30\|154.10\|-6.98\|165.00\|165.90\|154.03\|109449;2026-07-31\|156.51\|1.56\|162.17\|164.68\|156.18\|140850;2026-08-03\|157.11\|0.38\|159.00\|160.60\|154.33\|73951;2026-08-04\|155.50\|-1.02\|159.01\|161.28\|149.40\|122107;2026-08-05\|160.95\|3.50\|155.69\|162.18\|154.00\|89987;2026-08-06\|160.56\|-0.24\|157.34\|161.91\|157.16\|78133;2026-08-07\|161.40\|0.52\|159.88\|162.07\|156.74\|94422;2026-08-10\|165.42\|2.49\|166.62\|168.68\|156.74\|121725;2026-08-11\|162.92\|-1.51\|167.00\|167.00\|159.68\|68919;2026-08-12\|165.89\|1.82\|162.93\|166.99\|162.01\|67438;2026-08-13\|167.58\|1.02\|166.39\|173.10\|165.56\|109862;2026-08-14\|166.50\|-0.64\|166.44\|168.24\|164.30\|71693;2026-08-17\|183.15\|10.00\|167.80\|183.15\|167.80\|132473;2026-08-18\|182.44\|-0.39\|186.41\|188.58\|179.50\|149231;2026-08-19\|171.00\|-6.27\|178.31\|181.02\|169.10\|144238;2026-08-20\|173.63\|1.54\|172.73\|176.37\|171.10\|76328;2026-08-21\|176.69\|1.76\|172.00\|176.82\|170.26\|91943;2026-08-24\|175.20\|-0.84\|176.00\|178.69\|171.34\|88232;2026-08-25\|169.60\|-3.20\|173.20\|175.00\|169.19\|58938;2026-08-26\|170.49\|0.52\|169.58\|172.61\|166.70\|60317;2026-08-27\|153.44\|-10.00\|157.00\|158.00\|153.44\|65981;2026-08-28\|143.18\|-6.69\|141.05\|146.51\|138.10\|446222;2026-08-31\|140.12\|-2.14\|139.00\|140.52\|135.39\|244395;2026-09-01\|140.30\|0.13\|140.12\|142.99\|138.05\|184710;2026-09-02\|141.64\|0.96\|139.68\|145.88\|138.60\|132079;2026-09-03\|143.98\|1.65\|144.00\|144.44\|141.05\|93391;2026-09-04\|147.20\|2.24\|144.58\|149.96\|144.58\|132487;2026-09-07\|145.00\|-1.49\|147.00\|147.00\|142.08\|121689;2026-09-08\|139.45\|-3.83\|145.00\|145.57\|138.80\|137204;2026-09-09\|138.58\|-0.62\|139.80\|140.38\|136.98\|109694;2026-09-10\|135.26\|-2.40\|137.60\|137.94\|133.33\|99769;2026-09-11\|134.67\|-0.44\|134.95\|134.99\|132.96\|69062;2026-09-14\|133.80\|-0.65\|134.36\|135.77\|133.00\|66354;2026-09-15\|138.67\|3.64\|133.01\|139.50\|132.69\|113275;2026-09-16\|135.08\|-2.59\|138.65\|139.00\|134.61\|93486;2026-09-17\|134.42\|-0.49\|134.30\|136.46\|133.80\|51968;2026-09-18\|138.00\|2.66\|135.01\|138.16\|133.03\|101258;2026-09-21\|138.89\|0.64\|138.00\|139.60\|137.00\|68326;2026-09-22\|128.40\|-7.55\|139.02\|139.39\|127.07\|172391;2026-09-23\|128.56\|0.12\|129.68\|129.68\|125.70\|159620;2026-09-24\|125.22\|-2.60\|128.27\|129.68\|125.17\|100007;2026-09-28\|121.07\|-3.31\|125.79\|125.79\|120.04\|131025;2026-09-29\|120.81\|-0.21\|122.80\|123.00\|119.02\|86615;2026-09-30\|120.46\|-0.29\|120.43\|122.97\|119.50\|62710;2026-10-08\|117.11\|-2.78\|120.40\|120.76\|116.53\|131749;2026-10-09\|120.09\|2.54\|116.00\|120.88\|114.00\|147801;2026-10-12\|120.65\|0.47\|118.52\|123.38\|118.35\|105106;2026-10-13\|118.70\|-1.62\|118.60\|120.33\|116.78\|85475;2026-10-14\|116.50\|-1.85\|118.70\|120.08\|115.60\|68477;2026-10-15\|116.58\|0.07\|113.96\|117.50\|112.02\|101208;2026-10-16\|118.03\|1.24\|118.03\|120.08\|116.65\|63418;2026-10-19\|125.10\|5.99\|117.92\|125.95\|117.30\|138939;2026-10-20\|112.59\|-10.00\|125.00\|125.09\|112.59\|205250;2026-10-21\|110.81\|-1.58\|110.34\|113.88\|109.03\|187130;2026-10-22\|107.90\|-2.63\|110.80\|112.75\|107.70\|124780;2026-10-23\|109.42\|1.41\|106.83\|109.76\|104.00\|135933;2026-10-26\|106.81\|-2.39\|107.24\|109.18\|103.00\|175783;2026-10-27\|105.42\|-1.30\|106.79\|108.50\|104.93\|73100;2026-10-28\|106.74\|1.25\|106.58\|107.59\|104.40\|87516;2026-10-29\|104.33\|-2.26\|106.99\|106.99\|103.91\|68447;2026-10-30\|101.97\|-2.26\|102.09\|104.91\|101.22\|60861;2026-11-02\|105.67\|3.63\|101.57\|107.95\|101.57\|118169;2026-11-03\|108.91\|3.07\|105.67\|111.90\|105.25\|122555;2026-11-04\|114.45\|5.09\|108.80\|114.54\|105.03\|163669;2026-11-05\|120.80\|5.55\|115.60\|125.45\|114.98\|222704;2026-11-06\|113.90\|-5.71\|116.80\|123.78\|113.44\|134200
132983	OpenAI布局人形机器人赛道	线性驱动器项目+液压油缸+分红 1、据2026年4月28日《关于部分募投项目结项的公告》，“超大重型油缸项目”结项后，节余募集资金将划转至“线性驱动器项目”用于投资建设。 2、据2026年4月21日年报，公司主营液压油缸、液压泵阀及马达，是规模化生产挖掘机专用油缸的自主品牌企业，客户包括卡特彼勒、三一、徐工等。 3、据2026年7月3日公告，公司2025年年度权益分派实施，拟每股派发现金红利0.56元。	国内液压件龙头；公司线性驱动器项目新增客户超过千家，多款新型传动产品实现批量生产和供应，推进精密丝杠、直线导轨、电动缸等产品应用	2026-06-26\|108.20\|-3.05\|110.11\|112.00\|108.20\|81426;2026-06-29\|107.17\|-0.95\|107.55\|108.21\|104.44\|110269;2026-06-30\|107.56\|0.36\|108.60\|109.98\|104.20\|98935;2026-07-01\|105.74\|-1.69\|108.00\|111.31\|104.57\|93806;2026-07-02\|110.60\|4.60\|110.00\|115.58\|107.59\|189490;2026-07-03\|121.66\|10.00\|110.99\|121.66\|110.58\|202203;2026-07-06\|117.50\|-3.42\|123.20\|124.00\|116.51\|145925;2026-07-07\|115.93\|-1.34\|117.91\|120.50\|115.00\|100140;2026-07-08\|108.57\|-6.35\|115.07\|115.80\|108.20\|100379;2026-07-09\|107.70\|-0.80\|108.00\|109.17\|105.15\|74362;2026-07-10\|111.01\|3.61\|107.82\|113.49\|106.84\|99510;2026-07-13\|106.00\|-4.51\|110.41\|112.75\|105.52\|78261;2026-07-14\|107.70\|1.60\|105.63\|107.70\|103.25\|74307;2026-07-15\|110.58\|2.67\|106.50\|112.50\|106.50\|71081;2026-07-16\|108.21\|-2.14\|108.08\|111.98\|107.73\|62283;2026-07-17\|103.51\|-4.34\|108.23\|109.50\|103.18\|83917;2026-07-20\|103.51\|0.00\|104.99\|105.30\|100.52\|78890;2026-07-21\|106.55\|2.94\|102.96\|107.15\|102.96\|77311;2026-07-22\|104.08\|-2.32\|106.00\|106.00\|102.84\|58733;2026-07-23\|107.42\|3.21\|104.00\|107.60\|102.40\|55728;2026-07-24\|106.79\|-0.59\|105.99\|107.49\|105.00\|53152;2026-07-27\|105.48\|-1.23\|107.47\|108.08\|104.50\|38475;2026-07-28\|103.80\|-1.59\|104.48\|106.42\|103.65\|48324;2026-07-29\|102.93\|-0.84\|103.60\|104.36\|98.88\|80102;2026-07-30\|103.00\|0.07\|101.00\|104.26\|99.40\|76860;2026-07-31\|108.45\|5.29\|104.69\|109.41\|101.75\|100402;2026-08-03\|109.84\|1.28\|109.98\|112.20\|107.77\|64731;2026-08-04\|106.30\|-3.22\|109.80\|109.99\|105.14\|63825;2026-08-05\|105.68\|-0.58\|105.66\|106.86\|104.30\|60336;2026-08-06\|105.10\|-0.55\|105.18\|106.98\|104.20\|52288;2026-08-07\|104.00\|-1.05\|105.07\|105.80\|103.29\|64865;2026-08-10\|103.88\|-0.12\|104.10\|104.99\|103.19\|56110;2026-08-11\|107.22\|3.22\|103.01\|108.47\|102.32\|97276;2026-08-12\|105.35\|-1.74\|107.00\|107.00\|103.83\|64365;2026-08-13\|106.01\|0.63\|105.33\|108.30\|104.81\|56308;2026-08-14\|106.28\|0.25\|105.99\|107.80\|104.44\|44692;2026-08-17\|108.82\|2.39\|106.29\|110.03\|104.55\|71208;2026-08-18\|107.99\|-0.76\|108.00\|109.40\|106.69\|52898;2026-08-19\|101.00\|-6.47\|107.83\|107.90\|100.70\|103644;2026-08-20\|101.40\|0.40\|101.16\|102.59\|100.40\|44047;2026-08-21\|105.79\|4.33\|101.03\|105.94\|100.70\|77450;2026-08-24\|105.11\|-0.64\|105.99\|108.75\|104.03\|41333;2026-08-25\|100.74\|-4.16\|103.22\|105.40\|97.25\|143536;2026-08-26\|97.15\|-3.56\|100.74\|101.42\|97.10\|96600;2026-08-27\|103.00\|6.02\|97.15\|103.36\|96.17\|109044;2026-08-28\|101.36\|-1.59\|103.00\|104.70\|101.32\|51192;2026-08-31\|102.50\|1.12\|100.50\|102.57\|100.36\|39356;2026-09-01\|101.88\|-0.60\|102.01\|102.88\|101.10\|32482;2026-09-02\|100.28\|-1.57\|101.98\|101.98\|99.60\|32502;2026-09-03\|100.16\|-0.12\|100.77\|101.58\|98.83\|35421;2026-09-04\|99.03\|-1.13\|100.70\|101.60\|97.90\|40788;2026-09-07\|101.03\|2.02\|98.90\|101.77\|98.73\|59320;2026-09-08\|102.13\|1.09\|100.50\|104.15\|100.25\|50653;2026-09-09\|101.63\|-0.49\|102.37\|102.40\|101.02\|28413;2026-09-10\|100.10\|-1.51\|101.50\|101.63\|100.00\|21945;2026-09-11\|100.00\|-0.10\|100.60\|100.67\|98.06\|31380;2026-09-14\|101.17\|1.17\|100.05\|102.97\|98.65\|37583;2026-09-15\|98.81\|-2.33\|101.17\|101.40\|97.90\|49345;2026-09-16\|92.60\|-6.28\|97.87\|98.01\|90.20\|285735;2026-09-17\|93.49\|0.96\|94.47\|95.50\|91.90\|142079;2026-09-18\|92.20\|-1.38\|94.93\|95.55\|92.20\|68542;2026-09-21\|93.48\|1.39\|93.00\|96.00\|92.50\|100534;2026-09-22\|92.39\|-1.17\|93.60\|95.08\|91.96\|73112;2026-09-23\|91.60\|-0.86\|92.39\|93.25\|91.05\|63479;2026-09-24\|92.30\|0.76\|91.60\|93.90\|90.70\|95732;2026-09-28\|90.00\|-2.49\|91.50\|92.25\|89.58\|100881;2026-09-29\|90.82\|0.91\|89.10\|90.86\|88.20\|64714;2026-09-30\|90.31\|-0.56\|90.12\|90.96\|89.33\|51032;2026-10-08\|87.39\|-3.23\|88.50\|89.68\|86.50\|93507;2026-10-09\|84.75\|-3.02\|87.00\|87.44\|82.46\|120719;2026-10-12\|83.98\|-0.91\|84.33\|85.38\|83.01\|64948;2026-10-13\|83.96\|-0.02\|82.88\|83.98\|80.27\|92976;2026-10-14\|80.13\|-4.56\|83.58\|83.95\|80.02\|92943;2026-10-15\|79.48\|-0.81\|78.53\|79.48\|77.17\|102773;2026-10-16\|78.13\|-1.33\|79.80\|79.80\|77.40\|55219;2026-10-19\|83.05\|6.30\|77.00\|83.05\|76.28\|82273;2026-10-20\|83.78\|0.88\|82.71\|87.20\|81.99\|149827;2026-10-21\|84.30\|0.62\|84.06\|85.89\|83.03\|73137;2026-10-22\|83.85\|-0.53\|84.18\|86.50\|83.27\|62093;2026-10-23\|89.50\|6.74\|82.24\|90.54\|81.75\|120286;2026-10-26\|86.60\|-3.24\|89.50\|90.50\|86.02\|90676;2026-10-27\|84.02\|-2.98\|86.60\|87.99\|83.60\|111020;2026-10-28\|89.50\|6.52\|84.45\|92.00\|84.10\|163942;2026-10-29\|85.42\|-4.56\|88.50\|88.99\|85.00\|75358;2026-10-30\|82.99\|-2.84\|84.02\|87.10\|82.33\|90325;2026-11-02\|85.19\|2.65\|83.41\|86.94\|82.30\|95814;2026-11-03\|86.68\|1.75\|85.00\|87.29\|83.95\|72501;2026-11-04\|87.66\|1.13\|86.17\|89.50\|84.22\|102971;2026-11-05\|91.63\|4.53\|87.15\|92.95\|87.00\|84211;2026-11-06\|89.10\|-2.76\|89.11\|90.50\|88.15\|61437
132982	国家统计局：前三季度CPI同比上涨0.9%	影视IP+短剧+江西国资 1、据2026年8月28日半年报，公司主营影视IP内容投资与运营、游戏产品及渠道推广，影视业务涵盖电视剧、网络剧、电影及网络微短剧等内容形态。 2、据2026年5月15日互动易，公司2025年以来已有7部网络微短剧播出，《况青天传奇》在17个全国平台及多个省内平台展播，总播放量突破3000万次。 3、据2026年4月17日年报，公司最终控制人为江西省人民政府，并持续推进影视精品化、微短剧规范提质及多元泛文化业务布局。	公司核心影视业务主要包括影视剧的投资、制作及发行业务，推动《武林外史》《圆月弯刀》《多情剑客无情剑》等五部微短剧开发制作；互动剧方面，公司已与互影科技签署了战略框架合作协议，双方将利用AI联合研发改编经典IP衍生互动剧	2026-06-26\|4.41\|-2.65\|4.50\|4.52\|4.35\|117415;2026-06-29\|4.38\|-0.68\|4.40\|4.47\|4.22\|112682;2026-06-30\|4.36\|-0.46\|4.36\|4.46\|4.29\|105963;2026-07-01\|4.53\|3.90\|4.39\|4.62\|4.34\|175420;2026-07-02\|4.53\|0.00\|4.52\|4.74\|4.51\|154649;2026-07-03\|4.65\|2.65\|4.59\|4.81\|4.52\|174494;2026-07-06\|4.57\|-1.72\|4.71\|4.77\|4.55\|125407;2026-07-07\|4.51\|-1.31\|4.57\|4.65\|4.49\|116721;2026-07-08\|4.50\|-0.22\|4.51\|4.55\|4.41\|113134;2026-07-09\|4.51\|0.22\|4.45\|4.63\|4.39\|119701;2026-07-10\|4.72\|4.66\|4.51\|4.85\|4.39\|201893;2026-07-13\|4.53\|-4.03\|4.73\|4.85\|4.48\|168291;2026-07-14\|4.58\|1.10\|4.53\|4.58\|4.38\|108826;2026-07-15\|4.69\|2.40\|4.55\|4.75\|4.52\|128551;2026-07-16\|4.97\|5.97\|4.70\|5.11\|4.62\|317456;2026-07-17\|4.67\|-6.04\|4.97\|5.10\|4.61\|288935;2026-07-20\|4.55\|-2.57\|4.62\|4.78\|4.47\|211856;2026-07-21\|4.49\|-1.32\|4.51\|4.62\|4.26\|186035;2026-07-22\|4.38\|-2.45\|4.44\|4.52\|4.34\|126090;2026-07-23\|4.49\|2.51\|4.34\|4.51\|4.27\|123966;2026-07-24\|4.33\|-3.56\|4.44\|4.50\|4.30\|93912;2026-07-27\|4.52\|4.39\|4.32\|4.55\|4.30\|127349;2026-07-28\|4.65\|2.88\|4.48\|4.78\|4.47\|141101;2026-07-29\|4.81\|3.44\|4.66\|4.83\|4.66\|154334;2026-07-30\|4.78\|-0.62\|4.80\|4.97\|4.76\|124522;2026-07-31\|4.95\|3.56\|4.78\|4.98\|4.77\|118259;2026-08-03\|5.06\|2.22\|4.95\|5.08\|4.92\|109219;2026-08-04\|5.17\|2.17\|5.09\|5.20\|5.03\|116284;2026-08-05\|5.20\|0.58\|5.17\|5.24\|5.14\|108189;2026-08-06\|5.17\|-0.58\|5.20\|5.32\|5.08\|112194;2026-08-07\|5.11\|-1.16\|5.16\|5.19\|4.95\|111193;2026-08-10\|5.23\|2.35\|5.16\|5.25\|5.06\|93540;2026-08-11\|5.26\|0.57\|5.25\|5.29\|5.16\|75709;2026-08-12\|5.35\|1.71\|5.29\|5.37\|5.24\|90148;2026-08-13\|5.20\|-2.80\|5.33\|5.40\|5.20\|90450;2026-08-14\|5.15\|-0.96\|5.22\|5.23\|5.02\|115654;2026-08-17\|5.14\|-0.19\|5.16\|5.17\|5.05\|68227;2026-08-18\|5.05\|-1.75\|5.11\|5.14\|5.02\|76016;2026-08-19\|4.87\|-3.56\|5.03\|5.06\|4.87\|79219;2026-08-20\|5.09\|4.52\|4.97\|5.36\|4.88\|222828;2026-08-21\|4.99\|-1.96\|5.03\|5.08\|4.91\|168169;2026-08-24\|4.92\|-1.40\|5.00\|5.08\|4.89\|102058;2026-08-25\|5.17\|5.08\|4.92\|5.21\|4.89\|132760;2026-08-26\|5.21\|0.77\|5.17\|5.24\|5.13\|88830;2026-08-27\|5.18\|-0.58\|5.21\|5.24\|5.17\|73308;2026-08-28\|5.18\|0.00\|5.18\|5.24\|5.13\|65737;2026-08-31\|5.50\|6.18\|5.13\|5.55\|5.13\|250035;2026-09-01\|5.61\|2.00\|5.48\|5.71\|5.43\|290832;2026-09-02\|5.49\|-2.14\|5.58\|5.67\|5.43\|189460;2026-09-03\|5.38\|-2.00\|5.55\|5.65\|5.35\|166149;2026-09-04\|5.51\|2.42\|5.40\|5.61\|5.36\|159370;2026-09-07\|5.63\|2.18\|5.51\|5.66\|5.49\|133995;2026-09-08\|6.19\|9.95\|5.88\|6.19\|5.74\|466552;2026-09-09\|5.97\|-3.55\|5.85\|6.11\|5.57\|978575;2026-09-10\|5.94\|-0.50\|5.90\|6.21\|5.65\|639362;2026-09-11\|5.85\|-1.52\|5.76\|5.94\|5.67\|424963;2026-09-14\|5.68\|-2.91\|5.85\|5.92\|5.62\|272087;2026-09-15\|5.49\|-3.35\|5.77\|5.78\|5.46\|231889;2026-09-16\|5.55\|1.09\|5.50\|5.62\|5.40\|176754;2026-09-17\|5.63\|1.44\|5.58\|5.65\|5.49\|164027;2026-09-18\|5.55\|-1.42\|5.60\|5.69\|5.53\|154074;2026-09-21\|5.73\|3.24\|5.62\|5.76\|5.52\|167759;2026-09-22\|5.86\|2.27\|5.71\|5.90\|5.66\|194664;2026-09-23\|5.80\|-1.02\|5.78\|5.84\|5.61\|196915;2026-09-24\|5.72\|-1.38\|5.80\|5.87\|5.67\|111360;2026-09-28\|5.59\|-2.27\|5.81\|5.92\|5.56\|119572;2026-09-29\|5.72\|2.33\|5.63\|5.78\|5.55\|124470;2026-09-30\|5.64\|-1.40\|5.72\|5.79\|5.57\|103332;2026-10-08\|5.53\|-1.95\|5.61\|5.67\|5.49\|109104;2026-10-09\|6.08\|9.95\|5.52\|6.08\|5.36\|242119;2026-10-12\|6.69\|10.03\|6.63\|6.69\|6.60\|283547;2026-10-13\|7.36\|10.01\|7.36\|7.36\|7.36\|159586;2026-10-14\|8.10\|10.05\|8.07\|8.10\|7.78\|565697;2026-10-15\|8.91\|10.00\|8.91\|8.91\|8.67\|766043;2026-10-16\|9.33\|4.71\|9.65\|9.80\|8.73\|2282990;2026-10-19\|10.26\|9.97\|8.80\|10.26\|8.40\|2203754;2026-10-20\|10.25\|-0.10\|10.19\|10.54\|9.95\|1696728;2026-10-21\|10.55\|2.93\|10.32\|10.66\|10.25\|1502862;2026-10-22\|9.90\|-6.16\|10.30\|10.56\|9.62\|1560690;2026-10-23\|10.89\|10.00\|9.91\|10.89\|9.89\|2006537;2026-10-26\|9.80\|-10.01\|10.28\|10.45\|9.80\|1212947;2026-10-27\|8.82\|-10.00\|8.82\|10.07\|8.82\|1878237;2026-10-28\|8.71\|-1.25\|8.49\|8.88\|7.94\|1869091;2026-10-29\|8.97\|2.99\|8.20\|9.18\|8.05\|1833989;2026-10-30\|8.07\|-10.03\|8.34\|9.13\|8.07\|1154415;2026-11-02\|7.86\|-2.60\|7.57\|8.33\|7.26\|1837052;2026-11-03\|8.30\|5.60\|7.87\|8.65\|7.87\|2093577;2026-11-04\|8.08\|-2.65\|8.37\|8.61\|7.93\|1889123;2026-11-05\|8.89\|10.02\|8.45\|8.89\|8.30\|1665249;2026-11-06\|8.58\|-3.49\|8.95\|9.33\|8.36\|1913812
132981	国家统计局：前三季度CPI同比上涨0.9%	日用餐厨具+竹基禾塑+以竹代塑行业原因： 1、中金公司9月14日研报指出，公积金装修提取新规将于9月20日施行，已有20多个城市落地，存量房翻新需求有望释放。 2、兴业证券9月13日研报指出，智能家居新品类渗透率持续提升，头部企业凭借技术与品牌优势受益于市场份额集中。公司原因： 1、据2026年9月3日投资者关系活动记录表，公司以竹材加工余料为原料开发金钢竹托盘，部分替代石油基塑料，当前处于客户拓展和市场化论证阶段。 2、据2026年8月27日半年报，公司与中国科学院宁波材料技术与工程研究所合作推进竹基禾塑复合材料工业物流托盘，已有少量产品出货，但订单额较小。 3、据2026年9月3日投资者关系活动记录表，公司主营日用餐厨具，2026年上半年实现营业收入8.08亿元，同比增长17.11%，全渠道营销能力持续加强。	公司主营日用餐厨具产品，目前儿童餐具主要有稻壳餐具系列、学习筷系列等，主要材质有稻壳PP复合材料、PPS、不锈钢等	2026-06-26\|24.52\|-0.77\|24.27\|25.55\|23.65\|92118;2026-06-29\|24.50\|-0.08\|24.52\|24.97\|23.26\|58005;2026-06-30\|23.84\|-2.69\|23.96\|24.80\|23.51\|53169;2026-07-01\|23.65\|-0.80\|23.86\|24.17\|23.15\|43518;2026-07-02\|23.71\|0.25\|23.51\|24.68\|23.00\|54339;2026-07-03\|23.53\|-0.76\|23.82\|23.87\|23.23\|47346;2026-07-06\|22.85\|-2.89\|23.65\|23.86\|22.55\|39861;2026-07-07\|22.20\|-2.84\|22.63\|22.84\|21.70\|41637;2026-07-08\|21.39\|-3.65\|21.99\|21.99\|21.16\|32835;2026-07-09\|21.49\|0.47\|21.24\|21.60\|20.65\|35138;2026-07-10\|21.41\|-0.37\|21.50\|22.03\|21.20\|35433;2026-07-13\|20.55\|-4.02\|21.61\|21.68\|20.36\|34319;2026-07-14\|20.92\|1.80\|20.34\|21.20\|19.90\|49821;2026-07-15\|20.94\|0.10\|21.17\|22.34\|20.73\|50775;2026-07-16\|20.03\|-4.35\|21.33\|21.33\|19.86\|40610;2026-07-17\|18.35\|-8.39\|20.22\|20.39\|18.03\|60324;2026-07-20\|20.19\|10.03\|18.50\|20.19\|18.28\|51621;2026-07-21\|18.18\|-9.96\|21.08\|21.08\|18.17\|97988;2026-07-22\|18.21\|0.17\|17.67\|18.72\|17.65\|116250;2026-07-23\|19.11\|4.94\|18.05\|19.11\|18.00\|63577;2026-07-24\|18.44\|-3.51\|18.91\|19.11\|18.38\|41594;2026-07-27\|18.94\|2.71\|18.48\|19.05\|18.34\|39234;2026-07-28\|18.78\|-0.84\|18.91\|19.60\|18.68\|45042;2026-07-29\|18.81\|0.16\|18.87\|18.97\|18.36\|31523;2026-07-30\|18.37\|-2.34\|18.86\|19.15\|18.08\|30089;2026-07-31\|18.86\|2.67\|18.50\|19.06\|18.26\|37321;2026-08-03\|19.71\|4.51\|19.00\|19.75\|18.89\|39309;2026-08-04\|20.20\|2.49\|19.89\|20.45\|19.71\|30395;2026-08-05\|20.71\|2.52\|20.34\|20.96\|20.21\|40721;2026-08-06\|20.81\|0.48\|20.71\|20.98\|20.53\|32962;2026-08-07\|22.28\|7.06\|20.81\|22.62\|20.21\|59309;2026-08-10\|22.61\|1.48\|23.00\|23.38\|22.01\|92913;2026-08-11\|23.16\|2.43\|22.68\|23.48\|22.21\|48275;2026-08-12\|24.01\|3.67\|23.38\|24.07\|23.00\|40555;2026-08-13\|23.46\|-2.29\|24.44\|25.09\|23.40\|55058;2026-08-14\|22.86\|-2.56\|23.46\|23.60\|22.23\|54486;2026-08-17\|24.18\|5.77\|23.33\|24.46\|22.92\|65109;2026-08-18\|23.47\|-2.94\|24.20\|24.21\|23.30\|45612;2026-08-19\|22.60\|-3.71\|23.28\|23.28\|22.32\|38698;2026-08-20\|23.87\|5.62\|22.87\|24.38\|22.69\|52534;2026-08-21\|24.32\|1.89\|23.63\|24.88\|23.45\|55794;2026-08-24\|24.30\|-0.08\|24.35\|24.45\|23.81\|37015;2026-08-25\|23.99\|-1.28\|24.19\|24.33\|23.84\|27962;2026-08-26\|23.90\|-0.38\|23.53\|24.37\|23.53\|29444;2026-08-27\|23.35\|-2.30\|23.98\|23.98\|23.33\|32614;2026-08-28\|23.43\|0.34\|23.47\|24.08\|23.17\|24664;2026-08-31\|23.94\|2.18\|23.29\|24.23\|23.23\|29403;2026-09-01\|23.73\|-0.88\|23.94\|24.45\|23.56\|34884;2026-09-02\|24.10\|1.56\|23.70\|24.60\|23.41\|39075;2026-09-03\|23.60\|-2.07\|24.20\|24.50\|23.50\|40230;2026-09-04\|23.15\|-1.91\|23.60\|23.79\|23.01\|30766;2026-09-07\|24.27\|4.84\|23.27\|24.58\|22.90\|40568;2026-09-08\|24.73\|1.90\|24.26\|24.98\|23.95\|36942;2026-09-09\|24.66\|-0.28\|24.88\|25.10\|24.36\|28307;2026-09-10\|23.71\|-3.85\|24.77\|24.77\|23.61\|25669;2026-09-11\|22.91\|-3.37\|23.40\|23.67\|22.64\|24543;2026-09-14\|23.15\|1.05\|22.89\|23.33\|22.46\|21866;2026-09-15\|22.33\|-3.54\|23.04\|23.13\|22.25\|23709;2026-09-16\|24.23\|8.51\|22.41\|24.56\|22.12\|70396;2026-09-17\|23.53\|-2.89\|25.06\|25.14\|22.65\|65844;2026-09-18\|25.88\|9.99\|23.60\|25.88\|23.53\|49430;2026-09-21\|26.25\|1.43\|26.51\|27.00\|24.93\|119999;2026-09-22\|25.59\|-2.51\|26.10\|26.73\|25.50\|80772;2026-09-23\|26.06\|1.84\|25.63\|26.62\|25.42\|52060;2026-09-24\|25.68\|-1.46\|25.88\|26.55\|25.52\|45117;2026-09-28\|27.29\|6.27\|25.66\|28.19\|25.62\|89322;2026-09-29\|27.66\|1.36\|27.01\|27.88\|26.90\|70422;2026-09-30\|29.52\|6.72\|27.51\|29.69\|27.10\|98842;2026-10-08\|27.08\|-8.27\|29.02\|30.29\|26.57\|120855;2026-10-09\|27.98\|3.32\|27.10\|28.65\|25.50\|92018;2026-10-12\|27.34\|-2.29\|27.99\|28.17\|26.80\|61140;2026-10-13\|27.37\|0.11\|26.94\|27.83\|25.20\|62108;2026-10-14\|28.47\|4.02\|27.36\|29.98\|27.36\|98795;2026-10-15\|27.29\|-4.14\|27.09\|29.12\|26.55\|89267;2026-10-16\|26.13\|-4.25\|27.29\|27.80\|25.80\|64676;2026-10-19\|28.74\|9.99\|26.00\|28.74\|25.98\|116898;2026-10-20\|29.75\|3.51\|28.74\|30.28\|27.66\|146629;2026-10-21\|31.20\|4.87\|29.60\|32.35\|29.40\|137893;2026-10-22\|29.50\|-5.45\|30.93\|31.43\|29.33\|96339;2026-10-23\|31.53\|6.88\|29.05\|31.63\|27.52\|125453;2026-10-26\|29.85\|-5.33\|30.97\|31.38\|29.50\|81823;2026-10-27\|30.19\|1.14\|30.13\|31.88\|30.09\|87490;2026-10-28\|29.90\|-0.96\|30.15\|30.63\|29.00\|66443;2026-10-29\|28.88\|-3.41\|29.51\|30.77\|28.51\|57705;2026-10-30\|26.58\|-7.96\|27.74\|28.80\|26.20\|80171;2026-11-02\|26.57\|-0.04\|26.59\|27.10\|25.01\|59264;2026-11-03\|25.24\|-5.01\|26.64\|26.64\|24.26\|64575;2026-11-04\|25.15\|-0.36\|24.99\|25.77\|24.03\|56160;2026-11-05\|26.79\|6.52\|24.90\|27.29\|24.50\|58543;2026-11-06\|25.77\|-3.81\|25.71\|26.71\|25.50\|44449
132980	OpenAI布局人形机器人赛道	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\|13.57\|-10.01\|14.40\|14.75\|13.57\|626639

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