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
134481	英伟达公开展示下一代共封装光学（CPO）技术	半导体产业链+硅光子技术+拟收购威泰思+工业风扇行业原因： 1、美中期选举落地，市场风险偏好转向积极，科创50指数午后大涨近10%，创业板指涨超6%。 2、11月4日早间，长鑫科技公告拟大幅增加回购金额。近期，证监会推出一揽子稳市场、稳预期举措，拟优化回购制度，便利上市公司运用回购工具，激发市场内生稳市力量。公司原因： 1、据2026年8月25日半年度报告，公司通过股权投资布局半导体产业链：投资上海孛璞半导体，标的专注硅光子技术；出资7000万元设立杭州勒泽，围绕半导体产业链投资；以4000万元增资杭州光之神，取得11.7647%股权，标的聚焦通信领域超小尺寸电感。 2、据2026年8月26日互动易，福建威泰思收购事项尚在正常推进过程中，后续若达到信息披露标准将及时履行信息披露义务。 3、据2026年4月28日年报，公司主营工业大风扇，在国内重点城市及工业集群区建立区域营销中心，并以直销加经销模式拓展东南亚、中东、欧美市场。	公司拟控股威泰思光电，深化AI硬件全产业链布局，标的专注于精密光学元器件，核心产品覆盖光学棱镜、偏振片、透镜、滤光片、分束器及镜头组件等，广泛应用于光通信、机器视觉、工业激光、生物医学等高成长领域	2026-06-25\|86.27\|-0.76\|87.00\|88.58\|82.65\|46086;2026-06-26\|85.26\|-1.17\|86.29\|89.40\|84.54\|49417;2026-06-29\|85.90\|0.75\|85.51\|91.00\|81.23\|55383;2026-06-30\|88.00\|2.44\|85.81\|90.66\|85.28\|58656;2026-07-01\|88.60\|0.68\|89.00\|91.91\|85.00\|51490;2026-07-02\|85.34\|-3.68\|85.99\|90.99\|83.56\|44588;2026-07-03\|86.76\|1.66\|86.60\|88.58\|83.50\|42178;2026-07-06\|87.39\|0.73\|87.40\|92.99\|86.11\|65907;2026-07-07\|86.71\|-0.78\|87.00\|89.25\|82.77\|47741;2026-07-08\|87.10\|0.45\|87.50\|91.49\|84.28\|52172;2026-07-09\|89.19\|2.40\|87.16\|89.49\|81.70\|60425;2026-07-10\|87.34\|-2.07\|89.00\|91.80\|87.15\|44422;2026-07-13\|73.86\|-15.43\|85.85\|89.95\|72.00\|84550;2026-07-14\|75.89\|2.75\|75.25\|77.00\|70.72\|50863;2026-07-15\|75.33\|-0.74\|76.98\|79.27\|74.50\|33584;2026-07-16\|68.32\|-9.31\|74.00\|76.09\|67.81\|40782;2026-07-17\|60.00\|-12.18\|67.86\|68.50\|58.90\|48207;2026-07-20\|52.25\|-12.92\|61.33\|64.26\|50.60\|67670;2026-07-21\|59.59\|14.05\|52.25\|60.38\|43.68\|91339;2026-07-22\|58.36\|-2.06\|59.50\|61.18\|57.50\|59663;2026-07-23\|58.42\|0.10\|58.53\|60.82\|57.20\|31074;2026-07-24\|59.12\|1.20\|58.85\|60.49\|57.03\|28442;2026-07-27\|61.49\|4.01\|59.13\|63.58\|57.50\|36441;2026-07-28\|56.41\|-8.26\|60.41\|61.78\|56.01\|30767;2026-07-29\|54.01\|-4.25\|56.16\|56.72\|50.59\|45942;2026-07-30\|49.65\|-8.07\|53.06\|55.47\|47.35\|48164;2026-07-31\|54.48\|9.73\|53.00\|56.66\|52.19\|52763;2026-08-03\|53.69\|-1.45\|53.94\|55.12\|52.40\|30753;2026-08-04\|58.14\|8.29\|53.57\|58.55\|53.49\|37480;2026-08-05\|58.58\|0.76\|56.67\|59.81\|55.00\|46034;2026-08-06\|61.63\|5.21\|57.73\|61.75\|57.38\|32443;2026-08-07\|67.49\|9.51\|63.53\|68.00\|62.32\|58644;2026-08-10\|67.60\|0.16\|67.13\|69.28\|65.01\|40433;2026-08-11\|65.46\|-3.17\|67.09\|67.78\|64.93\|27130;2026-08-12\|66.46\|1.53\|65.00\|67.51\|64.00\|31437;2026-08-13\|65.05\|-2.12\|67.07\|68.46\|65.05\|28110;2026-08-14\|67.24\|3.37\|65.44\|67.50\|64.22\|28541;2026-08-17\|68.44\|1.78\|66.99\|69.39\|64.66\|39130;2026-08-18\|69.25\|1.18\|68.44\|69.26\|66.68\|30836;2026-08-19\|62.40\|-9.89\|67.09\|68.18\|61.89\|40617;2026-08-20\|63.82\|2.28\|64.97\|65.50\|62.04\|28318;2026-08-21\|69.07\|8.23\|63.81\|70.27\|62.53\|50956;2026-08-24\|64.67\|-6.37\|69.80\|69.92\|63.09\|43197;2026-08-25\|63.72\|-1.47\|63.83\|65.00\|59.73\|27934;2026-08-26\|64.77\|1.65\|63.69\|65.98\|61.25\|28123;2026-08-27\|65.87\|1.70\|65.00\|66.50\|63.50\|24117;2026-08-28\|63.54\|-3.54\|65.82\|65.82\|63.40\|22672;2026-08-31\|64.25\|1.12\|63.00\|64.41\|62.54\|14270;2026-09-01\|62.80\|-2.26\|64.20\|64.59\|61.89\|16201;2026-09-02\|62.89\|0.14\|62.70\|63.18\|61.00\|12021;2026-09-03\|63.28\|0.62\|63.09\|65.08\|62.01\|22514;2026-09-04\|65.95\|4.22\|63.80\|67.70\|63.62\|43646;2026-09-07\|66.45\|0.76\|65.56\|67.30\|65.52\|23075;2026-09-08\|65.94\|-0.77\|66.46\|67.79\|64.36\|23203;2026-09-09\|66.38\|0.67\|65.90\|67.78\|65.08\|20364;2026-09-10\|65.42\|-1.45\|66.00\|67.40\|64.93\|14756;2026-09-11\|61.36\|-6.21\|64.96\|64.96\|60.22\|28916;2026-09-14\|62.23\|1.42\|61.00\|63.20\|59.48\|18296;2026-09-15\|61.60\|-1.01\|62.23\|62.62\|61.28\|14440;2026-09-16\|66.00\|7.14\|61.89\|66.50\|61.05\|40053;2026-09-17\|65.75\|-0.38\|65.90\|67.78\|65.00\|31374;2026-09-18\|66.93\|1.79\|66.42\|67.30\|64.79\|27628;2026-09-21\|68.50\|2.35\|67.80\|68.68\|67.00\|24906;2026-09-22\|67.96\|-0.79\|69.12\|69.88\|67.30\|18331;2026-09-23\|68.40\|0.65\|68.37\|69.63\|67.50\|18875;2026-09-24\|65.60\|-4.09\|68.01\|68.96\|65.51\|15804;2026-09-28\|64.37\|-1.88\|66.45\|67.26\|63.10\|28830;2026-09-29\|64.55\|0.28\|64.37\|65.60\|63.06\|16181;2026-09-30\|62.71\|-2.85\|64.56\|66.28\|62.63\|17986;2026-10-08\|60.70\|-3.21\|62.72\|63.50\|59.50\|17960;2026-10-09\|57.98\|-4.48\|60.50\|60.81\|51.00\|43604;2026-10-12\|58.06\|0.14\|58.11\|59.90\|56.70\|19815;2026-10-13\|57.49\|-0.98\|56.95\|58.40\|53.62\|23808;2026-10-14\|57.52\|0.05\|57.49\|58.57\|56.34\|13549;2026-10-15\|52.15\|-9.34\|55.35\|56.45\|51.86\|31374;2026-10-16\|51.35\|-1.53\|53.19\|54.19\|50.67\|23172;2026-10-19\|50.29\|-2.06\|51.29\|51.29\|47.30\|26466;2026-10-20\|51.38\|2.17\|50.60\|53.00\|49.30\|23762;2026-10-21\|49.83\|-3.02\|52.22\|52.22\|49.63\|13565;2026-10-22\|47.00\|-5.68\|50.11\|50.36\|46.81\|21073;2026-10-23\|46.51\|-1.04\|46.00\|47.00\|42.35\|35555;2026-10-26\|45.16\|-2.90\|46.07\|46.93\|44.52\|20918;2026-10-27\|42.04\|-6.91\|45.91\|46.60\|42.01\|28152;2026-10-28\|43.74\|4.04\|42.78\|43.88\|41.06\|33847;2026-10-29\|42.39\|-3.09\|44.61\|44.61\|41.68\|24530;2026-10-30\|38.41\|-9.39\|41.00\|42.13\|38.29\|42632;2026-11-02\|40.02\|4.19\|39.18\|40.80\|37.51\|38102;2026-11-03\|37.05\|-7.42\|39.63\|39.63\|36.50\|35732;2026-11-04\|44.46\|20.00\|37.00\|44.46\|35.90\|59808;2026-11-05\|48.14\|8.28\|45.00\|48.78\|44.96\|42746
134480	世界黄金协会：三季度央行购金同比增42%		公司预计上半年净利润同比增长68%，报告期内，紫金黄金国际2025年收购的阿基姆金矿与瑞果多金矿持续释放增量；巨龙铜矿产量稳步提升；公司锂板块业务推进顺利；安徽沙坪沟钼矿选矿项目已于2026年6月中旬开工建设，建成达产后，年均产钼约2.21万吨	2026-06-25\|25.92\|-6.26\|26.51\|26.76\|25.73\|5760700;2026-06-26\|25.10\|-1.72\|25.90\|25.90\|24.86\|3528208;2026-06-29\|25.79\|2.75\|25.35\|25.96\|24.98\|3232927;2026-06-30\|25.14\|-2.52\|25.05\|25.26\|24.70\|3107057;2026-07-01\|25.11\|-0.12\|24.85\|25.55\|24.42\|3389084;2026-07-02\|26.30\|4.74\|25.61\|26.96\|25.52\|5067417;2026-07-03\|27.82\|5.78\|27.50\|28.30\|27.41\|5386520;2026-07-06\|28.28\|1.65\|27.64\|29.19\|27.62\|3700913;2026-07-07\|27.62\|-2.33\|27.80\|28.11\|27.43\|2235422;2026-07-08\|27.36\|-0.94\|27.12\|28.03\|26.80\|1969818;2026-07-09\|27.62\|0.95\|26.82\|27.70\|26.55\|2514997;2026-07-10\|27.72\|0.36\|28.00\|28.45\|27.08\|2657100;2026-07-13\|27.36\|-1.30\|27.23\|27.63\|26.74\|2130238;2026-07-14\|29.06\|6.21\|26.88\|29.29\|26.75\|3803205;2026-07-15\|28.83\|-0.79\|29.06\|29.34\|28.56\|2683491;2026-07-16\|29.25\|1.46\|28.82\|29.59\|28.79\|2654390;2026-07-17\|28.36\|-3.04\|28.65\|28.82\|27.92\|2904169;2026-07-20\|29.35\|3.49\|28.36\|29.45\|28.29\|2757682;2026-07-21\|30.21\|2.93\|29.95\|30.33\|29.13\|3426670;2026-07-22\|32.20\|6.59\|30.81\|32.79\|30.81\|5261658;2026-07-23\|33.06\|2.67\|32.52\|33.68\|31.92\|4394476;2026-07-24\|31.51\|-4.69\|31.74\|32.09\|30.97\|4010393;2026-07-27\|31.77\|0.83\|32.45\|32.45\|31.13\|2316589;2026-07-28\|31.69\|-0.25\|31.20\|31.80\|31.03\|1870630;2026-07-29\|32.15\|1.45\|31.94\|32.29\|31.18\|2156163;2026-07-30\|32.70\|1.71\|32.63\|33.18\|32.01\|2842980;2026-07-31\|32.95\|0.76\|32.38\|33.48\|32.27\|2842479;2026-08-03\|32.55\|-1.21\|32.70\|32.94\|31.69\|2195419;2026-08-04\|32.12\|-1.32\|32.45\|32.85\|31.85\|2066598;2026-08-05\|34.10\|6.16\|32.39\|34.22\|32.38\|4306669;2026-08-06\|34.50\|1.17\|35.38\|35.80\|34.15\|4026674;2026-08-07\|35.15\|1.88\|34.09\|35.34\|34.06\|2747124;2026-08-10\|35.45\|0.85\|35.18\|35.60\|34.71\|2736505;2026-08-11\|33.18\|-6.40\|35.66\|35.77\|33.11\|4475415;2026-08-12\|33.58\|1.21\|33.19\|34.08\|33.18\|2044842;2026-08-13\|32.21\|-4.08\|33.58\|33.84\|32.11\|3309070;2026-08-14\|32.53\|0.99\|31.80\|32.66\|31.75\|1943765;2026-08-17\|33.36\|2.55\|33.33\|33.65\|33.01\|1971968;2026-08-18\|33.56\|0.60\|33.36\|33.58\|32.87\|1845214;2026-08-19\|32.76\|-2.38\|32.50\|33.28\|32.35\|1898576;2026-08-20\|34.25\|4.55\|34.00\|35.08\|33.87\|4115787;2026-08-21\|34.74\|2.69\|34.25\|34.87\|33.60\|3007017;2026-08-24\|34.54\|-0.58\|35.40\|35.47\|34.16\|3376482;2026-08-25\|33.68\|-2.49\|34.70\|34.70\|33.40\|2515654;2026-08-26\|34.47\|2.35\|33.70\|35.35\|33.70\|3142352;2026-08-27\|34.57\|0.29\|33.80\|34.86\|33.79\|2314388;2026-08-28\|34.65\|0.23\|34.50\|34.67\|33.70\|1997115;2026-08-31\|33.67\|-2.83\|33.00\|33.75\|32.60\|2966399;2026-09-01\|33.73\|0.18\|33.67\|34.19\|33.49\|1591142;2026-09-02\|32.95\|-2.31\|32.89\|33.23\|32.19\|2372155;2026-09-03\|33.31\|1.09\|33.25\|33.66\|32.95\|1695898;2026-09-04\|33.35\|0.12\|33.85\|34.05\|33.07\|1769341;2026-09-07\|32.87\|-1.44\|32.70\|33.22\|32.61\|1495597;2026-09-08\|33.86\|3.01\|33.44\|34.14\|33.24\|2502415;2026-09-09\|34.40\|1.59\|33.87\|34.53\|33.49\|1990935;2026-09-10\|34.11\|-0.84\|34.08\|34.39\|33.97\|998200;2026-09-11\|32.26\|-5.42\|32.50\|32.68\|31.45\|3799017;2026-09-14\|32.25\|-0.03\|31.78\|32.49\|31.70\|1548053;2026-09-15\|31.68\|-1.77\|32.06\|32.20\|31.53\|1302033;2026-09-16\|32.17\|1.55\|31.77\|32.47\|31.16\|1896368;2026-09-17\|30.90\|-3.95\|31.80\|32.00\|30.51\|3075905;2026-09-18\|31.41\|1.65\|31.50\|31.72\|31.16\|1770975;2026-09-21\|31.30\|-0.35\|31.48\|31.70\|31.07\|1132466;2026-09-22\|31.41\|0.35\|31.39\|31.75\|31.18\|1326999;2026-09-23\|31.41\|0.00\|31.65\|31.77\|31.32\|1029596;2026-09-24\|30.01\|-4.46\|30.99\|31.02\|29.99\|2145140;2026-09-28\|29.42\|-1.97\|29.60\|29.69\|29.05\|1665027;2026-09-29\|29.46\|0.14\|29.01\|29.62\|29.01\|1114297;2026-09-30\|29.79\|1.12\|29.50\|29.94\|29.46\|982198;2026-10-08\|29.37\|-1.41\|29.70\|29.84\|29.20\|1148724;2026-10-09\|30.80\|4.87\|29.51\|31.06\|29.51\|2383474;2026-10-12\|30.22\|-1.88\|31.00\|31.06\|29.83\|1506576;2026-10-13\|30.40\|0.60\|29.84\|30.64\|29.51\|1265112;2026-10-14\|29.98\|-1.38\|30.01\|30.49\|29.87\|1145468;2026-10-15\|29.38\|-2.00\|29.51\|29.90\|29.03\|1970793;2026-10-16\|29.92\|1.84\|29.70\|30.29\|29.15\|1847297;2026-10-19\|29.79\|-0.43\|29.78\|30.10\|29.57\|1112971;2026-10-20\|29.06\|-2.45\|29.30\|29.39\|28.55\|2093035;2026-10-21\|28.87\|-0.65\|29.02\|29.18\|28.73\|1515951;2026-10-22\|27.84\|-3.57\|29.00\|29.00\|27.50\|2447983;2026-10-23\|28.79\|3.41\|26.99\|28.79\|26.60\|2670896;2026-10-26\|27.47\|-4.58\|28.28\|28.28\|26.71\|3032066;2026-10-27\|27.85\|1.38\|27.20\|28.24\|27.19\|1985426;2026-10-28\|27.95\|0.36\|28.60\|28.61\|27.67\|1487932;2026-10-29\|28.04\|0.32\|28.20\|28.20\|27.66\|1273150;2026-10-30\|27.60\|-1.57\|27.59\|28.00\|27.22\|1397605;2026-11-02\|26.84\|-2.75\|27.52\|27.52\|25.90\|2815256;2026-11-03\|27.45\|2.27\|27.00\|27.74\|26.68\|2652929;2026-11-04\|29.25\|6.56\|27.28\|29.45\|27.11\|3319119;2026-11-05\|29.72\|1.61\|29.61\|29.88\|29.20\|1331678
134479	世界黄金协会：三季度央行购金同比增42%		公司是国内最早上市的黄金企业，中国黄金集团旗下主要上市平台	2026-06-25\|18.89\|-4.98\|19.18\|19.42\|18.79\|1159770;2026-06-26\|18.30\|-3.12\|19.20\|19.23\|18.05\|840577;2026-06-29\|18.39\|0.49\|18.58\|18.68\|18.11\|810326;2026-06-30\|18.05\|-1.85\|17.85\|18.10\|17.56\|883737;2026-07-01\|17.96\|-0.50\|17.80\|18.42\|17.70\|831069;2026-07-02\|19.09\|6.29\|18.39\|19.28\|18.30\|1538372;2026-07-03\|20.34\|6.55\|19.90\|20.75\|19.71\|1767532;2026-07-06\|20.60\|1.28\|19.88\|21.49\|19.88\|1494718;2026-07-07\|19.75\|-4.13\|20.12\|20.41\|19.72\|703827;2026-07-08\|19.88\|0.66\|19.41\|20.45\|19.28\|788957;2026-07-09\|19.95\|0.35\|19.23\|20.01\|19.04\|821170;2026-07-10\|20.34\|1.95\|20.10\|21.06\|19.71\|859075;2026-07-13\|19.67\|-3.29\|19.81\|20.09\|19.52\|666164;2026-07-14\|20.47\|4.07\|19.09\|20.62\|18.95\|931885;2026-07-15\|20.12\|-1.71\|20.39\|20.65\|19.90\|728778;2026-07-16\|19.99\|-0.65\|19.99\|20.57\|19.84\|773828;2026-07-17\|19.06\|-4.65\|19.50\|19.63\|18.69\|1048644;2026-07-20\|19.53\|2.47\|19.09\|19.83\|19.00\|909321;2026-07-21\|20.78\|6.40\|19.83\|20.85\|19.75\|1102571;2026-07-22\|22.11\|6.40\|21.28\|22.58\|21.22\|1499323;2026-07-23\|22.45\|1.54\|22.30\|23.17\|21.91\|1127073;2026-07-24\|21.36\|-4.86\|21.40\|22.18\|21.30\|864164;2026-07-27\|21.54\|0.84\|22.00\|22.09\|21.16\|781327;2026-07-28\|21.34\|-0.93\|21.10\|21.48\|20.87\|558264;2026-07-29\|21.74\|1.87\|21.10\|21.96\|20.98\|703875;2026-07-30\|21.90\|0.74\|22.10\|22.80\|21.75\|945728;2026-07-31\|23.01\|5.07\|22.18\|23.28\|22.14\|1063929;2026-08-03\|22.54\|-2.04\|22.69\|22.88\|22.01\|820740;2026-08-04\|22.26\|-1.24\|22.65\|22.69\|22.13\|633253;2026-08-05\|24.25\|8.94\|22.53\|24.25\|22.23\|1168399;2026-08-06\|25.11\|3.55\|25.49\|25.93\|24.78\|1587078;2026-08-07\|26.10\|3.94\|25.07\|26.11\|25.00\|1134642;2026-08-10\|26.62\|1.99\|26.00\|26.78\|25.61\|1105913;2026-08-11\|24.95\|-6.27\|27.12\|27.19\|24.79\|1487046;2026-08-12\|25.56\|2.44\|25.01\|25.66\|24.98\|881855;2026-08-13\|24.31\|-3.15\|25.30\|25.59\|24.28\|990532;2026-08-14\|24.27\|-0.16\|23.77\|24.44\|23.65\|721188;2026-08-17\|25.48\|4.99\|25.17\|25.48\|24.83\|722915;2026-08-18\|25.35\|-0.51\|25.40\|25.97\|25.05\|640298;2026-08-19\|25.19\|-0.63\|24.66\|25.79\|24.63\|913455;2026-08-20\|26.37\|4.68\|26.40\|27.40\|26.00\|1357587;2026-08-21\|27.18\|3.07\|26.79\|27.30\|26.47\|1216924;2026-08-24\|27.26\|0.29\|27.59\|27.96\|26.81\|1559996;2026-08-25\|26.24\|-3.74\|27.45\|27.45\|25.83\|1095869;2026-08-26\|26.43\|0.72\|26.39\|27.18\|26.10\|876037;2026-08-27\|26.69\|0.98\|26.12\|27.41\|26.12\|1015410;2026-08-28\|26.68\|-0.04\|26.60\|26.81\|25.88\|910480;2026-08-31\|25.62\|-3.97\|25.11\|25.66\|24.48\|1310913;2026-09-01\|25.35\|-1.05\|25.62\|25.99\|25.28\|745278;2026-09-02\|24.70\|-2.56\|24.31\|24.97\|23.79\|1127797;2026-09-03\|25.69\|4.01\|25.20\|26.00\|25.01\|1003449;2026-09-04\|25.60\|-0.35\|26.10\|26.18\|25.34\|716245;2026-09-07\|25.07\|-2.07\|25.05\|25.43\|24.93\|517889;2026-09-08\|25.20\|0.52\|25.38\|25.55\|25.10\|612516;2026-09-09\|25.89\|2.74\|24.92\|26.00\|24.86\|867731;2026-09-10\|25.38\|-1.97\|25.75\|25.94\|25.32\|483088;2026-09-11\|24.53\|-3.35\|24.41\|24.77\|23.62\|894549;2026-09-14\|24.60\|0.29\|24.10\|25.09\|24.09\|537839;2026-09-15\|24.48\|-0.49\|24.69\|24.95\|24.37\|478829;2026-09-16\|25.22\|3.02\|24.50\|25.32\|24.36\|557093;2026-09-17\|23.90\|-5.23\|25.16\|25.20\|23.34\|1224678;2026-09-18\|24.05\|0.63\|24.50\|24.56\|23.49\|789969;2026-09-21\|23.61\|-1.83\|23.95\|24.09\|23.52\|605966;2026-09-22\|23.47\|-0.59\|23.55\|23.80\|23.37\|495404;2026-09-23\|23.40\|-0.30\|23.60\|23.70\|23.33\|393329;2026-09-24\|22.12\|-5.47\|22.93\|23.05\|22.08\|737891;2026-09-28\|20.95\|-5.29\|21.52\|21.60\|20.85\|697065;2026-09-29\|21.59\|3.05\|20.95\|21.69\|20.83\|648926;2026-09-30\|21.90\|1.44\|21.59\|22.02\|21.40\|482322;2026-10-08\|21.48\|-1.92\|21.42\|21.72\|21.33\|440676;2026-10-09\|22.95\|6.84\|21.68\|23.05\|21.68\|922033;2026-10-12\|22.14\|-3.53\|22.92\|22.94\|22.06\|697782;2026-10-13\|22.32\|0.81\|21.77\|22.75\|21.48\|591873;2026-10-14\|21.85\|-2.11\|22.08\|22.36\|21.74\|452247;2026-10-15\|21.19\|-3.02\|21.60\|22.05\|20.99\|792028;2026-10-16\|21.32\|0.61\|21.05\|21.81\|20.44\|842203;2026-10-19\|21.70\|1.78\|21.07\|22.05\|21.05\|632253;2026-10-20\|21.58\|-0.55\|21.23\|21.70\|20.98\|580632;2026-10-21\|21.42\|-0.74\|21.36\|21.71\|21.32\|331879;2026-10-22\|20.74\|-3.17\|21.25\|21.38\|20.41\|561206;2026-10-23\|20.86\|0.58\|20.00\|20.98\|19.82\|777466;2026-10-26\|20.50\|-1.73\|20.48\|20.70\|19.45\|935711;2026-10-27\|20.36\|-0.68\|20.55\|20.95\|20.36\|466977;2026-10-28\|20.01\|-1.72\|20.81\|20.90\|19.90\|461158;2026-10-29\|19.89\|-0.60\|20.10\|20.28\|19.87\|453611;2026-10-30\|19.23\|-3.32\|19.45\|19.81\|19.23\|598665;2026-11-02\|18.52\|-3.69\|19.00\|19.10\|18.13\|942118;2026-11-03\|18.63\|0.59\|18.80\|19.53\|18.42\|865617;2026-11-04\|20.38\|9.39\|18.80\|20.48\|18.68\|1286182;2026-11-05\|21.31\|4.56\|21.00\|21.44\|20.50\|872261
134478	世界黄金协会：三季度央行购金同比增42%	黄金+重大资产重组+锑钨行业原因：美国中期选举正在逐步公布结果，民主党连获关键州席位。从政策倾向来看，民主党的经济政策通常偏向社会基建、本土制造业的大规模财政方案，财政扩张容易推高赤字、弱化美元，利好实物资产。公司原因： 1、据2026年9月18日重大资产重组报告书，公司拟发行股份购买黄金天岳100%股权及中南冶炼100%股权，整合金矿采选与冶炼环节，完善黄金产业链布局。 2、据2026年9月22日互动易，本次并购标的黄金天岳万古矿区评估范围内保有金金属资源量111.54吨，重组完成后该部分资源量将并入上市公司。 3、据2026年4月10日年报，公司为全国十大产金企业、全球锑矿开发龙头企业，拥有黄金、锑、钨采选冶炼及深加工完整产业链。	公司拟购买黄金天岳及中南冶炼100%股权	2026-06-25\|25.65\|-1.57\|25.54\|26.38\|25.13\|601932;2026-06-26\|24.24\|-5.50\|25.86\|25.98\|24.00\|581201;2026-06-29\|24.35\|0.45\|24.24\|25.08\|23.88\|533275;2026-06-30\|23.87\|-1.97\|23.38\|23.90\|23.17\|506959;2026-07-01\|23.80\|-0.29\|23.56\|24.55\|23.31\|462222;2026-07-02\|24.56\|3.19\|24.49\|25.45\|23.75\|790457;2026-07-03\|25.93\|5.58\|25.51\|26.48\|25.29\|957655;2026-07-06\|24.22\|-6.59\|25.23\|26.60\|24.21\|894817;2026-07-07\|23.06\|-4.79\|23.56\|23.86\|23.00\|497458;2026-07-08\|22.91\|-0.65\|23.00\|23.79\|22.68\|455907;2026-07-09\|24.26\|5.89\|22.89\|25.05\|22.77\|834516;2026-07-10\|23.76\|-2.06\|24.30\|24.65\|23.51\|536856;2026-07-13\|22.20\|-6.57\|23.20\|23.22\|22.12\|490603;2026-07-14\|22.72\|2.34\|21.56\|22.72\|21.22\|528915;2026-07-15\|22.21\|-2.24\|22.95\|23.09\|22.11\|407768;2026-07-16\|21.96\|-1.13\|21.90\|22.83\|21.78\|324340;2026-07-17\|20.76\|-5.46\|21.59\|21.59\|20.59\|482548;2026-07-20\|20.83\|0.34\|20.76\|21.36\|20.42\|446880;2026-07-21\|22.23\|6.72\|20.99\|22.25\|20.76\|604215;2026-07-22\|23.01\|3.51\|22.53\|23.67\|22.34\|793372;2026-07-23\|23.34\|1.43\|23.01\|23.80\|22.76\|605358;2026-07-24\|22.18\|-4.97\|22.42\|23.22\|22.14\|443578;2026-07-27\|22.78\|2.71\|22.75\|22.89\|22.23\|360212;2026-07-28\|22.31\|-2.06\|22.19\|22.49\|22.03\|278095;2026-07-29\|22.81\|2.24\|22.20\|23.05\|22.00\|376607;2026-07-30\|22.44\|-1.62\|23.02\|23.39\|22.32\|548349;2026-07-31\|23.05\|2.72\|22.45\|23.48\|22.45\|569297;2026-08-03\|22.81\|-1.04\|22.90\|23.10\|22.07\|383241;2026-08-04\|23.04\|1.01\|22.90\|23.19\|22.72\|319661;2026-08-05\|24.68\|7.12\|23.25\|24.68\|23.05\|680441;2026-08-06\|25.15\|1.90\|25.83\|25.90\|24.59\|988337;2026-08-07\|25.78\|2.50\|25.13\|25.83\|24.65\|746265;2026-08-10\|27.08\|5.04\|26.00\|27.20\|25.60\|912972;2026-08-11\|25.70\|-5.10\|27.30\|27.55\|25.58\|1010255;2026-08-12\|25.87\|0.66\|26.00\|26.10\|25.55\|521464;2026-08-13\|24.73\|-4.41\|25.96\|26.18\|24.68\|586443;2026-08-14\|24.65\|-0.32\|24.48\|24.81\|24.15\|346683;2026-08-17\|25.10\|1.83\|25.17\|25.25\|24.81\|388119;2026-08-18\|25.02\|-0.32\|25.12\|25.49\|24.75\|331955;2026-08-19\|24.56\|-1.84\|24.34\|25.39\|24.20\|477356;2026-08-27\|27.02\|10.02\|27.02\|27.02\|27.02\|141981;2026-08-28\|28.92\|7.03\|28.45\|29.54\|27.50\|1872935;2026-08-31\|27.23\|-5.84\|27.45\|27.50\|26.20\|1229878;2026-09-01\|26.45\|-2.86\|27.16\|27.27\|26.32\|751396;2026-09-02\|26.21\|-0.91\|25.73\|26.39\|24.99\|812827;2026-09-03\|27.54\|5.07\|26.99\|27.99\|26.60\|1074120;2026-09-04\|26.78\|-2.76\|27.50\|27.88\|26.60\|784597;2026-09-07\|25.97\|-3.02\|26.21\|26.45\|25.92\|508283;2026-09-08\|25.86\|-0.42\|26.31\|26.45\|25.81\|494527;2026-09-09\|28.45\|10.02\|25.80\|28.45\|25.60\|1480358;2026-09-10\|28.54\|0.32\|28.45\|28.90\|27.82\|1104397;2026-09-11\|27.50\|-3.64\|28.05\|28.24\|26.90\|837697;2026-09-14\|26.95\|-2.00\|27.00\|27.50\|26.72\|528284;2026-09-15\|26.57\|-1.41\|26.96\|27.22\|26.38\|469873;2026-09-16\|27.16\|2.22\|26.45\|27.49\|26.30\|599018;2026-09-17\|25.49\|-6.15\|26.71\|27.07\|25.23\|949255;2026-09-18\|25.76\|1.06\|25.91\|25.98\|25.14\|601946;2026-09-21\|25.29\|-1.82\|25.50\|25.73\|25.16\|457412;2026-09-22\|25.00\|-1.15\|25.26\|25.45\|24.95\|409779;2026-09-23\|24.82\|-0.72\|25.12\|25.18\|24.77\|291477;2026-09-24\|23.69\|-4.55\|24.44\|24.50\|23.68\|412183;2026-09-28\|22.67\|-4.31\|22.99\|23.14\|22.45\|412222;2026-09-29\|23.08\|1.81\|22.60\|23.22\|22.50\|295110;2026-09-30\|23.20\|0.52\|23.08\|23.32\|22.95\|272532;2026-10-08\|22.76\|-1.90\|22.74\|23.11\|22.58\|249541;2026-10-09\|23.96\|5.27\|23.01\|24.19\|22.91\|626238;2026-10-12\|22.93\|-4.30\|23.96\|24.01\|22.85\|411866;2026-10-13\|22.93\|0.00\|22.35\|23.21\|22.20\|283068;2026-10-14\|22.25\|-2.97\|22.77\|22.86\|22.16\|269208;2026-10-15\|21.72\|-2.38\|21.88\|22.45\|21.42\|280138;2026-10-16\|21.95\|1.06\|21.97\|22.43\|21.72\|289458;2026-10-19\|22.13\|0.82\|21.73\|22.26\|21.66\|220177;2026-10-20\|21.72\|-1.85\|21.70\|21.93\|21.41\|241622;2026-10-21\|21.85\|0.60\|21.56\|21.98\|21.56\|193362;2026-10-22\|20.92\|-4.26\|21.71\|21.80\|20.80\|269645;2026-10-23\|20.74\|-0.86\|19.80\|20.86\|19.66\|432359;2026-10-26\|20.04\|-3.38\|20.42\|20.52\|19.69\|290194;2026-10-27\|19.67\|-1.85\|20.05\|20.27\|19.65\|216491;2026-10-28\|19.49\|-0.92\|20.00\|20.08\|19.38\|288892;2026-10-29\|18.91\|-2.98\|19.49\|19.69\|18.90\|260803;2026-10-30\|17.84\|-5.66\|18.21\|18.62\|17.80\|404941;2026-11-02\|17.77\|-0.39\|17.83\|18.00\|17.16\|486854;2026-11-03\|17.56\|-1.18\|18.06\|18.25\|17.40\|446904;2026-11-04\|19.32\|10.02\|17.57\|19.32\|17.57\|846527;2026-11-05\|20.32\|5.18\|19.83\|20.46\|19.53\|564785
134477	世界黄金协会：三季度央行购金同比增42%	白银黄金+投资计划+三季报扭亏行业原因：美国中期选举正在逐步公布结果，民主党连获关键州席位。从政策倾向来看，民主党的经济政策通常偏向社会基建、本土制造业的大规模财政方案，财政扩张容易推高赤字、弱化美元，利好实物资产。公司原因： 1、据2026年6月17日2025年年度报告修订稿，公司具有年产金50吨、白银800吨的生产能力，具备铜、铅、锌、金、银等多品种有色金属与贵金属综合发展的独特优势。 2、据2026年10月21日公告，公司调整后2026年度计划投资总额62.96亿元，其中固定资产项目投资18.29亿元，股权项目投资44.67亿元。 3、据2026年10月30日2026年三季报，公司前三季度营收771.83亿元，同比增长6.25%；归母净利润7.17亿元，同比扭亏为盈。	公司是我国多品种有色金属综合生产基地，具有年产白银500吨的生产能力，有年产金15吨的生产能力	2026-06-25\|5.33\|-3.96\|5.36\|5.45\|5.27\|1129445;2026-06-26\|5.04\|-5.44\|5.34\|5.38\|5.00\|1173352;2026-06-29\|5.09\|0.99\|5.03\|5.19\|4.97\|1258489;2026-06-30\|5.08\|-0.20\|5.00\|5.10\|4.95\|924144;2026-07-01\|5.07\|-0.20\|5.07\|5.17\|5.02\|1084812;2026-07-02\|5.12\|0.99\|5.13\|5.27\|5.06\|1530928;2026-07-03\|5.18\|1.17\|5.29\|5.45\|5.15\|2090336;2026-07-06\|5.25\|1.35\|5.18\|5.70\|5.13\|3868043;2026-07-07\|4.89\|-6.86\|5.04\|5.11\|4.88\|2454416;2026-07-08\|4.80\|-1.84\|4.85\|4.97\|4.77\|1426296;2026-07-09\|4.84\|0.83\|4.69\|4.86\|4.59\|1593378;2026-07-10\|4.94\|2.07\|4.88\|5.06\|4.77\|1437191;2026-07-13\|4.58\|-7.29\|4.83\|4.83\|4.56\|1395213;2026-07-14\|4.79\|4.59\|4.53\|4.80\|4.48\|1439862;2026-07-15\|4.69\|-2.09\|4.80\|4.83\|4.66\|1021351;2026-07-16\|4.73\|0.85\|4.64\|4.88\|4.61\|1320351;2026-07-17\|4.47\|-5.50\|4.68\|4.69\|4.40\|1485138;2026-07-20\|4.48\|0.22\|4.51\|4.68\|4.39\|1461554;2026-07-21\|4.66\|4.02\|4.47\|4.67\|4.38\|1487271;2026-07-22\|4.80\|3.00\|4.68\|4.90\|4.65\|1671350;2026-07-23\|4.98\|3.75\|4.80\|5.16\|4.76\|1878615;2026-07-24\|4.62\|-7.23\|4.73\|4.79\|4.60\|1570924;2026-07-27\|4.87\|5.41\|4.75\|4.88\|4.71\|1699415;2026-07-28\|4.78\|-1.85\|4.76\|4.87\|4.72\|1040002;2026-07-29\|4.90\|2.51\|4.76\|4.97\|4.70\|1224520;2026-07-30\|4.81\|-1.84\|4.94\|5.01\|4.76\|1291693;2026-07-31\|4.99\|3.74\|4.85\|5.05\|4.85\|1512142;2026-08-03\|5.07\|1.60\|4.99\|5.08\|4.87\|1149548;2026-08-04\|5.15\|1.58\|5.05\|5.16\|5.05\|1043336;2026-08-05\|5.47\|6.21\|5.21\|5.47\|5.16\|1940119;2026-08-06\|5.44\|-0.55\|5.66\|5.68\|5.30\|2793869;2026-08-07\|5.63\|3.49\|5.42\|5.64\|5.33\|2390573;2026-08-10\|5.90\|4.80\|5.68\|5.99\|5.55\|2818536;2026-08-11\|5.83\|-1.19\|5.99\|6.48\|5.81\|5031278;2026-08-12\|5.78\|-0.86\|5.89\|5.94\|5.65\|2923897;2026-08-13\|5.49\|-5.02\|5.75\|5.84\|5.49\|2288172;2026-08-14\|5.44\|-0.91\|5.44\|5.49\|5.31\|1289588;2026-08-17\|5.67\|4.23\|5.58\|5.68\|5.51\|1576696;2026-08-18\|5.60\|-1.23\|5.69\|5.73\|5.52\|1206591;2026-08-19\|5.40\|-3.57\|5.47\|5.58\|5.38\|1120338;2026-08-20\|5.54\|2.59\|5.66\|5.84\|5.45\|2231772;2026-08-21\|6.09\|9.93\|5.64\|6.09\|5.56\|3364711;2026-08-24\|6.70\|10.02\|6.53\|6.70\|6.47\|2185800;2026-08-25\|6.58\|-1.79\|7.13\|7.13\|6.45\|6886997;2026-08-26\|7.24\|10.03\|6.56\|7.24\|6.42\|5833919;2026-08-27\|7.20\|-0.55\|7.00\|7.54\|7.00\|6989864;2026-08-28\|7.63\|5.97\|7.20\|7.68\|6.94\|6943498;2026-08-31\|6.87\|-9.96\|6.90\|7.07\|6.87\|3758439;2026-09-01\|6.74\|-1.89\|6.78\|6.91\|6.67\|3545114;2026-09-02\|6.66\|-1.19\|6.45\|6.68\|6.25\|3877904;2026-09-03\|7.33\|10.06\|6.67\|7.33\|6.67\|5886155;2026-09-04\|7.30\|-0.41\|7.54\|7.55\|7.23\|5191433;2026-09-07\|7.00\|-4.11\|7.08\|7.20\|6.93\|3190719;2026-09-08\|7.11\|1.57\|7.19\|7.35\|7.03\|3840232;2026-09-09\|7.09\|-0.28\|6.99\|7.14\|6.74\|4318017;2026-09-10\|6.81\|-3.95\|7.09\|7.25\|6.75\|2932568;2026-09-11\|6.44\|-5.43\|6.35\|6.50\|6.16\|3338658;2026-09-14\|6.24\|-3.11\|6.20\|6.37\|6.20\|1861579;2026-09-15\|6.18\|-0.96\|6.19\|6.30\|6.10\|1361374;2026-09-16\|6.41\|3.72\|6.20\|6.44\|6.16\|1878951;2026-09-17\|6.06\|-5.46\|6.25\|6.41\|6.01\|2563789;2026-09-18\|6.29\|3.80\|6.30\|6.40\|6.06\|2736627;2026-09-21\|6.17\|-1.91\|6.20\|6.33\|6.14\|2102456;2026-09-22\|6.09\|-1.30\|6.18\|6.21\|6.07\|1663286;2026-09-23\|6.04\|-0.82\|6.19\|6.29\|6.02\|1749744;2026-09-24\|5.79\|-4.14\|5.86\|5.89\|5.77\|1541509;2026-09-28\|5.49\|-5.18\|5.60\|5.64\|5.43\|1352450;2026-09-29\|5.61\|2.19\|5.36\|5.63\|5.35\|1256094;2026-09-30\|5.65\|0.71\|5.63\|5.69\|5.58\|864469;2026-10-08\|5.57\|-1.42\|5.57\|5.68\|5.52\|845446;2026-10-09\|5.73\|2.87\|5.64\|5.75\|5.48\|1507635;2026-10-12\|5.40\|-5.76\|5.78\|5.78\|5.39\|1386630;2026-10-13\|5.46\|1.11\|5.29\|5.52\|5.18\|1068667;2026-10-14\|5.35\|-2.01\|5.39\|5.49\|5.32\|700449;2026-10-15\|5.14\|-3.93\|5.20\|5.30\|5.10\|1017064;2026-10-16\|5.26\|2.33\|5.28\|5.39\|5.20\|1209921;2026-10-19\|5.23\|-0.57\|5.21\|5.28\|5.13\|722790;2026-10-20\|5.18\|-0.96\|5.13\|5.22\|5.09\|699558;2026-10-21\|5.20\|0.39\|5.18\|5.27\|5.16\|657259;2026-10-22\|4.97\|-4.42\|5.16\|5.18\|4.92\|1047561;2026-10-23\|4.98\|0.20\|4.81\|4.99\|4.69\|1099164;2026-10-26\|4.83\|-3.01\|4.93\|4.96\|4.77\|782933;2026-10-27\|4.73\|-2.07\|4.87\|4.92\|4.72\|694108;2026-10-28\|4.74\|0.21\|4.83\|4.85\|4.68\|771682;2026-10-29\|4.61\|-2.74\|4.74\|4.77\|4.60\|733623;2026-10-30\|4.56\|-1.08\|4.52\|4.72\|4.50\|1224475;2026-11-02\|4.60\|0.88\|4.56\|4.61\|4.44\|1055443;2026-11-03\|4.62\|0.43\|4.66\|4.85\|4.59\|1829052;2026-11-04\|5.08\|9.96\|4.65\|5.08\|4.55\|3325515;2026-11-05\|5.27\|3.74\|5.23\|5.30\|5.15\|2014548
134476	世界黄金协会：三季度央行购金同比增42%	矿山装备+金属矿山+智能运维 1、据2026年8月27日半年度报告，公司主营破碎、筛分设备，上半年新增订单9.02亿元，同比增长59.64%，其中金属矿山市场新增订单同比增长225%。 2、据2026年8月27日半年度报告，公司已为全球数十个金属矿山项目提供解决方案，与宝武集团、鞍钢集团、紫金矿业等建立合作关系。 3、据2026年9月22日投资者关系活动记录表，公司智能运维业务已在福建漳州、湖南郴州、河北顺昌落地，津巴布韦金矿一期项目由公司负责运营。	1、国内技术领先的中高端矿机装备供应服务商之一；公司凭借在砂石骨料和金属矿山破碎、筛分设备领域的技术优势，在俄罗斯、南非、津巴布韦、马来西亚等沿线国家和地区开展诸多合作项目，产品与服务助力当地矿产资源开发； 2、公司境外子公司与Sucpass Gold签订合作协议，负责津巴布韦Brownhill金矿地表氧化矿的开采与堆浸处理，合作方式为黄金成品销售收入分成，黄金成品概算销售收入3640万美元，子公司按75%比例分成	2026-06-25\|19.18\|-4.05\|20.77\|20.77\|19.00\|58445;2026-06-26\|18.32\|-4.48\|19.26\|19.36\|18.20\|46944;2026-06-29\|17.92\|-2.18\|18.20\|18.26\|17.36\|43905;2026-06-30\|17.69\|-1.28\|18.00\|18.00\|17.54\|28855;2026-07-01\|17.80\|0.62\|17.80\|18.20\|17.21\|42234;2026-07-02\|17.73\|-0.39\|17.60\|18.46\|17.55\|48124;2026-07-03\|18.00\|1.52\|18.21\|18.72\|17.80\|47154;2026-07-06\|16.85\|-6.39\|17.96\|18.35\|16.73\|42025;2026-07-07\|16.07\|-4.63\|16.73\|16.99\|15.93\|44664;2026-07-08\|15.75\|-1.99\|16.08\|16.33\|15.73\|30697;2026-07-09\|15.64\|-0.70\|15.67\|15.82\|15.01\|29919;2026-07-10\|15.61\|-0.19\|15.73\|16.04\|15.40\|28214;2026-07-13\|14.72\|-5.70\|15.50\|15.52\|14.72\|28740;2026-07-14\|15.11\|2.65\|14.79\|15.16\|14.50\|26191;2026-07-15\|15.04\|-0.46\|15.10\|15.47\|14.93\|26717;2026-07-16\|14.69\|-2.33\|15.10\|15.15\|14.66\|25653;2026-07-17\|13.97\|-4.90\|14.69\|14.80\|13.80\|32263;2026-07-20\|13.36\|-4.37\|14.20\|14.47\|13.08\|42329;2026-07-21\|13.44\|0.60\|13.40\|13.50\|12.22\|48191;2026-07-22\|13.26\|-1.34\|13.27\|13.73\|13.17\|43301;2026-07-23\|13.74\|3.62\|13.27\|13.90\|13.27\|44487;2026-07-24\|13.51\|-1.67\|13.55\|13.80\|13.37\|31604;2026-07-27\|13.91\|2.96\|13.42\|13.98\|13.42\|31132;2026-07-28\|14.02\|0.79\|13.77\|14.23\|13.68\|32405;2026-07-29\|14.23\|1.50\|14.38\|14.39\|13.83\|41536;2026-07-30\|13.89\|-2.39\|14.17\|14.47\|13.81\|30461;2026-07-31\|14.73\|6.05\|14.09\|14.89\|13.95\|51512;2026-08-03\|14.83\|0.68\|14.79\|14.84\|14.53\|29741;2026-08-04\|15.07\|1.62\|14.93\|15.29\|14.80\|38448;2026-08-05\|15.47\|2.65\|15.25\|15.90\|15.10\|38410;2026-08-06\|14.88\|-3.81\|15.39\|15.72\|14.50\|86967;2026-08-07\|15.45\|3.83\|14.78\|15.85\|14.57\|88202;2026-08-10\|16.01\|3.62\|15.50\|16.05\|15.16\|51928;2026-08-11\|17.04\|6.43\|16.26\|17.61\|16.02\|123854;2026-08-12\|16.76\|-1.64\|17.38\|17.45\|16.59\|117498;2026-08-13\|15.80\|-5.73\|16.60\|18.27\|15.80\|78955;2026-08-14\|15.97\|1.08\|15.80\|16.18\|15.71\|58980;2026-08-17\|17.00\|6.45\|16.00\|17.40\|15.81\|68713;2026-08-18\|17.50\|2.94\|17.00\|17.70\|16.60\|60702;2026-08-19\|16.46\|-5.94\|17.33\|17.33\|16.42\|47197;2026-08-20\|18.11\|10.02\|16.80\|18.11\|16.80\|60084;2026-08-21\|18.22\|0.61\|18.62\|18.70\|17.62\|129703;2026-08-24\|18.18\|-0.22\|18.32\|19.00\|18.08\|76113;2026-08-25\|17.83\|-1.93\|18.00\|18.17\|17.11\|103384;2026-08-26\|17.96\|0.73\|17.69\|18.42\|17.50\|60144;2026-08-27\|18.68\|4.01\|17.79\|18.79\|17.62\|68567;2026-08-28\|19.15\|2.52\|18.93\|19.38\|18.40\|64485;2026-08-31\|18.19\|-5.01\|18.71\|19.00\|17.90\|57613;2026-09-01\|17.84\|-1.92\|18.16\|18.58\|17.80\|52238;2026-09-02\|17.60\|-1.35\|17.50\|17.66\|17.18\|47622;2026-09-03\|18.00\|2.27\|17.88\|18.32\|17.58\|44909;2026-09-04\|18.61\|3.39\|18.37\|19.80\|18.18\|118727;2026-09-07\|19.20\|3.17\|18.80\|19.34\|18.20\|94039;2026-09-08\|20.15\|4.95\|19.32\|20.28\|19.19\|83969;2026-09-09\|20.00\|-0.74\|20.10\|20.51\|19.68\|70799;2026-09-10\|19.96\|-0.20\|20.01\|20.35\|19.60\|54032;2026-09-11\|18.90\|-5.31\|19.50\|19.79\|18.40\|67259;2026-09-14\|18.16\|-3.92\|18.81\|18.92\|17.90\|51581;2026-09-15\|18.10\|-0.33\|18.09\|18.42\|17.85\|39095;2026-09-16\|18.51\|2.27\|17.97\|18.59\|17.84\|43379;2026-09-17\|19.38\|4.70\|18.51\|19.80\|18.40\|82111;2026-09-18\|20.56\|6.09\|19.62\|21.18\|19.50\|93671;2026-09-21\|21.28\|3.50\|20.55\|21.84\|20.01\|79375;2026-09-22\|21.06\|-1.03\|21.41\|21.41\|20.60\|57066;2026-09-23\|20.25\|-3.85\|21.04\|21.22\|20.22\|39979;2026-09-24\|19.79\|-2.27\|20.33\|20.33\|19.59\|46802;2026-09-28\|19.57\|-1.11\|19.70\|20.42\|18.88\|65201;2026-09-29\|19.01\|-2.86\|19.37\|19.93\|19.00\|39508;2026-09-30\|18.89\|-0.63\|19.00\|19.52\|18.88\|32444;2026-10-08\|18.63\|-1.38\|18.90\|19.50\|18.47\|44646;2026-10-09\|17.82\|-4.35\|18.59\|18.59\|17.00\|65532;2026-10-12\|17.20\|-3.48\|17.73\|17.80\|17.12\|31728;2026-10-13\|17.68\|2.79\|16.81\|17.97\|16.33\|47008;2026-10-14\|17.19\|-2.77\|17.68\|17.77\|17.11\|30652;2026-10-15\|16.13\|-6.17\|16.60\|16.93\|15.84\|52876;2026-10-16\|16.66\|3.29\|16.45\|17.09\|16.28\|50283;2026-10-19\|16.24\|-2.52\|16.66\|16.69\|15.65\|36038;2026-10-20\|17.29\|6.47\|16.41\|17.35\|16.02\|52021;2026-10-21\|16.89\|-2.31\|17.30\|17.48\|16.85\|36291;2026-10-22\|18.58\|10.01\|18.58\|18.58\|18.58\|12628;2026-10-23\|17.88\|-3.77\|20.44\|20.44\|16.78\|261456;2026-10-26\|16.09\|-10.01\|16.09\|16.34\|16.09\|54193;2026-10-27\|14.69\|-8.70\|15.23\|15.83\|14.65\|194645;2026-10-28\|15.38\|4.70\|14.75\|15.55\|14.69\|123654;2026-10-29\|15.18\|-1.30\|15.36\|15.65\|15.09\|68907;2026-10-30\|15.86\|4.48\|15.00\|16.48\|14.60\|109767;2026-11-02\|15.56\|-1.89\|15.53\|15.95\|14.93\|73854;2026-11-03\|15.68\|0.77\|15.89\|16.85\|15.50\|91562;2026-11-04\|17.25\|10.01\|16.01\|17.25\|15.55\|121995;2026-11-05\|18.98\|10.03\|18.52\|18.98\|18.50\|34213
134475	世界黄金协会：三季度央行购金同比增42%	白银+贵金属+三季报增长行业原因：美国中期选举正在逐步公布结果，民主党连获关键州席位。从政策倾向来看，民主党的经济政策通常偏向社会基建、本土制造业的大规模财政方案，财政扩张容易推高赤字、弱化美元，利好实物资产。公司原因： 1、据2026年8月18日募集说明书，公司白银为核心业务，金贵牌银锭为LBMA和上期所双合格交割品牌。 2、据2026年8月21日半年度报告，公司聚焦白银主业，形成采选、冶炼、材料、贸易全产业链，“金贵”牌银锭为上期所注册交割品牌。 3、据2026年10月30日三季报，公司前三季度营收133.77亿元，同比增长55.66%；归母净利润3.20亿元，同比增长102.02%。	公司主营业务以白银冶炼和深加工为主，并综合回收黄金等有价金属	2026-06-25\|8.40\|-3.78\|8.50\|8.56\|8.32\|956088;2026-06-26\|8.06\|-4.05\|8.41\|8.49\|7.95\|930630;2026-06-29\|8.05\|-0.12\|7.99\|8.17\|7.90\|853858;2026-06-30\|8.09\|0.50\|7.90\|8.10\|7.84\|734550;2026-07-01\|8.12\|0.37\|8.07\|8.25\|7.95\|794700;2026-07-02\|8.20\|0.99\|8.22\|8.44\|8.10\|1303785;2026-07-03\|8.44\|2.93\|8.50\|8.69\|8.35\|1891325;2026-07-06\|8.61\|2.01\|8.41\|9.28\|8.31\|2725117;2026-07-07\|7.78\|-9.64\|8.18\|8.20\|7.77\|2021500;2026-07-08\|7.76\|-0.26\|7.86\|8.03\|7.68\|1336109;2026-07-09\|7.81\|0.64\|7.57\|7.84\|7.38\|1266309;2026-07-10\|7.93\|1.54\|7.91\|8.14\|7.70\|1195933;2026-07-13\|7.36\|-7.19\|7.72\|7.72\|7.35\|912777;2026-07-14\|7.65\|3.94\|7.25\|7.67\|7.13\|916880;2026-07-15\|7.45\|-2.61\|7.65\|7.72\|7.38\|823765;2026-07-16\|7.31\|-1.88\|7.30\|7.51\|7.23\|694343;2026-07-17\|6.91\|-5.47\|7.27\|7.27\|6.83\|1001504;2026-07-20\|6.86\|-0.72\|6.92\|7.10\|6.71\|1067807;2026-07-21\|7.33\|6.85\|6.92\|7.34\|6.73\|1567252;2026-07-22\|7.49\|2.18\|7.41\|7.77\|7.41\|1776070;2026-07-23\|7.78\|3.87\|7.58\|7.93\|7.50\|1763897;2026-07-24\|7.21\|-7.33\|7.18\|7.45\|7.16\|1339131;2026-07-27\|7.69\|6.66\|7.46\|7.70\|7.38\|1570928;2026-07-28\|7.55\|-1.82\|7.46\|7.69\|7.40\|1039284;2026-07-29\|7.80\|3.31\|7.50\|7.90\|7.45\|1309377;2026-07-30\|7.67\|-1.67\|7.90\|8.03\|7.60\|1293767;2026-07-31\|7.99\|4.17\|7.73\|8.09\|7.70\|1783969;2026-08-03\|8.04\|0.63\|7.98\|8.07\|7.75\|1168656;2026-08-04\|8.21\|2.11\|8.04\|8.23\|8.01\|971342;2026-08-05\|8.77\|6.82\|8.35\|8.78\|8.18\|1623269;2026-08-06\|8.62\|-1.71\|9.00\|9.18\|8.48\|2782961;2026-08-07\|9.09\|5.45\|8.53\|9.10\|8.42\|2264524;2026-08-10\|9.40\|3.41\|9.02\|9.55\|8.90\|3100823;2026-08-11\|9.59\|2.02\|9.67\|10.34\|9.58\|4795578;2026-08-12\|9.78\|1.98\|9.63\|9.78\|9.31\|3211907;2026-08-13\|9.06\|-7.36\|9.69\|9.88\|9.06\|3003318;2026-08-14\|8.90\|-1.77\|8.86\|9.00\|8.62\|1813748;2026-08-17\|9.49\|6.63\|9.28\|9.50\|9.26\|2329891;2026-08-18\|9.43\|-0.63\|9.60\|9.66\|9.27\|1592886;2026-08-19\|9.10\|-3.50\|8.91\|9.34\|8.91\|1325340;2026-08-20\|9.47\|4.07\|9.60\|9.95\|9.28\|2555912;2026-08-21\|10.42\|10.03\|9.65\|10.42\|9.40\|4248317;2026-08-24\|11.46\|9.98\|11.04\|11.46\|10.80\|5882719;2026-08-25\|10.77\|-6.02\|11.55\|11.70\|10.51\|4744843;2026-08-26\|11.32\|5.11\|10.99\|11.82\|10.54\|4765828;2026-08-27\|11.60\|2.47\|11.39\|12.10\|11.17\|4550861;2026-08-28\|11.65\|0.43\|11.61\|12.00\|11.18\|4008090;2026-08-31\|10.84\|-6.95\|10.50\|10.86\|10.49\|3269174;2026-09-01\|10.85\|0.09\|10.85\|11.07\|10.73\|2047653;2026-09-02\|10.75\|-0.92\|10.29\|10.84\|10.06\|2640728;2026-09-03\|11.59\|7.81\|11.00\|11.70\|10.92\|3516114;2026-09-04\|11.22\|-3.19\|11.66\|11.68\|11.14\|2466116;2026-09-07\|10.70\|-4.63\|10.95\|11.00\|10.67\|1800222;2026-09-08\|10.61\|-0.84\|10.86\|11.04\|10.57\|1806968;2026-09-09\|10.80\|1.79\|10.57\|10.82\|10.36\|2144169;2026-09-10\|10.48\|-2.96\|10.54\|10.74\|10.35\|1513009;2026-09-11\|9.97\|-4.87\|9.91\|10.07\|9.53\|2016733;2026-09-14\|9.88\|-0.90\|9.80\|10.07\|9.73\|1058996;2026-09-15\|9.76\|-1.21\|9.89\|9.95\|9.73\|796855;2026-09-16\|10.13\|3.79\|9.84\|10.19\|9.69\|1286102;2026-09-17\|9.54\|-5.82\|10.00\|10.04\|9.37\|1961475;2026-09-18\|9.85\|3.25\|9.86\|9.90\|9.54\|1679448;2026-09-21\|9.72\|-1.32\|9.99\|9.99\|9.67\|1140407;2026-09-22\|9.62\|-1.03\|9.71\|9.79\|9.58\|1180323;2026-09-23\|9.56\|-0.62\|9.70\|9.78\|9.53\|864551;2026-09-24\|9.09\|-4.92\|9.37\|9.37\|9.06\|1271710;2026-09-28\|8.53\|-6.16\|8.83\|8.85\|8.45\|1151013;2026-09-29\|8.73\|2.34\|8.52\|8.80\|8.35\|929504;2026-09-30\|8.77\|0.46\|8.71\|8.83\|8.67\|602668;2026-10-08\|8.60\|-1.94\|8.50\|8.78\|8.50\|685233;2026-10-09\|8.89\|3.37\|8.70\|8.95\|8.47\|1406506;2026-10-12\|8.37\|-5.85\|8.96\|9.00\|8.36\|1299310;2026-10-13\|8.50\|1.55\|8.13\|8.59\|8.02\|1003337;2026-10-14\|8.25\|-2.94\|8.30\|8.49\|8.23\|658030;2026-10-15\|7.94\|-3.76\|7.92\|8.20\|7.91\|915193;2026-10-16\|8.06\|1.51\|8.10\|8.29\|7.99\|1014769;2026-10-19\|8.10\|0.50\|8.02\|8.18\|7.92\|761448;2026-10-20\|8.06\|-0.49\|7.91\|8.08\|7.80\|692269;2026-10-21\|8.10\|0.50\|8.07\|8.19\|8.06\|606678;2026-10-22\|7.78\|-3.95\|8.06\|8.10\|7.73\|684527;2026-10-23\|7.77\|-0.13\|7.47\|7.79\|7.30\|1006461;2026-10-26\|7.51\|-3.35\|7.64\|7.70\|7.37\|745451;2026-10-27\|7.36\|-2.00\|7.56\|7.66\|7.35\|656429;2026-10-28\|7.35\|-0.14\|7.48\|7.52\|7.28\|686941;2026-10-29\|7.13\|-2.99\|7.34\|7.42\|7.11\|674408;2026-10-30\|6.87\|-3.65\|6.88\|7.14\|6.84\|871818;2026-11-02\|6.96\|1.31\|6.81\|6.98\|6.66\|999355;2026-11-03\|6.91\|-0.72\|7.10\|7.23\|6.86\|1299089;2026-11-04\|7.60\|9.99\|6.98\|7.60\|6.86\|2127812;2026-11-05\|8.04\|5.79\|8.00\|8.10\|7.68\|1409374
134474	世界黄金协会：三季度央行购金同比增42%	黄金+回购+山东国资行业原因：美国中期选举正在逐步公布结果，民主党连获关键州席位。从政策倾向来看，民主党的经济政策通常偏向社会基建、本土制造业的大规模财政方案，财政扩张容易推高赤字、弱化美元，利好实物资产。公司原因： 1、据2026年8月29日半年度报告，公司主业涵盖黄金采选冶炼等环节，截至2025年底权益黄金资源储量2054.33吨，年产黄金1吨以上矿山达13座。 2、据2026年10月30日公告，公司取得金融机构股票回购专项贷款承诺函，回购总金额不超过4亿元，回购最高价48.57元/股。 3、据2026年10月23日公告，公司控股股东为山东黄金集团有限公司，实际控制人为山东省人民政府国有资产监督管理委员会。	黄金矿产龙头	2026-06-25\|23.93\|-3.35\|24.11\|24.21\|23.60\|776253;2026-06-26\|23.00\|-3.89\|24.24\|24.26\|22.82\|598051;2026-06-29\|23.55\|2.39\|23.03\|23.77\|22.70\|638515;2026-06-30\|23.09\|-1.95\|22.82\|23.30\|22.55\|550534;2026-07-01\|23.20\|0.48\|23.00\|23.62\|22.72\|514315;2026-07-02\|24.18\|4.22\|23.80\|24.77\|23.57\|1082375;2026-07-03\|26.08\|7.86\|25.39\|26.48\|25.10\|1562312;2026-07-06\|25.80\|-1.07\|25.79\|27.33\|25.55\|1106314;2026-07-07\|24.77\|-3.99\|25.32\|25.57\|24.73\|584651;2026-07-08\|24.65\|-0.48\|24.40\|25.70\|24.32\|595496;2026-07-09\|24.28\|-0.78\|23.98\|24.57\|23.41\|693476;2026-07-10\|24.96\|2.80\|24.50\|25.96\|23.98\|789248;2026-07-13\|23.96\|-4.01\|24.35\|24.54\|23.88\|530785;2026-07-14\|25.26\|5.43\|23.31\|25.30\|23.23\|748976;2026-07-15\|24.69\|-2.26\|25.20\|25.49\|24.44\|539999;2026-07-16\|24.76\|0.28\|24.39\|25.50\|24.30\|559901;2026-07-17\|23.76\|-4.04\|24.31\|24.55\|23.26\|849955;2026-07-20\|24.42\|2.78\|23.65\|24.55\|23.54\|691912;2026-07-21\|25.87\|5.94\|24.60\|26.08\|24.40\|965245;2026-07-22\|27.40\|5.91\|26.21\|27.65\|26.21\|1328953;2026-07-23\|27.42\|0.07\|27.26\|28.09\|27.00\|1057130;2026-07-24\|25.94\|-5.40\|26.41\|26.86\|25.87\|822285;2026-07-27\|26.44\|1.93\|26.50\|26.64\|25.95\|522197;2026-07-28\|26.60\|0.61\|25.88\|26.66\|25.76\|499368;2026-07-29\|27.33\|2.74\|26.22\|27.67\|26.15\|609199;2026-07-30\|27.69\|1.32\|27.85\|28.60\|27.56\|800471;2026-07-31\|28.20\|1.84\|27.70\|28.73\|27.69\|732706;2026-08-03\|27.67\|-1.88\|28.00\|28.18\|27.02\|500225;2026-08-04\|27.08\|-2.13\|27.47\|27.78\|26.97\|558302;2026-08-05\|28.95\|6.91\|27.39\|28.99\|27.11\|976320;2026-08-06\|29.96\|3.49\|30.53\|30.72\|29.35\|1214651;2026-08-07\|30.48\|1.74\|29.81\|30.49\|29.60\|782367;2026-08-10\|31.47\|3.25\|30.60\|31.90\|30.05\|988909;2026-08-11\|30.05\|-4.51\|32.20\|32.55\|29.99\|1204410;2026-08-12\|31.02\|3.23\|30.18\|31.40\|30.18\|826636;2026-08-13\|29.50\|-4.90\|31.35\|31.49\|29.39\|882051;2026-08-14\|29.34\|-0.54\|28.50\|29.50\|28.40\|571006;2026-08-17\|30.10\|2.59\|30.19\|30.45\|29.76\|526554;2026-08-18\|30.61\|1.69\|30.40\|30.97\|30.01\|601934;2026-08-19\|32.60\|6.50\|29.74\|32.97\|29.70\|1767632;2026-08-20\|35.40\|8.59\|34.23\|35.86\|34.00\|1755510;2026-08-21\|37.05\|4.96\|35.85\|37.20\|34.80\|1493587;2026-08-24\|36.50\|-1.48\|37.80\|38.14\|35.90\|1828672;2026-08-25\|34.97\|-4.19\|36.90\|37.50\|34.24\|1371789;2026-08-26\|34.49\|-1.37\|35.27\|35.59\|34.40\|963092;2026-08-27\|34.89\|1.16\|34.40\|35.93\|34.26\|998292;2026-08-28\|35.49\|1.72\|34.50\|35.79\|34.05\|899922;2026-08-31\|37.85\|6.65\|33.67\|38.09\|33.60\|1949586;2026-09-01\|36.89\|-2.54\|38.00\|38.45\|36.85\|1059279;2026-09-02\|37.89\|2.71\|35.80\|38.20\|34.68\|1318847;2026-09-03\|37.50\|-1.03\|38.45\|38.61\|37.34\|1032919;2026-09-04\|37.90\|1.07\|38.00\|38.75\|37.20\|1070747;2026-09-07\|36.45\|-3.83\|37.04\|37.65\|36.38\|623142;2026-09-08\|36.01\|-1.21\|36.88\|36.98\|35.82\|609951;2026-09-09\|36.25\|0.67\|35.70\|36.48\|35.40\|612297;2026-09-10\|35.59\|-1.82\|36.00\|36.18\|35.20\|485079;2026-09-11\|34.67\|-2.58\|34.50\|35.00\|33.40\|809063;2026-09-14\|34.55\|-0.35\|34.34\|35.50\|33.96\|594711;2026-09-15\|34.14\|-1.19\|34.50\|34.78\|33.93\|398902;2026-09-16\|35.13\|2.90\|34.14\|35.16\|33.60\|606387;2026-09-17\|32.86\|-6.46\|34.33\|34.60\|32.35\|1128533;2026-09-18\|32.77\|-0.27\|33.50\|33.55\|32.00\|827955;2026-09-21\|32.23\|-1.65\|32.42\|33.05\|32.11\|607430;2026-09-22\|31.45\|-2.42\|32.17\|32.27\|31.26\|900264;2026-09-23\|30.93\|-1.65\|31.50\|31.63\|30.79\|484712;2026-09-24\|29.07\|-6.01\|30.37\|30.50\|28.97\|836720;2026-09-28\|26.16\|-10.01\|27.40\|27.60\|26.16\|1403351;2026-09-29\|26.49\|1.26\|25.36\|26.66\|25.36\|1089941;2026-09-30\|27.30\|3.06\|26.70\|27.47\|26.50\|871999;2026-10-08\|26.43\|-3.19\|26.60\|26.89\|26.25\|678006;2026-10-09\|27.17\|2.80\|26.67\|27.45\|26.30\|1178871;2026-10-12\|26.54\|-2.32\|27.17\|27.50\|26.40\|798766;2026-10-13\|26.99\|1.70\|26.16\|27.28\|25.90\|695999;2026-10-14\|26.01\|-3.63\|26.58\|26.78\|25.94\|543786;2026-10-15\|25.41\|-2.31\|25.56\|26.35\|25.19\|642442;2026-10-16\|26.37\|3.78\|25.87\|26.83\|25.35\|785109;2026-10-19\|26.92\|2.09\|26.11\|27.45\|26.03\|707530;2026-10-20\|26.86\|-0.22\|26.37\|26.91\|26.08\|520713;2026-10-21\|26.63\|-0.86\|26.59\|26.97\|26.53\|391987;2026-10-22\|25.70\|-3.49\|26.47\|26.54\|25.35\|540799;2026-10-23\|26.00\|1.17\|24.78\|26.08\|24.45\|730744;2026-10-26\|25.50\|-1.92\|25.51\|25.83\|24.61\|592550;2026-10-27\|25.22\|-1.10\|25.50\|25.85\|25.22\|408609;2026-10-28\|24.99\|-0.91\|25.70\|25.77\|24.72\|588568;2026-10-29\|24.13\|-3.44\|24.45\|24.84\|24.11\|621194;2026-10-30\|23.31\|-3.40\|23.54\|23.88\|23.10\|626384;2026-11-02\|22.81\|-2.15\|23.25\|23.31\|22.10\|866997;2026-11-03\|23.19\|1.67\|23.18\|23.91\|22.96\|797007;2026-11-04\|25.51\|10.00\|23.20\|25.51\|23.20\|1255741;2026-11-05\|27.07\|6.12\|26.64\|27.29\|26.28\|1040270
134473	世界黄金协会：三季度央行购金同比增42%	白银+锡+银漫矿业复产+高管增持行业原因：美国中期选举正在逐步公布结果，民主党连获关键州席位。从政策倾向来看，民主党的经济政策通常偏向社会基建、本土制造业的大规模财政方案，财政扩张容易推高赤字、弱化美元，利好实物资产。公司原因： 1、据2026年11月4日公告，公司副董事长吉祥于2026年11月3日增持4万股，董事、总裁张树成及董秘孙凯已于11月2日各增持4万股，董事长吉兴业尚未实施增持计划。 2、据2026年10月31日公告，银漫矿业采区于2026年10月30日收到复工复产通知并复产，选尾系统已于9月3日复产。 3、据2025年年度报告，公司主营银、锡等多金属采选，子公司银漫矿业为国内最大白银生产矿山之一，2024年锡金属产量8902吨，国内排名第二。 4、据2026年10月28日三季报，公司前三季度营收54.38亿元，同比增长32.66%；归母净利润25.29亿元，同比增长85.38%，主因银、锡等矿产品销售价格同比上涨。	1、公司主营业务为有色金属及贵金属采选与冶炼，产品有银、锡、锌、铅等有色金属； 2、公司旗下西藏黄金拥有金矿资源，主营产品为金精粉	2026-06-25\|35.28\|-6.72\|36.00\|36.48\|35.12\|892935;2026-06-26\|33.01\|-6.43\|35.43\|35.52\|32.70\|791861;2026-06-29\|33.27\|0.79\|33.00\|33.83\|32.56\|552957;2026-06-30\|32.96\|-0.93\|32.50\|33.10\|31.88\|648799;2026-07-01\|33.04\|0.24\|32.90\|34.06\|32.21\|602646;2026-07-02\|34.33\|3.90\|33.56\|34.95\|33.09\|885294;2026-07-03\|35.34\|2.94\|35.84\|36.86\|35.18\|921103;2026-07-06\|35.60\|0.74\|35.42\|38.45\|35.40\|851702;2026-07-07\|34.10\|-4.21\|34.23\|35.00\|33.53\|567967;2026-07-08\|33.23\|-2.55\|33.90\|34.14\|32.85\|458870;2026-07-09\|32.35\|-2.65\|32.54\|33.05\|30.50\|724846;2026-07-10\|33.00\|2.01\|32.80\|34.29\|32.24\|556535;2026-07-13\|30.45\|-7.73\|31.99\|32.30\|30.39\|499274;2026-07-14\|31.97\|4.99\|30.00\|31.99\|29.50\|507433;2026-07-15\|30.56\|-4.41\|32.54\|32.58\|30.44\|499198;2026-07-16\|30.15\|-1.34\|29.95\|31.13\|29.83\|380780;2026-07-17\|27.90\|-7.46\|29.50\|29.65\|27.47\|625878;2026-07-20\|26.93\|-3.48\|28.30\|28.46\|26.30\|576578;2026-07-21\|29.62\|9.99\|27.79\|29.62\|26.63\|721858;2026-07-22\|31.73\|7.12\|30.60\|32.58\|30.59\|1126025;2026-07-23\|33.59\|5.86\|32.30\|34.17\|31.93\|1165491;2026-07-24\|31.37\|-6.61\|31.75\|32.45\|31.11\|700726;2026-07-27\|33.33\|6.25\|32.49\|33.35\|31.80\|591340;2026-07-28\|31.25\|-6.24\|31.00\|32.30\|31.00\|702986;2026-07-29\|32.35\|3.52\|31.02\|32.89\|30.99\|570213;2026-07-30\|31.50\|-2.63\|32.83\|33.41\|30.98\|650488;2026-07-31\|31.80\|0.95\|31.30\|33.07\|31.20\|732927;2026-08-03\|31.31\|-1.54\|31.21\|31.97\|30.80\|502819;2026-08-04\|33.28\|6.29\|31.49\|33.33\|31.43\|702372;2026-08-05\|36.30\|9.07\|33.70\|36.45\|33.04\|973661;2026-08-06\|37.58\|3.53\|38.11\|38.91\|36.94\|1299088;2026-08-07\|39.48\|5.06\|37.73\|39.55\|37.30\|877333;2026-08-10\|40.67\|3.01\|39.09\|40.99\|39.00\|926410;2026-08-11\|38.73\|-4.77\|41.67\|41.80\|38.56\|1133261;2026-08-12\|40.11\|3.56\|39.86\|40.31\|38.72\|659126;2026-08-13\|37.88\|-5.56\|40.07\|40.73\|37.87\|744876;2026-08-14\|37.89\|0.03\|36.82\|38.03\|36.71\|566144;2026-08-17\|39.48\|4.20\|39.12\|39.55\|38.23\|486114;2026-08-18\|38.81\|-1.70\|39.88\|40.03\|38.23\|472072;2026-08-19\|35.96\|-7.34\|36.92\|37.60\|35.58\|808205;2026-08-20\|38.56\|7.23\|38.28\|39.56\|38.05\|950801;2026-08-21\|40.88\|6.02\|39.58\|41.02\|39.22\|1260043;2026-08-24\|42.29\|3.45\|40.89\|43.02\|39.70\|1571778;2026-08-25\|39.50\|-6.60\|41.50\|41.50\|38.79\|949069;2026-08-26\|40.24\|1.87\|40.21\|41.77\|39.55\|873222;2026-08-27\|40.69\|1.40\|40.56\|41.85\|40.03\|790459;2026-08-28\|41.58\|2.19\|41.20\|42.11\|40.18\|698539;2026-08-31\|39.85\|-4.16\|38.17\|39.85\|37.58\|856103;2026-09-01\|39.28\|-1.43\|40.18\|40.25\|39.20\|456667;2026-09-02\|38.02\|-3.21\|37.51\|38.47\|36.40\|745378;2026-09-03\|39.27\|3.29\|39.00\|39.65\|38.75\|533853;2026-09-04\|38.44\|-2.11\|40.05\|40.06\|38.20\|439915;2026-09-07\|37.43\|-2.63\|38.00\|38.30\|37.19\|403601;2026-09-08\|37.72\|0.77\|37.96\|38.55\|37.56\|464466;2026-09-09\|38.66\|2.49\|37.77\|38.88\|37.27\|483092;2026-09-10\|38.68\|0.05\|38.74\|39.05\|38.12\|378982;2026-09-11\|35.97\|-7.01\|36.45\|36.72\|34.81\|934384;2026-09-14\|35.41\|-1.56\|35.20\|35.95\|35.01\|360183;2026-09-15\|35.56\|0.42\|35.35\|36.00\|34.96\|340860;2026-09-16\|36.50\|2.64\|35.80\|36.82\|34.94\|466727;2026-09-17\|34.58\|-5.26\|35.75\|36.20\|34.18\|689980;2026-09-18\|35.47\|2.57\|35.50\|35.62\|34.51\|479524;2026-09-21\|34.93\|-1.52\|35.50\|35.99\|34.67\|375903;2026-09-22\|34.46\|-1.35\|35.36\|35.36\|34.35\|333762;2026-09-23\|34.37\|-0.26\|34.90\|34.96\|34.28\|250105;2026-09-24\|32.77\|-4.66\|33.44\|33.79\|32.71\|428141;2026-09-28\|31.17\|-4.88\|32.04\|32.20\|30.78\|501264;2026-09-29\|31.57\|1.28\|30.77\|31.81\|30.69\|312207;2026-09-30\|31.50\|-0.22\|31.62\|31.82\|31.30\|200971;2026-10-08\|30.70\|-2.54\|31.33\|31.38\|30.43\|281593;2026-10-09\|31.96\|4.10\|30.74\|32.19\|30.23\|465376;2026-10-12\|30.24\|-5.38\|32.05\|32.10\|30.17\|334932;2026-10-13\|30.30\|0.20\|29.50\|30.89\|28.90\|332890;2026-10-14\|29.29\|-3.33\|29.67\|30.24\|29.22\|241259;2026-10-15\|27.89\|-4.78\|28.01\|28.76\|27.74\|461930;2026-10-16\|28.72\|2.98\|28.48\|29.49\|28.08\|410028;2026-10-19\|28.79\|0.24\|28.40\|29.20\|28.10\|314109;2026-10-20\|28.53\|-0.90\|28.21\|28.89\|27.92\|279472;2026-10-21\|28.94\|1.44\|28.61\|29.35\|28.61\|255085;2026-10-22\|27.66\|-4.42\|28.79\|28.92\|27.48\|288458;2026-10-23\|27.89\|0.83\|26.56\|27.92\|26.15\|390055;2026-10-26\|26.66\|-4.41\|27.41\|27.60\|26.06\|371206;2026-10-27\|25.90\|-2.85\|26.65\|27.07\|25.90\|253679;2026-10-28\|25.65\|-0.97\|26.38\|26.48\|25.40\|386335;2026-10-29\|24.40\|-4.87\|25.73\|25.94\|24.38\|385292;2026-10-30\|23.04\|-5.57\|23.30\|24.25\|22.83\|483444;2026-11-02\|22.82\|-0.95\|23.00\|23.16\|22.00\|531692;2026-11-03\|21.85\|-4.25\|23.16\|23.30\|21.79\|609667;2026-11-04\|24.04\|10.02\|22.01\|24.04\|21.63\|811054;2026-11-05\|26.44\|9.98\|25.30\|26.44\|25.00\|612987
134472	世界黄金协会：三季度央行购金同比增42%	黄金业务+股东合并+业绩增长行业原因： 1、现货黄金突破4170美元/盎司，较前期低位反弹，直接提振黄金股情绪。 2、高盛、花旗维持金价看涨，认为央行推动外汇储备多元化的购金需求仍强，分别上调中长期目标价。公司原因： 1、据2026年4月8日年报，公司长期从事黄金采选冶业务，拥有覆盖勘探、开采、选矿、冶炼、精炼、销售的完整产业链。 2、据2026年10月1日控股股东拟与新疆地矿投资集团整体合并的进展公告，新疆有色集团拟与新疆地矿集团整体合并。 3、据2026年8月25日半年报，公司上半年营业收入110.43亿元，同比增长119.62%；归母净利润5.47亿元，同比增长315.67%。	西北地区最大的黄金采选冶企业	2026-06-25\|23.37\|-3.55\|23.30\|23.79\|23.05\|140264;2026-06-26\|22.47\|-3.85\|23.59\|23.70\|22.18\|133991;2026-06-29\|22.55\|0.36\|22.36\|23.08\|22.17\|126242;2026-06-30\|22.00\|-2.44\|22.16\|22.39\|21.51\|194728;2026-07-01\|22.32\|1.45\|21.45\|22.70\|21.45\|141190;2026-07-02\|23.55\|5.51\|22.82\|23.92\|22.40\|312116;2026-07-03\|25.91\|10.02\|24.55\|25.91\|24.25\|193242;2026-07-06\|25.34\|-2.20\|25.04\|27.85\|25.04\|469765;2026-07-07\|24.58\|-3.00\|24.50\|25.73\|24.40\|249909;2026-07-08\|25.12\|2.20\|24.29\|26.25\|24.05\|312677;2026-07-09\|24.65\|-1.87\|23.88\|24.95\|23.76\|282889;2026-07-10\|24.90\|1.01\|24.76\|25.80\|23.91\|267259;2026-07-13\|23.62\|-5.14\|24.60\|24.60\|23.49\|198530;2026-07-14\|24.08\|1.95\|22.44\|24.10\|22.32\|302640;2026-07-15\|22.96\|-4.65\|23.88\|24.40\|22.79\|228045;2026-07-16\|23.17\|0.91\|22.80\|23.77\|22.66\|207907;2026-07-17\|21.68\|-6.43\|22.70\|22.97\|21.44\|180033;2026-07-20\|21.88\|0.92\|21.68\|22.85\|21.32\|193893;2026-07-21\|22.98\|5.03\|22.00\|23.00\|21.63\|254954;2026-07-22\|23.96\|4.26\|23.43\|24.70\|23.43\|398599;2026-07-23\|24.08\|0.50\|23.90\|24.68\|23.72\|416673;2026-07-24\|22.52\|-6.48\|22.76\|23.46\|22.36\|251736;2026-07-27\|23.27\|3.33\|23.03\|23.41\|22.73\|199184;2026-07-28\|22.90\|-1.59\|22.58\|23.25\|22.50\|138034;2026-07-29\|24.06\|5.07\|22.75\|24.38\|22.65\|235321;2026-07-30\|24.41\|1.45\|24.60\|25.92\|24.20\|413615;2026-07-31\|25.45\|4.26\|24.40\|26.00\|24.40\|330667;2026-08-03\|25.47\|0.08\|25.00\|25.64\|24.09\|242146;2026-08-04\|25.40\|-0.27\|25.60\|25.91\|25.20\|194731;2026-08-05\|26.98\|6.22\|25.68\|27.00\|25.21\|295431;2026-08-06\|28.60\|6.00\|28.50\|28.98\|27.65\|500678;2026-08-07\|28.51\|-0.31\|28.52\|28.69\|27.87\|372410;2026-08-10\|30.28\|6.21\|28.61\|30.48\|28.00\|504853;2026-08-11\|28.72\|-5.15\|30.80\|30.80\|28.51\|481764;2026-08-12\|28.90\|0.63\|29.13\|29.14\|28.55\|210800;2026-08-13\|27.54\|-4.71\|29.10\|29.49\|27.54\|288036;2026-08-14\|28.00\|1.67\|26.86\|28.75\|26.71\|238982;2026-08-17\|28.40\|1.43\|28.60\|28.88\|28.06\|216389;2026-08-18\|28.50\|0.35\|28.45\|28.96\|28.11\|154647;2026-08-19\|29.46\|3.37\|27.48\|29.52\|27.48\|374930;2026-08-20\|30.90\|4.89\|31.01\|32.07\|30.40\|425563;2026-08-21\|32.07\|3.79\|31.52\|32.68\|31.00\|428912;2026-08-24\|34.08\|6.27\|32.19\|34.56\|31.20\|689535;2026-08-25\|31.38\|-7.92\|33.00\|33.26\|30.68\|466572;2026-08-26\|30.54\|-2.68\|31.38\|32.27\|30.31\|364592;2026-08-27\|30.71\|0.56\|30.34\|31.80\|30.10\|392947;2026-08-28\|31.11\|1.30\|30.31\|31.93\|29.91\|350083;2026-08-31\|29.96\|-3.70\|29.47\|30.17\|28.48\|359487;2026-09-01\|29.57\|-1.30\|29.59\|30.33\|29.50\|180475;2026-09-02\|29.79\|0.74\|28.32\|29.94\|27.88\|323773;2026-09-03\|30.55\|2.55\|30.18\|30.82\|29.95\|246871;2026-09-04\|30.00\|-1.80\|30.90\|30.98\|29.73\|251754;2026-09-07\|29.40\|-2.00\|29.59\|30.06\|29.37\|151223;2026-09-08\|29.23\|-0.58\|29.75\|29.86\|29.16\|141871;2026-09-09\|29.89\|2.26\|29.00\|30.30\|28.69\|237694;2026-09-10\|30.10\|0.70\|29.64\|30.58\|29.12\|234807;2026-09-11\|28.80\|-4.32\|29.09\|29.20\|27.70\|250447;2026-09-14\|28.51\|-1.01\|28.19\|29.35\|28.06\|140972;2026-09-15\|28.45\|-0.21\|28.44\|29.20\|28.26\|133350;2026-09-16\|29.40\|3.34\|28.40\|29.59\|28.27\|168172;2026-09-17\|27.89\|-5.14\|28.93\|29.29\|27.50\|206989;2026-09-18\|28.00\|0.39\|28.38\|28.47\|27.16\|180354;2026-09-21\|27.51\|-1.75\|27.96\|28.13\|27.44\|129720;2026-09-22\|26.91\|-2.18\|27.43\|27.60\|26.78\|156392;2026-09-23\|26.79\|-0.45\|26.98\|27.08\|26.68\|86585;2026-09-24\|25.60\|-4.44\|26.44\|26.47\|25.50\|138631;2026-09-28\|23.97\|-6.37\|25.00\|25.00\|23.87\|149165;2026-09-29\|24.35\|1.59\|23.66\|24.51\|23.66\|107534;2026-09-30\|24.56\|1.07\|24.50\|24.69\|24.22\|97098;2026-10-08\|24.14\|-1.71\|23.88\|24.40\|23.86\|80669;2026-10-09\|26.55\|9.98\|24.59\|26.55\|24.49\|281465;2026-10-12\|25.48\|-4.03\|26.88\|27.19\|25.31\|352696;2026-10-13\|25.92\|1.73\|24.88\|26.21\|24.30\|248889;2026-10-14\|25.00\|-3.55\|25.51\|25.68\|24.90\|165069;2026-10-15\|23.99\|-4.04\|24.60\|25.65\|23.87\|205192;2026-10-16\|24.30\|1.29\|24.47\|25.18\|23.74\|221456;2026-10-19\|24.84\|2.22\|24.21\|25.27\|23.93\|190911;2026-10-20\|24.68\|-0.64\|24.13\|24.78\|23.91\|128106;2026-10-21\|24.37\|-1.26\|24.72\|24.74\|24.31\|93627;2026-10-22\|23.42\|-3.90\|24.17\|24.23\|23.25\|134283;2026-10-23\|23.71\|1.24\|22.56\|23.80\|22.44\|154095;2026-10-26\|23.11\|-2.53\|23.26\|23.48\|22.20\|135433;2026-10-27\|22.54\|-2.47\|23.45\|23.68\|22.54\|121212;2026-10-28\|22.47\|-0.31\|23.08\|23.15\|22.28\|126593;2026-10-29\|21.92\|-2.45\|22.54\|22.75\|21.92\|116223;2026-10-30\|21.25\|-3.06\|21.66\|21.89\|21.11\|143673;2026-11-02\|21.30\|0.24\|21.13\|21.35\|20.33\|178514;2026-11-03\|21.29\|-0.05\|21.73\|22.26\|21.12\|252375;2026-11-04\|23.42\|10.00\|21.43\|23.42\|21.23\|350767;2026-11-05\|24.70\|5.47\|24.30\|25.05\|24.00\|251058
134471	世界黄金协会：三季度央行购金同比增42%	黄金+斐济金矿+三季报增长行业原因：美国中期选举正在逐步公布结果，民主党连获关键州席位。从政策倾向来看，民主党的经济政策通常偏向社会基建、本土制造业的大规模财政方案，财政扩张容易推高赤字、弱化美元，利好实物资产。公司原因： 1、据2026年8月18日半年报，公司核心业务为以黄金为主要品种的矿业勘探、采选与矿产品销售，核心资产为斐济瓦图科拉金矿，是斐济最大的在产金矿，主要产品为金精矿和合质金。 2、据2026年10月27日三季报，公司前三季度营收5.47亿元，同比增长60.89%；归母净利润2.35亿元，同比增长185.55%。 3、据2026年4月10日年报，公司控股股东为山东招金瑞宁矿业有限公司，实际控制人为招远市人民政府。	公司主要业务包括以黄金为主要品种的矿业开采	2026-06-25\|12.50\|-4.73\|12.86\|12.90\|12.34\|380546;2026-06-26\|12.17\|-2.64\|12.65\|12.77\|11.81\|364106;2026-06-29\|11.91\|-2.14\|12.17\|12.41\|11.81\|386674;2026-06-30\|11.72\|-1.60\|11.68\|11.75\|11.46\|346372;2026-07-01\|11.46\|-2.22\|11.58\|11.81\|11.35\|353984;2026-07-02\|12.61\|10.03\|11.81\|12.61\|11.60\|525705;2026-07-03\|13.87\|9.99\|13.25\|13.87\|13.20\|270907;2026-07-06\|13.11\|-5.48\|13.50\|14.80\|13.02\|1208886;2026-07-07\|12.20\|-6.94\|11.80\|12.80\|11.80\|739256;2026-07-08\|13.42\|10.00\|12.21\|13.42\|11.95\|504282;2026-07-09\|13.41\|-0.07\|12.60\|13.52\|12.51\|854638;2026-07-10\|13.74\|2.46\|13.43\|14.10\|13.00\|774670;2026-07-13\|13.17\|-4.15\|13.48\|13.70\|13.12\|464273;2026-07-14\|13.63\|3.49\|13.11\|13.67\|12.88\|538178;2026-07-15\|12.54\|-8.00\|13.38\|13.49\|12.31\|719570;2026-07-16\|12.29\|-1.99\|12.42\|12.97\|12.25\|514563;2026-07-17\|11.35\|-7.65\|12.15\|12.24\|11.21\|566490;2026-07-20\|11.15\|-1.76\|11.35\|11.79\|10.94\|552794;2026-07-21\|11.84\|6.19\|11.36\|11.86\|10.82\|693566;2026-07-22\|13.02\|9.97\|12.08\|13.02\|12.08\|862593;2026-07-23\|13.15\|1.00\|13.03\|13.64\|12.87\|1080054;2026-07-24\|12.04\|-8.44\|12.60\|12.74\|11.90\|747623;2026-07-27\|12.72\|5.65\|12.60\|12.98\|12.19\|665861;2026-07-28\|12.51\|-1.65\|12.12\|12.80\|12.09\|582475;2026-07-29\|12.71\|1.60\|12.43\|12.92\|12.22\|500511;2026-07-30\|13.20\|3.86\|13.10\|13.98\|12.86\|1157187;2026-07-31\|14.52\|10.00\|13.27\|14.52\|13.27\|1274749;2026-08-03\|14.71\|1.31\|14.87\|14.96\|13.99\|923104;2026-08-04\|14.82\|0.75\|14.96\|15.14\|14.67\|619450;2026-08-05\|15.62\|5.40\|14.97\|15.96\|14.49\|1189314;2026-08-06\|16.48\|5.51\|16.72\|16.93\|16.00\|1198036;2026-08-07\|18.13\|10.01\|16.33\|18.13\|16.20\|955385;2026-08-10\|19.94\|9.98\|18.27\|19.94\|17.80\|1215131;2026-08-11\|18.89\|-5.27\|21.00\|21.00\|18.58\|1698956;2026-08-12\|19.06\|0.90\|19.18\|19.46\|18.45\|1085724;2026-08-13\|17.55\|-7.92\|18.80\|19.29\|17.50\|1320022;2026-08-14\|17.64\|0.51\|16.88\|17.72\|16.49\|867934;2026-08-17\|17.75\|0.62\|17.83\|18.35\|17.43\|889163;2026-08-18\|18.52\|4.34\|17.98\|18.71\|17.57\|1006234;2026-08-19\|18.36\|-0.86\|17.26\|19.26\|17.26\|1057734;2026-08-20\|19.45\|5.94\|19.60\|20.20\|19.10\|1315644;2026-08-21\|20.77\|6.79\|19.65\|21.00\|18.75\|1264550;2026-08-24\|22.34\|7.56\|21.03\|22.55\|20.25\|1290187;2026-08-25\|20.61\|-7.74\|22.30\|22.30\|20.30\|1006232;2026-08-26\|20.21\|-1.94\|20.63\|21.80\|20.07\|958211;2026-08-27\|22.08\|9.25\|20.20\|22.23\|20.01\|1679178;2026-08-28\|21.43\|-2.94\|22.23\|22.30\|20.53\|1327829;2026-08-31\|20.30\|-5.27\|19.68\|20.42\|19.29\|979074;2026-09-01\|20.07\|-1.13\|20.71\|20.80\|20.03\|546202;2026-09-02\|21.08\|5.03\|19.41\|21.20\|18.93\|1004009;2026-09-03\|20.99\|-0.43\|21.49\|21.60\|20.93\|773684;2026-09-04\|20.64\|-1.67\|20.99\|21.50\|20.50\|601972;2026-09-07\|19.83\|-3.92\|20.00\|20.43\|19.76\|470362;2026-09-08\|19.32\|-2.57\|20.28\|20.29\|19.21\|596151;2026-09-09\|19.28\|-0.21\|19.05\|19.32\|18.63\|762372;2026-09-10\|19.19\|-0.47\|19.05\|19.32\|18.76\|466115;2026-09-11\|18.82\|-1.93\|18.65\|18.99\|17.93\|565103;2026-09-14\|18.66\|-0.85\|18.47\|19.23\|18.47\|307872;2026-09-15\|18.84\|0.96\|18.66\|19.18\|18.43\|380042;2026-09-16\|19.59\|3.98\|19.01\|19.79\|18.84\|560436;2026-09-17\|18.49\|-5.62\|19.00\|19.38\|18.20\|671296;2026-09-18\|18.58\|0.49\|18.89\|19.00\|18.00\|585527;2026-09-21\|18.69\|0.59\|18.58\|18.86\|18.39\|352965;2026-09-22\|18.58\|-0.59\|18.59\|19.00\|18.48\|355671;2026-09-23\|18.10\|-2.58\|18.61\|18.70\|17.94\|354196;2026-09-24\|17.48\|-3.43\|17.75\|17.79\|17.45\|338458;2026-09-28\|16.38\|-6.29\|17.20\|17.25\|16.28\|350782;2026-09-29\|16.58\|1.22\|16.06\|16.73\|16.06\|321677;2026-09-30\|16.71\|0.78\|16.68\|16.90\|16.56\|238226;2026-10-08\|16.43\|-1.68\|16.37\|16.78\|16.22\|255960;2026-10-09\|17.06\|3.83\|16.69\|17.35\|16.13\|696580;2026-10-12\|15.89\|-6.86\|17.06\|17.20\|15.81\|534980;2026-10-13\|16.14\|1.57\|15.40\|16.35\|15.10\|434563;2026-10-14\|15.70\|-2.73\|15.90\|16.13\|15.63\|227899;2026-10-15\|15.06\|-4.08\|15.51\|15.86\|15.00\|291147;2026-10-16\|15.69\|4.18\|15.46\|16.42\|15.12\|555260;2026-10-19\|15.86\|1.08\|15.65\|16.16\|15.45\|402984;2026-10-20\|15.80\|-0.38\|15.35\|15.86\|15.20\|303634;2026-10-21\|15.96\|1.01\|15.80\|16.25\|15.68\|244415;2026-10-22\|15.05\|-5.70\|15.95\|15.96\|14.94\|340760;2026-10-23\|15.11\|0.40\|14.46\|15.18\|13.99\|408992;2026-10-26\|14.20\|-6.02\|14.86\|14.88\|13.81\|452692;2026-10-27\|13.39\|-5.70\|14.17\|14.34\|13.39\|458937;2026-10-28\|13.50\|0.82\|13.78\|13.95\|13.37\|365422;2026-10-29\|13.18\|-2.37\|13.60\|13.85\|13.15\|317427;2026-10-30\|12.50\|-5.16\|12.62\|13.04\|12.48\|335228;2026-11-02\|12.46\|-0.32\|12.39\|12.54\|11.90\|390856;2026-11-03\|12.19\|-2.17\|12.78\|13.00\|12.08\|597308;2026-11-04\|13.41\|10.01\|12.36\|13.41\|12.11\|804994;2026-11-05\|14.40\|7.38\|14.32\|14.48\|13.88\|591325
134470	世界黄金协会：三季度央行购金同比增42%	黄金+半年报预增+山东国资行业原因： 7月22日，现货黄金盘中站上4100美元/盎司，为一周以来首次。美联储加息的担忧情绪缓解，为贵金属提供底部支撑。公司原因： 1、据2026年7月14日公告，公司预计2026年上半年归母净利润为23.50亿元至24.80亿元，同比增长47.27%至55.41%，主要受益于矿产品销售价格同比上涨及公司加强成本管控、提升运营效率。 2、公司主要业务为贵金属和有色金属矿采选及金属贸易，旗下拥有黑河洛克、吉林板庙子、青海大柴旦等4座在产金矿矿山及1座铅锌银多金属矿山，据2025年年报，公司矿产金产量在全国黄金矿业上市公司中排名第6位。 3、据2025年年报，公司控股股东为山东黄金矿业股份有限公司，实际控制人为山东省人民政府国有资产监督管理委员会。	公司矿产金产量在中国黄金上市企业中排名第五，拥有的玉龙矿业是目前国内矿产银（含量银）最大的单体矿山之一	2026-06-25\|18.04\|-5.65\|18.60\|18.60\|17.80\|857542;2026-06-26\|17.31\|-4.05\|18.09\|18.40\|17.01\|623891;2026-06-29\|17.45\|0.81\|17.33\|17.63\|17.01\|480911;2026-06-30\|17.00\|-2.58\|17.01\|17.15\|16.65\|575024;2026-07-01\|16.78\|-1.29\|16.74\|17.25\|16.60\|479994;2026-07-02\|18.04\|7.51\|17.18\|18.46\|17.16\|1064266;2026-07-03\|19.84\|9.98\|19.25\|19.84\|19.25\|669216;2026-07-06\|20.21\|1.86\|19.70\|21.47\|19.38\|1398774;2026-07-07\|19.59\|-3.07\|20.11\|20.30\|19.46\|603697;2026-07-08\|19.45\|-0.71\|19.48\|20.25\|19.06\|609629;2026-07-09\|19.22\|-1.18\|19.17\|19.32\|18.25\|634654;2026-07-10\|20.03\|4.21\|19.31\|20.98\|19.01\|727270;2026-07-13\|19.52\|-2.55\|19.60\|20.30\|19.33\|583266;2026-07-14\|19.90\|1.95\|18.97\|20.07\|18.59\|679208;2026-07-15\|19.34\|-2.81\|19.80\|20.05\|18.96\|506654;2026-07-16\|19.30\|-0.21\|19.10\|19.88\|18.99\|491498;2026-07-17\|18.55\|-3.89\|19.00\|19.10\|18.15\|541886;2026-07-20\|19.00\|2.43\|18.60\|19.36\|18.36\|551288;2026-07-21\|20.47\|7.74\|19.51\|20.62\|19.26\|779608;2026-07-22\|22.52\|10.01\|21.21\|22.52\|21.10\|935408;2026-07-23\|22.81\|1.29\|22.60\|23.66\|22.31\|1301939;2026-07-24\|21.80\|-4.43\|21.23\|22.69\|21.23\|892037;2026-07-27\|22.44\|2.94\|22.54\|22.59\|21.73\|723669;2026-07-28\|21.94\|-2.23\|21.80\|22.27\|21.56\|504353;2026-07-29\|22.45\|2.32\|21.62\|22.58\|21.62\|527416;2026-07-30\|23.17\|3.21\|23.00\|24.19\|22.85\|957854;2026-07-31\|23.38\|0.91\|23.26\|24.07\|23.16\|768166;2026-08-03\|22.83\|-2.35\|23.10\|23.29\|22.34\|566430;2026-08-04\|22.56\|-1.18\|22.80\|22.94\|22.33\|482050;2026-08-05\|24.22\|7.36\|22.82\|24.38\|22.28\|750159;2026-08-06\|25.46\|5.12\|25.50\|25.79\|24.98\|943183;2026-08-07\|26.35\|3.50\|25.54\|26.42\|25.15\|623473;2026-08-10\|27.14\|3.00\|26.00\|27.24\|25.95\|660880;2026-08-11\|25.96\|-4.35\|27.50\|28.13\|25.54\|883266;2026-08-12\|26.48\|2.00\|26.07\|26.68\|25.86\|461905;2026-08-13\|25.31\|-4.42\|26.62\|26.88\|25.31\|612310;2026-08-14\|25.77\|1.82\|25.00\|25.94\|24.67\|437136;2026-08-17\|26.92\|4.46\|26.30\|27.05\|26.30\|475040;2026-08-18\|26.97\|0.19\|27.00\|27.42\|26.50\|392871;2026-08-19\|26.80\|-0.63\|26.31\|27.80\|26.27\|545499;2026-08-20\|27.90\|4.10\|28.30\|29.00\|27.57\|876340;2026-08-21\|28.58\|2.44\|28.30\|28.80\|27.64\|716474;2026-08-24\|29.26\|2.38\|28.85\|30.28\|28.01\|811731;2026-08-25\|27.80\|-4.99\|29.26\|29.39\|27.50\|558773;2026-08-26\|27.37\|-1.55\|27.86\|28.28\|27.27\|501081;2026-08-27\|27.40\|0.11\|27.37\|28.19\|26.95\|580985;2026-08-28\|27.31\|-0.33\|27.00\|27.65\|26.60\|424898;2026-08-31\|26.35\|-3.52\|25.90\|26.62\|25.40\|765336;2026-09-01\|26.40\|0.19\|26.35\|26.94\|26.20\|459984;2026-09-02\|26.48\|0.30\|25.60\|26.73\|25.11\|484641;2026-09-03\|26.64\|0.60\|26.90\|27.28\|26.42\|465210;2026-09-04\|26.25\|-1.46\|27.04\|27.17\|26.09\|416297;2026-09-07\|25.80\|-1.71\|25.73\|26.23\|25.48\|319013;2026-09-08\|25.80\|0.00\|26.10\|26.23\|25.60\|346686;2026-09-09\|25.98\|0.70\|25.58\|26.35\|25.41\|333501;2026-09-10\|25.87\|-0.42\|25.98\|26.15\|25.60\|216974;2026-09-11\|25.39\|-1.86\|25.15\|25.56\|24.59\|376022;2026-09-14\|25.69\|1.18\|24.93\|26.38\|24.93\|305713;2026-09-15\|25.45\|-0.93\|25.60\|26.01\|25.37\|223760;2026-09-16\|26.52\|4.20\|25.45\|26.56\|25.26\|370711;2026-09-17\|25.02\|-5.66\|25.99\|26.43\|24.55\|641281;2026-09-18\|25.51\|1.96\|25.67\|25.79\|24.58\|466608;2026-09-21\|24.62\|-3.49\|25.29\|25.38\|24.54\|427864;2026-09-22\|24.20\|-1.71\|24.56\|24.73\|24.11\|319753;2026-09-23\|24.28\|0.33\|24.32\|24.49\|24.09\|213917;2026-09-24\|23.17\|-4.57\|23.80\|24.09\|22.94\|482622;2026-09-28\|22.13\|-4.49\|22.53\|22.72\|21.91\|410758;2026-09-29\|22.27\|0.63\|21.99\|22.37\|21.71\|348340;2026-09-30\|22.76\|2.20\|22.30\|22.83\|22.11\|316246;2026-10-08\|22.14\|-2.72\|22.29\|22.59\|21.97\|230658;2026-10-09\|23.86\|7.77\|22.37\|23.95\|22.37\|628800;2026-10-12\|23.30\|-2.35\|23.73\|23.83\|22.91\|620630;2026-10-13\|23.80\|2.15\|22.85\|24.33\|22.80\|442456;2026-10-14\|23.44\|-1.51\|23.51\|24.05\|23.30\|326123;2026-10-15\|23.75\|1.32\|23.30\|24.60\|23.27\|584177;2026-10-16\|24.63\|3.71\|24.17\|25.35\|23.85\|604797;2026-10-19\|25.03\|1.62\|24.35\|25.70\|24.29\|515171;2026-10-20\|24.28\|-3.00\|24.11\|24.71\|23.92\|453600;2026-10-21\|24.31\|0.12\|23.98\|24.55\|23.93\|278078;2026-10-22\|23.50\|-3.33\|24.18\|24.36\|23.13\|376337;2026-10-23\|23.45\|-0.21\|22.79\|23.91\|22.37\|479353;2026-10-26\|22.22\|-5.25\|23.20\|23.35\|21.36\|647191;2026-10-27\|22.33\|0.49\|22.40\|23.06\|22.13\|379169;2026-10-28\|22.03\|-1.34\|22.90\|23.15\|21.92\|255015;2026-10-29\|22.19\|0.73\|22.29\|22.48\|21.91\|303755;2026-10-30\|21.65\|-2.43\|21.66\|21.97\|21.22\|457254;2026-11-02\|20.26\|-6.42\|20.99\|21.38\|19.88\|714936;2026-11-03\|20.98\|3.55\|20.60\|21.86\|20.55\|657780;2026-11-04\|23.08\|10.01\|21.16\|23.08\|21.03\|527839;2026-11-05\|24.62\|6.67\|24.23\|24.77\|23.80\|572265
134469	世界黄金协会：三季度央行购金同比增42%	黄金采选+金价上涨+四川国资行业原因：美国中期选举正在逐步公布结果，民主党连获关键州席位。从政策倾向来看，民主党的经济政策通常偏向社会基建、本土制造业的大规模财政方案，财政扩张容易推高赤字、弱化美元，利好实物资产。公司原因： 1、据2026年11月4日财闻报道，铜铝库存加速去化叠加多国央行购金，全球有色金属供需格局趋紧，贵金属板块涨幅居前，公司股价跟涨。 2、据2026年10月23日三季报，公司前三季度营收11.73亿元，同比增长48.78%；归母净利润5.53亿元，同比增长49.91%，主要系本期黄金价格同比上涨所致。 3、据2026年8月21日半年报，公司主营金矿采选及销售，产品为金精矿和合质金，梭罗沟金矿为四川省内规模最大的在产金矿。 4、据公司基本资料，公司控股股东为四川黄金集团，实际控制人为四川省地质矿产勘查开发局。	公司主要从事金矿采选及销售	2026-06-25\|38.15\|-3.86\|38.51\|39.14\|37.90\|99304;2026-06-26\|36.71\|-3.77\|38.50\|38.69\|36.43\|79057;2026-06-29\|36.96\|0.68\|36.80\|37.53\|36.36\|85647;2026-06-30\|36.66\|-0.81\|36.41\|36.85\|35.75\|75395;2026-07-01\|36.16\|-1.36\|36.47\|36.79\|35.61\|76965;2026-07-02\|37.46\|3.60\|36.78\|38.58\|36.30\|189851;2026-07-03\|41.21\|10.01\|39.00\|41.21\|38.68\|98464;2026-07-06\|39.08\|-5.17\|40.61\|42.90\|39.02\|301411;2026-07-07\|36.76\|-5.94\|38.33\|38.50\|36.70\|162548;2026-07-08\|37.25\|1.33\|36.69\|38.60\|35.88\|159646;2026-07-09\|37.65\|1.07\|36.79\|38.23\|36.20\|142104;2026-07-10\|37.88\|0.61\|37.86\|39.20\|36.46\|140569;2026-07-13\|35.51\|-6.26\|36.85\|37.25\|35.45\|122653;2026-07-14\|36.83\|3.72\|34.97\|36.97\|34.45\|123441;2026-07-15\|35.40\|-3.88\|37.15\|37.20\|35.24\|100621;2026-07-16\|34.93\|-1.33\|34.80\|36.49\|34.66\|101018;2026-07-17\|33.00\|-5.53\|34.16\|34.40\|32.62\|120704;2026-07-20\|32.48\|-1.58\|32.90\|33.85\|31.91\|112328;2026-07-21\|34.67\|6.74\|33.06\|34.67\|31.68\|164990;2026-07-22\|36.60\|5.57\|35.38\|37.75\|35.30\|228038;2026-07-23\|40.26\|10.00\|37.18\|40.26\|36.61\|199876;2026-07-24\|37.05\|-7.97\|38.52\|39.20\|36.70\|221793;2026-07-27\|38.96\|5.16\|38.15\|39.15\|37.61\|203015;2026-07-28\|38.38\|-1.49\|37.50\|39.05\|37.30\|135586;2026-07-29\|38.99\|1.59\|38.11\|39.60\|37.72\|141073;2026-07-30\|38.91\|-0.21\|39.77\|41.36\|38.90\|245778;2026-07-31\|40.10\|3.06\|38.90\|41.32\|38.90\|220774;2026-08-03\|39.26\|-2.09\|40.10\|40.48\|38.65\|124463;2026-08-04\|39.34\|0.20\|39.20\|39.70\|39.06\|100861;2026-08-05\|43.27\|9.99\|40.29\|43.27\|39.30\|201992;2026-08-06\|45.01\|4.02\|46.00\|46.87\|43.97\|333041;2026-08-07\|47.77\|6.13\|45.00\|47.77\|43.96\|289886;2026-08-10\|51.38\|7.56\|47.90\|52.30\|46.00\|332428;2026-08-11\|47.36\|-7.82\|52.50\|52.72\|47.20\|327686;2026-08-12\|47.67\|0.65\|48.29\|48.36\|47.00\|183427;2026-08-13\|45.56\|-4.43\|48.11\|48.95\|45.51\|226836;2026-08-14\|46.36\|1.76\|44.79\|46.49\|43.94\|171758;2026-08-17\|47.93\|3.39\|47.15\|47.99\|46.68\|149226;2026-08-18\|48.18\|0.52\|48.67\|48.71\|47.22\|124414;2026-08-19\|47.48\|-1.45\|46.74\|48.71\|46.34\|159959;2026-08-20\|48.57\|2.30\|49.48\|51.15\|48.07\|262476;2026-08-21\|51.47\|5.97\|49.00\|51.88\|48.03\|312628;2026-08-24\|56.60\|9.97\|51.97\|56.62\|50.81\|403827;2026-08-25\|55.00\|-2.83\|56.71\|59.05\|54.07\|358497;2026-08-26\|52.33\|-4.85\|55.12\|55.55\|51.80\|321296;2026-08-27\|53.90\|3.00\|51.55\|56.00\|51.44\|312047;2026-08-28\|54.98\|2.00\|53.63\|56.00\|52.45\|244296;2026-08-31\|53.50\|-2.69\|51.68\|53.60\|50.10\|195385;2026-09-01\|53.58\|0.15\|53.65\|54.05\|53.00\|120942;2026-09-02\|52.93\|-1.21\|52.08\|53.15\|50.00\|172339;2026-09-03\|54.61\|3.17\|53.11\|55.80\|52.71\|225183;2026-09-04\|53.20\|-2.58\|55.10\|55.30\|52.89\|142191;2026-09-07\|51.23\|-3.70\|52.03\|52.99\|50.88\|140379;2026-09-08\|50.40\|-1.62\|51.80\|52.00\|50.17\|127199;2026-09-09\|51.16\|1.51\|49.99\|51.91\|49.30\|149225;2026-09-10\|50.94\|-0.43\|50.75\|51.55\|50.13\|86251;2026-09-11\|50.61\|-0.65\|50.07\|51.28\|48.30\|126286;2026-09-14\|49.92\|-1.36\|50.09\|51.22\|49.68\|65246;2026-09-15\|49.31\|-1.22\|49.91\|50.34\|49.00\|59272;2026-09-16\|52.47\|6.41\|49.42\|53.01\|49.26\|124295;2026-09-17\|50.20\|-4.33\|51.80\|52.99\|49.02\|145215;2026-09-18\|50.40\|0.40\|51.00\|51.97\|48.93\|126884;2026-09-21\|50.25\|-0.30\|49.78\|50.73\|49.78\|88254;2026-09-22\|49.41\|-1.67\|50.05\|50.38\|49.35\|64363;2026-09-23\|48.73\|-1.38\|49.58\|49.70\|48.60\|58277;2026-09-24\|46.71\|-4.15\|48.00\|48.00\|46.70\|70066;2026-09-28\|43.70\|-6.44\|45.57\|45.78\|43.55\|80444;2026-09-29\|44.55\|1.95\|43.33\|44.75\|42.87\|66893;2026-09-30\|44.90\|0.79\|44.55\|45.48\|44.10\|76308;2026-10-08\|43.96\|-2.09\|43.90\|44.79\|43.57\|61340;2026-10-09\|47.03\|6.98\|44.73\|47.50\|43.96\|160734;2026-10-12\|43.70\|-7.08\|46.50\|46.98\|43.61\|141914;2026-10-13\|45.21\|3.46\|42.50\|45.87\|41.80\|133433;2026-10-14\|43.93\|-2.83\|44.37\|45.23\|43.72\|65494;2026-10-15\|42.18\|-3.98\|42.96\|44.60\|42.02\|81851;2026-10-16\|42.48\|0.71\|42.83\|44.28\|41.64\|94138;2026-10-19\|42.14\|-0.80\|41.77\|43.10\|41.70\|76034;2026-10-20\|42.60\|1.09\|41.20\|42.94\|40.76\|77123;2026-10-21\|42.45\|-0.35\|42.74\|43.08\|42.34\|45885;2026-10-22\|40.15\|-5.42\|42.16\|42.40\|39.66\|79003;2026-10-23\|39.47\|-1.69\|37.71\|39.79\|37.15\|121744;2026-10-26\|37.82\|-4.18\|38.52\|39.01\|36.92\|95482;2026-10-27\|37.15\|-1.77\|37.99\|38.64\|37.10\|61292;2026-10-28\|37.32\|0.46\|37.90\|38.00\|36.81\|68879;2026-10-29\|36.69\|-1.69\|37.32\|37.63\|36.54\|63399;2026-10-30\|35.00\|-4.61\|35.55\|36.38\|34.91\|76900;2026-11-02\|34.57\|-1.23\|35.00\|35.07\|33.05\|116495;2026-11-03\|33.80\|-2.23\|35.46\|35.62\|33.64\|117318;2026-11-04\|37.18\|10.00\|34.12\|37.18\|33.68\|149975;2026-11-05\|39.98\|7.53\|39.30\|40.28\|38.60\|140257
134468	世界黄金协会：三季度央行购金同比增42%	黄金+紫金入主+三季报增长行业原因：美国中期选举正在逐步公布结果，民主党连获关键州席位。从政策倾向来看，民主党的经济政策通常偏向社会基建、本土制造业的大规模财政方案，财政扩张容易推高赤字、弱化美元，利好实物资产。公司原因： 1、据2025年年报，公司核心主营业务为黄金开采、选矿及销售，运营6座黄金矿山及1座多金属矿山。 2、据2026年10月23日公告，紫金黄金受让公司12.73%股份完成过户，公司控股股东、实际控制人变更。 3、据2026年10月24日三季报，公司前三季度营收100.87亿元，同比增长16.69%；归母净利润22.85亿元，同比增长11.05%。	公司位于内蒙古赤峰境内，是国内矿产品位最高的金矿之一	2026-06-25\|26.62\|-5.57\|27.18\|27.29\|26.53\|688607;2026-06-26\|25.93\|-2.59\|26.80\|26.90\|25.00\|600244;2026-06-29\|26.68\|2.89\|25.80\|26.88\|25.35\|624562;2026-06-30\|26.32\|-1.35\|25.70\|26.42\|25.68\|517739;2026-07-01\|25.81\|-1.94\|26.00\|26.39\|25.51\|490962;2026-07-02\|28.39\|10.00\|26.64\|28.39\|26.64\|673026;2026-07-03\|31.23\|10.00\|30.37\|31.23\|29.86\|372467;2026-07-06\|31.60\|1.18\|31.23\|33.59\|31.23\|1483166;2026-07-07\|30.42\|-3.73\|30.31\|31.49\|30.23\|714000;2026-07-08\|31.32\|2.96\|30.03\|32.05\|29.50\|903481;2026-07-09\|31.35\|0.10\|29.90\|31.49\|29.90\|663506;2026-07-10\|32.84\|4.75\|31.81\|33.64\|30.45\|861807;2026-07-13\|32.33\|-1.55\|31.60\|33.13\|31.07\|648712;2026-07-14\|34.95\|8.10\|31.69\|35.08\|30.88\|859098;2026-07-15\|33.40\|-4.43\|33.94\|35.35\|33.39\|827023;2026-07-16\|34.62\|3.65\|32.81\|35.61\|32.78\|636745;2026-07-17\|31.74\|-8.32\|34.17\|34.56\|31.16\|887527;2026-07-20\|32.25\|1.61\|31.25\|33.20\|30.93\|606365;2026-07-21\|35.48\|10.02\|33.10\|35.48\|32.81\|811912;2026-07-22\|38.22\|7.72\|36.82\|39.03\|36.59\|1084722;2026-07-23\|38.83\|1.60\|38.23\|40.78\|37.22\|1096695;2026-07-24\|36.49\|-6.03\|36.35\|37.87\|35.00\|831977;2026-07-27\|38.14\|4.52\|37.80\|38.56\|36.03\|749888;2026-07-28\|37.29\|-2.23\|37.09\|37.50\|36.22\|508178;2026-07-29\|37.86\|1.53\|36.70\|38.34\|36.57\|510380;2026-07-30\|37.17\|-1.82\|38.96\|39.99\|37.00\|777590;2026-07-31\|39.56\|6.43\|37.60\|40.79\|37.50\|897949;2026-08-03\|38.86\|-1.77\|38.20\|39.34\|36.89\|533706;2026-08-04\|37.75\|-2.86\|38.53\|38.85\|37.15\|635509;2026-08-05\|40.84\|8.19\|38.20\|41.00\|37.57\|733872;2026-08-06\|41.30\|1.13\|43.53\|43.60\|41.08\|882901;2026-08-07\|42.09\|1.91\|41.02\|42.09\|40.20\|774417;2026-08-10\|43.73\|3.90\|41.90\|44.18\|40.68\|817378;2026-08-11\|40.30\|-7.84\|44.80\|45.99\|39.80\|1220211;2026-08-12\|40.98\|1.69\|40.31\|41.20\|39.80\|687519;2026-08-13\|38.66\|-5.66\|41.00\|41.53\|38.60\|789240;2026-08-14\|39.78\|2.90\|37.67\|39.99\|37.50\|558126;2026-08-17\|40.78\|2.51\|40.50\|41.54\|40.19\|404548;2026-08-18\|42.21\|3.51\|41.05\|42.68\|40.79\|514787;2026-08-19\|42.72\|1.21\|40.80\|43.70\|40.66\|611302;2026-08-20\|46.10\|7.91\|45.00\|46.99\|44.55\|1026165;2026-08-21\|49.43\|7.22\|46.98\|49.88\|46.11\|1013615;2026-08-24\|48.77\|-1.34\|49.60\|51.99\|47.49\|1175790;2026-08-25\|47.66\|-2.28\|49.01\|49.20\|46.00\|859634;2026-08-26\|46.85\|-1.70\|47.47\|48.79\|46.78\|614209;2026-08-27\|48.22\|2.92\|46.68\|49.46\|46.63\|721654;2026-08-28\|49.09\|1.80\|47.80\|49.30\|46.73\|579583;2026-08-31\|46.81\|-4.64\|46.00\|46.97\|44.40\|863877;2026-09-01\|46.00\|-1.73\|46.50\|47.45\|45.90\|462858;2026-09-02\|45.77\|-0.50\|45.00\|46.13\|43.61\|605028;2026-09-03\|46.60\|1.81\|46.63\|47.45\|45.88\|572217;2026-09-04\|45.69\|-1.95\|47.21\|47.63\|45.31\|539941;2026-09-07\|44.48\|-2.65\|44.50\|45.60\|44.25\|412459;2026-09-08\|44.20\|-0.63\|44.89\|45.03\|43.82\|396407;2026-09-09\|43.88\|-0.72\|43.40\|44.53\|43.17\|465537;2026-09-10\|44.30\|0.96\|43.52\|44.63\|43.07\|407400;2026-09-11\|44.39\|0.20\|42.90\|44.73\|42.32\|518463;2026-09-14\|44.48\|0.20\|43.51\|45.60\|43.30\|374958;2026-09-15\|43.54\|-2.11\|44.48\|45.00\|43.13\|337490;2026-09-16\|45.44\|4.36\|44.00\|45.89\|43.10\|480155;2026-09-17\|43.44\|-4.40\|44.88\|45.30\|42.10\|679227;2026-09-18\|44.26\|1.89\|44.31\|44.37\|42.60\|553588;2026-09-21\|42.96\|-2.94\|43.85\|44.30\|42.85\|378993;2026-09-22\|42.40\|-1.30\|42.88\|43.55\|42.30\|319922;2026-09-23\|42.50\|0.24\|42.70\|43.13\|42.08\|258765;2026-09-24\|40.28\|-5.22\|41.96\|42.25\|40.25\|477923;2026-09-28\|38.07\|-5.49\|39.20\|39.80\|37.79\|429779;2026-09-29\|38.44\|0.97\|37.33\|38.89\|36.83\|434047;2026-09-30\|39.56\|2.91\|38.58\|39.80\|38.25\|414536;2026-10-08\|39.07\|-1.24\|38.76\|39.85\|38.41\|310805;2026-10-09\|41.38\|5.91\|39.68\|42.00\|39.50\|762231;2026-10-12\|39.20\|-5.27\|41.47\|41.56\|39.13\|486649;2026-10-13\|40.01\|2.07\|38.46\|40.60\|37.85\|369003;2026-10-14\|39.00\|-2.52\|39.22\|40.15\|39.00\|252987;2026-10-15\|38.85\|-0.38\|38.99\|40.78\|38.60\|510150;2026-10-16\|39.89\|2.68\|39.21\|40.99\|38.33\|546933;2026-10-19\|41.38\|3.74\|39.68\|42.33\|39.51\|518695;2026-10-20\|40.97\|-0.99\|40.50\|41.45\|39.86\|357640;2026-10-21\|40.25\|-1.76\|40.52\|41.10\|40.10\|259159;2026-10-22\|38.51\|-4.32\|39.88\|40.07\|38.00\|331105;2026-10-23\|40.09\|4.10\|36.54\|40.76\|36.41\|571109;2026-10-26\|36.52\|-8.90\|38.70\|39.49\|36.08\|590190;2026-10-27\|36.00\|-1.42\|36.23\|36.93\|35.87\|318099;2026-10-28\|35.81\|-0.53\|36.65\|37.18\|35.43\|364512;2026-10-29\|35.00\|-2.26\|36.00\|36.54\|35.00\|330155;2026-10-30\|32.97\|-5.80\|34.35\|34.55\|32.97\|380911;2026-11-02\|31.04\|-5.85\|32.49\|32.70\|30.18\|887146;2026-11-03\|31.40\|1.16\|31.60\|33.10\|31.22\|769067;2026-11-04\|34.54\|10.00\|31.77\|34.54\|31.54\|632231;2026-11-05\|37.99\|9.99\|37.08\|37.99\|36.80\|515998
134467	世界黄金协会：三季度央行购金同比增42%	黄金珠宝+珠宝加工+客户拓展行业原因：美国中期选举正在逐步公布结果，民主党连获关键州席位。从政策倾向来看，民主党的经济政策通常偏向社会基建、本土制造业的大规模财政方案，财政扩张容易推高赤字、弱化美元，利好实物资产。公司原因： 1、据2026年5月14日业绩说明会，珠宝黄金业务是公司核心经营业务，收入占比99%以上。 2、据2026年4月21日年度报告，公司积极拓展黄金珠宝类客户，A类客户为全国知名品牌客户，零售店铺500家以上。 3、据2026年9月8日异常波动公告，公司珠宝金银业务以设计加工供应为主，为下游品牌商、批发商及经销商提供设计加工供应服务，不涉及金饰品牌零售运营。	公司主要业务为自行车、锂电池材料和珠宝黄金业务	2026-11-04\|6.38\|10.00\|5.78\|6.38\|5.61\|290820;2026-11-05\|7.02\|10.03\|7.02\|7.02\|7.02\|101556
134466	世界黄金协会：三季度央行购金同比增42%	白银采选+贵金属+拟购方鑫矿业+三季报高增行业原因：美国中期选举正在逐步公布结果，民主党连获关键州席位。从政策倾向来看，民主党的经济政策通常偏向社会基建、本土制造业的大规模财政方案，财政扩张容易推高赤字、弱化美元，利好实物资产。公司原因： 1、据2026年11月3日公告，公司签署框架合作协议，拟推进收购方鑫矿业相关交易，最终方案以正式投资协议为准；据2026年11月2日证券时报网报道，公司拟通过股权转让及增资取得方鑫矿业不低于58%股权，方鑫矿业拥有毛姐山金矿采矿权，有助于提高黄金矿产资源储备。 2、据2026年8月1日半年报，公司主营贵金属及有色金属矿采选销售，累计查明银金属量约1.3万吨、金金属量约35吨、铜金属量约164万吨，矿产银金属收入占有色金属采选收入70.38%。 3、据2026年10月28日三季报，公司前三季度营收20.17亿元，同比增长22.04%；归母净利润6.85亿元，同比增长112.20%。	公司预计中报净利润同比增长399.31%-470.64%，因“采矿及选矿能力有所提升，产能逐渐释放，2026年上半年度产品产销量增加；另外，叠加贵金属价格上涨，公司矿山主要产品销售价格较上年同期上涨，推动公司经营业绩同比显著增长”	2026-11-04\|23.68\|9.99\|21.67\|23.68\|21.66\|429547;2026-11-05\|26.05\|10.01\|26.05\|26.05\|25.34\|230409
134465	世界黄金协会：三季度央行购金同比增42%	黄金+加纳金矿+FGM选厂行业原因：美国中期选举正在逐步公布结果，民主党连获关键州席位。从政策倾向来看，民主党的经济政策通常偏向社会基建、本土制造业的大规模财政方案，财政扩张容易推高赤字、弱化美元，利好实物资产。公司原因： 1、据2026年8月13日半年报，黄金为公司主要产品，金价波动直接影响公司盈利水平。 2、据2026年8月13日半年报，公司在加纳持有AKROMA、AKOASE、FGM三座金矿及配套选矿厂，已形成黄金勘探、开采、选矿、冶炼、销售全产业链。 3、据2026年11月2日互动易，FGM选厂正处于试生产阶段，试生产环节包含带料调试，现阶段仍以工艺调试优化为主，尚未进入稳定商业化生产状态。	公司以黄金矿产资源开发利用为主，拥有三座金矿	2026-06-25\|38.28\|-3.70\|39.40\|39.50\|37.96\|190062;2026-06-26\|36.43\|-4.83\|38.15\|38.65\|36.07\|174794;2026-06-29\|36.22\|-0.58\|36.17\|37.13\|35.50\|169815;2026-06-30\|36.55\|0.91\|35.33\|36.59\|34.76\|156896;2026-07-01\|36.68\|0.36\|36.20\|37.65\|35.57\|151703;2026-07-02\|39.03\|6.41\|38.57\|40.72\|37.83\|559228;2026-07-03\|44.05\|12.86\|41.58\|45.18\|41.00\|716062;2026-07-06\|40.50\|-8.06\|41.67\|46.10\|39.90\|544408;2026-07-07\|36.52\|-9.83\|38.99\|39.18\|36.50\|426237;2026-07-08\|37.53\|2.77\|36.24\|39.63\|35.72\|406854;2026-07-09\|37.24\|-0.77\|35.38\|37.49\|35.38\|317697;2026-07-10\|38.18\|2.80\|37.38\|40.18\|36.50\|349776;2026-07-13\|35.56\|-6.86\|36.86\|37.40\|35.42\|223571;2026-07-14\|37.77\|6.21\|35.00\|37.77\|33.90\|281801;2026-07-15\|35.73\|-5.40\|37.72\|37.90\|35.50\|243469;2026-07-16\|35.53\|-0.56\|35.03\|37.18\|34.92\|219723;2026-07-17\|33.38\|-6.05\|34.85\|35.00\|32.80\|226972;2026-07-20\|33.35\|-0.09\|33.41\|34.34\|32.36\|220131;2026-07-21\|36.44\|9.27\|34.03\|36.48\|33.03\|395372;2026-07-22\|39.54\|8.51\|37.13\|41.16\|37.13\|613039;2026-07-23\|40.25\|1.80\|39.32\|42.58\|38.50\|629792;2026-07-24\|37.84\|-5.99\|37.75\|39.40\|37.30\|420829;2026-07-27\|39.75\|5.05\|39.50\|39.88\|38.38\|353368;2026-07-28\|38.82\|-2.34\|37.51\|38.87\|37.35\|271597;2026-07-29\|39.10\|0.72\|38.29\|39.32\|37.60\|294833;2026-07-30\|36.15\|-7.54\|40.00\|40.98\|36.01\|495901;2026-07-31\|39.51\|9.29\|36.87\|40.34\|36.87\|517745;2026-08-03\|39.18\|-0.84\|39.01\|39.49\|37.63\|276826;2026-08-04\|39.96\|1.99\|39.02\|40.09\|38.81\|263535;2026-08-05\|44.71\|11.89\|40.86\|45.15\|39.67\|638763;2026-08-06\|46.04\|2.97\|49.11\|49.38\|44.98\|775444;2026-08-07\|48.00\|4.26\|45.64\|48.25\|44.62\|668655;2026-08-10\|52.49\|9.35\|47.79\|55.00\|46.00\|749467;2026-08-11\|49.50\|-5.70\|53.30\|54.99\|49.31\|697396;2026-08-12\|52.25\|5.56\|50.51\|52.49\|48.31\|557972;2026-08-13\|47.56\|-8.98\|50.00\|51.46\|47.30\|622937;2026-08-14\|46.13\|-3.01\|45.56\|46.44\|43.64\|405312;2026-08-17\|47.01\|1.91\|47.48\|48.50\|46.50\|366560;2026-08-18\|46.44\|-1.21\|48.17\|48.17\|45.88\|309200;2026-08-19\|46.68\|0.52\|45.17\|48.58\|44.80\|460081;2026-08-20\|49.45\|5.93\|50.77\|52.19\|48.88\|615972;2026-08-21\|53.68\|8.55\|50.69\|54.00\|49.46\|686319;2026-08-24\|58.33\|8.66\|53.68\|61.70\|52.69\|804700;2026-08-25\|55.02\|-5.67\|57.75\|58.47\|54.03\|617903;2026-08-26\|54.24\|-1.42\|55.55\|58.07\|53.03\|622637;2026-08-27\|54.53\|0.53\|54.10\|56.90\|53.10\|582971;2026-08-28\|54.98\|0.83\|54.77\|55.90\|52.65\|541580;2026-08-31\|52.13\|-5.18\|49.50\|52.40\|49.01\|524256;2026-09-01\|51.32\|-1.55\|52.39\|52.42\|50.87\|321917;2026-09-02\|51.50\|0.35\|49.56\|51.99\|48.64\|432114;2026-09-03\|52.95\|2.82\|51.87\|53.35\|51.27\|527889;2026-09-04\|51.96\|-1.87\|53.88\|54.00\|51.38\|393117;2026-09-07\|50.10\|-3.58\|49.73\|51.41\|49.68\|283319;2026-09-08\|49.62\|-0.96\|50.50\|50.91\|49.34\|281836;2026-09-09\|51.40\|3.59\|49.99\|51.51\|48.40\|467216;2026-09-10\|50.60\|-1.56\|49.90\|51.87\|49.16\|323907;2026-09-11\|48.61\|-3.93\|48.90\|49.30\|46.79\|358097;2026-09-14\|48.41\|-0.41\|48.00\|49.71\|47.34\|205899;2026-09-15\|47.99\|-0.87\|48.61\|49.42\|47.80\|197361;2026-09-16\|49.87\|3.92\|48.39\|50.34\|47.72\|290791;2026-09-17\|47.52\|-4.71\|48.55\|49.63\|46.60\|351762;2026-09-18\|48.48\|2.02\|49.39\|49.50\|46.95\|292084;2026-09-21\|48.02\|-0.95\|48.01\|48.94\|47.81\|197639;2026-09-22\|47.20\|-1.71\|47.99\|48.39\|47.05\|199469;2026-09-23\|46.88\|-0.68\|47.80\|47.95\|46.57\|148563;2026-09-24\|44.92\|-4.18\|46.50\|46.50\|44.91\|163358;2026-09-28\|41.84\|-6.86\|44.00\|44.25\|41.60\|214208;2026-09-29\|42.56\|1.72\|41.29\|42.87\|41.01\|155456;2026-09-30\|42.62\|0.14\|43.32\|43.36\|42.26\|131854;2026-10-08\|41.53\|-2.56\|41.40\|42.28\|41.10\|115324;2026-10-09\|44.40\|6.91\|42.01\|45.48\|40.81\|423886;2026-10-12\|41.00\|-7.66\|44.28\|44.28\|41.00\|285870;2026-10-13\|41.51\|1.24\|39.83\|42.20\|39.08\|222805;2026-10-14\|40.00\|-3.64\|41.02\|41.33\|40.00\|140276;2026-10-15\|38.65\|-3.38\|39.87\|40.99\|38.57\|189606;2026-10-16\|39.00\|0.91\|39.35\|40.10\|38.50\|198099;2026-10-19\|38.91\|-0.23\|38.40\|39.48\|38.01\|150618;2026-10-20\|39.22\|0.80\|37.96\|39.42\|37.54\|151465;2026-10-21\|39.38\|0.41\|39.28\|39.90\|38.95\|110859;2026-10-22\|37.32\|-5.23\|39.08\|39.35\|37.10\|133784;2026-10-23\|37.75\|1.15\|36.00\|38.00\|35.35\|177058;2026-10-26\|36.28\|-3.89\|37.12\|37.30\|35.62\|147185;2026-10-27\|34.90\|-3.80\|36.42\|36.69\|34.85\|114350;2026-10-28\|35.42\|1.49\|35.71\|35.88\|34.90\|130535;2026-10-29\|34.19\|-3.47\|35.52\|35.85\|34.14\|117876;2026-10-30\|31.86\|-6.81\|32.52\|33.63\|31.86\|165280;2026-11-02\|32.26\|1.26\|31.92\|32.43\|30.59\|164028;2026-11-03\|31.86\|-1.24\|33.02\|34.56\|31.65\|362122;2026-11-04\|38.23\|19.99\|32.28\|38.23\|32.17\|534172;2026-11-05\|41.51\|8.58\|41.00\|42.37\|39.50\|434729
134464	优必选Thinker-Sim具身智能仿真平台正式发布		1、公司自主研发和量产应用六轴机器人、AOI 视觉检测机器人、无人搬运机器人、智能复合机器人等工业机器人； 2、全资子公司蓝思光电完成对空芯光纤企业同昇光电控股权的战略收购，正式切入光通信及AI算力硬件赛道，打通高端光电元器件全产业链； 3、公司此前将TGV玻璃基板、HDD玻璃硬盘作为重点研发方向，并作为主要起草单位参与了《3D封装玻璃通孔（TGV）工艺技术规范》团体标准的制定	2026-11-04\|27.10\|7.11\|25.35\|27.27\|25.05\|972609;2026-11-05\|28.69\|5.87\|26.98\|28.74\|26.88\|490433
134463	优必选Thinker-Sim具身智能仿真平台正式发布		1、消费电子跨境电商龙头，产品包括无线耳机、无线充电、家庭储能等产品； 2、公司规划“二维感知、三维移动、三维交互”三步走战略，布局家庭服务机器人技术栈，产品由扫地机器人向多智能体协同升级	2026-06-25\|109.35\|1.23\|110.36\|110.88\|106.00\|55895;2026-06-26\|106.09\|-2.98\|107.17\|108.65\|104.80\|40374;2026-06-29\|109.02\|2.76\|108.00\|110.99\|104.83\|49668;2026-06-30\|104.50\|-4.15\|108.12\|110.82\|103.85\|62171;2026-07-01\|107.73\|3.09\|105.12\|108.12\|101.55\|51536;2026-07-02\|100.41\|-6.79\|104.56\|106.87\|100.00\|67086;2026-07-03\|107.84\|7.40\|102.40\|110.50\|101.00\|63465;2026-07-06\|107.03\|-0.75\|108.00\|109.80\|104.68\|40739;2026-07-07\|106.23\|-0.75\|106.60\|109.34\|105.24\|41408;2026-07-08\|103.50\|-2.57\|106.05\|106.93\|103.10\|30631;2026-07-09\|108.60\|4.93\|103.91\|109.80\|102.86\|41339;2026-07-10\|105.92\|-2.47\|107.80\|109.58\|105.78\|38431;2026-07-13\|107.75\|1.73\|105.00\|108.63\|104.00\|46922;2026-07-14\|111.32\|3.31\|107.71\|114.36\|107.00\|54031;2026-07-15\|110.77\|-0.49\|109.18\|111.57\|105.00\|44648;2026-07-16\|113.80\|2.74\|109.11\|115.50\|108.18\|54742;2026-07-17\|110.60\|-2.81\|112.67\|114.86\|110.00\|46102;2026-07-20\|117.97\|6.66\|110.10\|120.61\|110.01\|75238;2026-07-21\|122.09\|3.49\|119.38\|124.96\|118.00\|67840;2026-07-22\|116.67\|-4.44\|118.89\|119.64\|112.10\|48962;2026-07-23\|117.00\|0.28\|116.16\|118.68\|114.32\|27758;2026-07-24\|114.26\|-2.34\|116.44\|120.28\|114.00\|34337;2026-07-27\|119.22\|4.34\|114.00\|119.26\|112.41\|37223;2026-07-28\|118.40\|-0.69\|118.22\|120.78\|117.10\|32241;2026-07-29\|119.96\|1.32\|118.40\|124.73\|117.50\|50345;2026-07-30\|124.00\|3.37\|119.00\|126.98\|116.09\|64403;2026-07-31\|122.01\|-1.60\|120.00\|123.50\|116.05\|57979;2026-08-03\|121.43\|-0.48\|120.79\|125.40\|119.50\|37519;2026-08-04\|119.45\|-1.63\|121.04\|121.42\|117.90\|35718;2026-08-05\|117.60\|-1.55\|118.88\|118.88\|115.10\|53676;2026-08-06\|114.65\|-2.51\|117.00\|118.62\|114.14\|45722;2026-08-07\|117.17\|2.20\|114.84\|117.84\|114.05\|35874;2026-08-10\|119.95\|2.37\|116.82\|121.50\|116.09\|32942;2026-08-11\|121.01\|0.88\|121.83\|123.89\|119.53\|34515;2026-08-12\|124.29\|2.71\|120.89\|124.33\|120.03\|30242;2026-08-13\|118.42\|-4.72\|125.00\|127.50\|118.42\|34386;2026-08-14\|115.75\|-2.25\|118.37\|118.99\|115.38\|29570;2026-08-17\|118.20\|2.12\|115.76\|118.47\|115.75\|27487;2026-08-18\|116.29\|-1.62\|117.43\|118.60\|115.43\|27297;2026-08-19\|114.91\|-1.19\|116.29\|118.27\|114.50\|26853;2026-08-20\|115.58\|0.58\|115.00\|117.20\|114.82\|15396;2026-08-21\|118.50\|2.53\|116.20\|119.69\|116.00\|26840;2026-08-24\|115.43\|-2.59\|117.57\|119.00\|114.10\|22087;2026-08-25\|122.10\|5.78\|115.47\|122.59\|115.44\|41290;2026-08-26\|124.89\|2.29\|122.12\|125.53\|121.40\|34967;2026-08-27\|126.20\|1.05\|124.89\|126.48\|123.60\|27706;2026-08-28\|124.10\|-1.66\|126.01\|126.69\|121.60\|45585;2026-08-31\|125.77\|1.35\|122.86\|126.30\|114.91\|74812;2026-09-01\|128.40\|2.09\|125.00\|129.97\|124.45\|48933;2026-09-02\|129.00\|0.47\|126.60\|132.10\|126.60\|50634;2026-09-03\|137.16\|6.33\|131.13\|139.17\|130.23\|82526;2026-09-04\|135.91\|-0.91\|137.30\|138.18\|134.65\|52505;2026-09-07\|132.24\|-2.70\|135.50\|136.54\|131.50\|49768;2026-09-08\|127.89\|-3.29\|132.25\|132.90\|127.35\|45211;2026-09-09\|128.20\|0.24\|128.76\|128.80\|126.95\|24731;2026-09-10\|129.32\|0.87\|127.01\|130.20\|125.00\|29424;2026-09-11\|127.43\|-1.46\|127.96\|128.56\|125.01\|26820;2026-09-14\|127.84\|0.32\|128.00\|129.30\|127.00\|22441;2026-09-15\|127.30\|-0.42\|127.63\|129.05\|126.20\|26279;2026-09-16\|124.90\|-1.89\|127.50\|128.00\|124.43\|34932;2026-09-17\|125.44\|0.43\|125.25\|127.77\|124.87\|22456;2026-09-18\|126.99\|1.24\|125.44\|127.18\|124.87\|24046;2026-09-21\|128.15\|0.91\|127.15\|130.55\|126.40\|28824;2026-09-22\|123.90\|-3.32\|128.98\|130.31\|123.56\|41743;2026-09-23\|124.55\|0.52\|123.90\|125.98\|120.01\|43619;2026-09-24\|122.60\|-1.57\|124.55\|125.50\|121.99\|23061;2026-09-28\|121.10\|-1.22\|124.10\|127.90\|120.00\|36546;2026-09-29\|124.63\|2.91\|120.06\|125.75\|119.40\|37482;2026-09-30\|124.63\|0.65\|125.00\|125.40\|122.85\|28810;2026-10-08\|114.66\|-8.00\|122.14\|123.75\|112.39\|59283;2026-10-09\|113.55\|-0.97\|114.18\|114.19\|110.05\|34756;2026-10-12\|116.20\|2.33\|113.55\|118.09\|112.00\|38459;2026-10-13\|112.87\|-2.87\|114.20\|115.41\|112.01\|27794;2026-10-14\|110.00\|-2.54\|113.00\|114.75\|109.57\|22226;2026-10-15\|108.81\|-1.08\|108.03\|110.98\|106.00\|29412;2026-10-16\|108.91\|0.09\|110.41\|111.48\|107.93\|22039;2026-10-19\|110.40\|1.37\|108.80\|111.98\|108.00\|24639;2026-10-20\|109.15\|-1.13\|110.01\|111.28\|108.08\|25623;2026-10-21\|108.55\|-0.55\|109.00\|109.80\|107.00\|26308;2026-10-22\|105.00\|-3.27\|108.15\|110.35\|105.00\|24988;2026-10-23\|114.63\|9.17\|104.77\|115.40\|103.01\|47738;2026-10-26\|118.82\|3.66\|113.67\|121.63\|112.50\|51718;2026-10-27\|111.21\|-6.40\|117.30\|118.39\|111.00\|30292;2026-10-28\|110.60\|-0.55\|112.04\|113.80\|109.80\|24903;2026-10-29\|111.99\|1.26\|110.00\|112.95\|109.10\|30769;2026-10-30\|108.15\|-3.43\|109.47\|110.89\|103.03\|68527;2026-11-02\|101.75\|-5.92\|105.87\|106.89\|100.20\|83397;2026-11-03\|101.65\|-0.10\|100.00\|103.16\|98.00\|57431;2026-11-04\|109.02\|7.25\|101.65\|109.96\|101.45\|57937;2026-11-05\|115.10\|5.58\|110.00\|116.50\|109.00\|22346
134462	优必选Thinker-Sim具身智能仿真平台正式发布	CPO+AI服务器+中报预增+回购行业原因： 1、光通信板块低开高走，中际旭创盘初一度跌超13%。据中国新闻网8月4日报道，外媒报道称美国计划禁止进口中国新型号的光收发模块。 2、隔夜美股费城半导体指数大涨6.5%，收获四连涨，全球半导体市场情绪显著回暖。国盛证券指出，光通信板块短期跌幅与估值双双进入历史底部区域，正在从“恐慌宣泄”走向“否极泰来”。公司原因： 1、据2026年5月19日投资者关系活动记录表，公司CPO全光交换机样机已经启动生产并开始出货，在多个地区工厂同步布局产能，明年有望进一步扩张规模。 2、据2026年5月19日投资者关系活动记录表，公司下一代AI服务器平台并未出现延期，正按既定计划推进生产整备与组装改样，公司在该平台核心环节的参与深度较上一代进一步提升，覆盖交换机、计算托盘及中板等关键领域。 3、据2026年7月10日业绩预增公告，公司预计2026年半年度实现归属于母公司所有者的净利润234亿元到244亿元，同比上升93%到101%；2026年上半年云服务商AI服务器营业收入同比增长超过230%。 4、据2026年7月28日公告，公司拟使用不低于10亿元且不超过20亿元的自有资金回购股份，回购价格不超过103元/股，回购期限为自董事会审议通过之日起3个月内。	1、公司将AI与机器人作为制造升级战略，已具备机器人关键部件与整机规模化生产能力； 2、消息称鸿海集团“全光CPO交换机机柜”已提前向大客户英伟达交货，且出货目标从原先预估的2026年超过1万台，大幅上修至2026至2027年合计超过5万台	2026-06-25\|76.99\|0.27\|77.59\|77.70\|74.85\|1961813;2026-06-26\|70.22\|-8.79\|75.00\|75.00\|70.00\|2623513;2026-06-29\|69.61\|-0.87\|69.30\|71.46\|66.50\|1964970;2026-06-30\|72.15\|3.65\|69.56\|72.96\|69.18\|1637706;2026-07-01\|70.00\|-2.98\|73.00\|73.88\|69.50\|1629668;2026-07-02\|64.02\|-8.54\|67.46\|67.47\|63.63\|1935914;2026-07-03\|64.72\|1.09\|63.50\|66.22\|62.99\|1301297;2026-07-06\|63.59\|-1.75\|65.77\|66.00\|61.50\|1231123;2026-07-07\|63.78\|0.30\|63.17\|64.65\|62.50\|958989;2026-07-08\|66.01\|3.50\|65.00\|67.57\|64.32\|1803771;2026-07-09\|69.53\|5.33\|66.61\|69.66\|65.61\|1736829;2026-07-10\|66.27\|-4.69\|71.00\|71.00\|66.20\|2082384;2026-07-13\|63.08\|-4.81\|65.30\|66.16\|62.50\|1264134;2026-07-14\|65.60\|3.99\|62.90\|65.75\|62.08\|1422285;2026-07-15\|63.62\|-3.02\|65.88\|65.99\|63.50\|917560;2026-07-16\|63.02\|-0.94\|62.35\|64.94\|61.46\|982867;2026-07-17\|57.59\|-8.62\|62.02\|62.44\|56.82\|1549042;2026-07-20\|56.50\|-1.89\|58.88\|59.69\|55.04\|1477885;2026-07-21\|60.98\|7.93\|57.50\|61.90\|55.31\|1856786;2026-07-22\|60.71\|-0.44\|60.26\|62.98\|59.88\|1586872;2026-07-23\|62.88\|3.57\|61.99\|64.15\|60.99\|1599235;2026-07-24\|60.25\|-4.18\|61.05\|61.42\|60.17\|1110640;2026-07-27\|61.55\|2.16\|59.88\|61.55\|59.50\|815802;2026-07-28\|58.08\|-5.64\|58.88\|60.79\|57.80\|1245020;2026-07-29\|57.75\|-0.57\|58.08\|58.90\|55.70\|1156169;2026-07-30\|53.80\|-6.84\|57.00\|57.38\|53.22\|1525984;2026-07-31\|56.70\|5.39\|57.14\|57.57\|56.30\|1481833;2026-08-03\|55.90\|-0.27\|55.53\|56.80\|54.64\|948043;2026-08-04\|59.93\|7.21\|56.81\|60.00\|56.81\|1679347;2026-08-05\|65.92\|9.99\|59.00\|65.92\|58.90\|2882234;2026-08-06\|68.27\|3.56\|65.55\|69.80\|64.87\|2466615;2026-08-07\|68.18\|-0.13\|68.27\|69.65\|67.48\|1610439;2026-08-10\|69.18\|1.47\|69.00\|70.97\|67.65\|1644179;2026-08-11\|66.01\|-4.58\|67.93\|68.19\|65.52\|1358341;2026-08-12\|65.60\|-0.62\|66.46\|66.77\|64.51\|1301531;2026-08-13\|65.23\|-0.56\|67.99\|68.08\|65.20\|1468897;2026-08-14\|66.19\|1.47\|65.60\|66.48\|64.80\|1071503;2026-08-17\|68.23\|3.08\|67.00\|68.50\|66.43\|1615543;2026-08-18\|66.20\|-2.98\|67.70\|67.70\|65.65\|1315817;2026-08-19\|61.83\|-6.60\|64.10\|64.38\|61.30\|1389270;2026-08-20\|62.13\|0.49\|62.50\|62.95\|61.50\|781185;2026-08-21\|62.84\|1.14\|61.65\|63.38\|61.38\|794348;2026-08-24\|60.40\|-3.88\|62.70\|62.70\|59.22\|980155;2026-08-25\|60.15\|-0.41\|58.75\|60.85\|58.75\|755994;2026-08-26\|60.57\|0.70\|60.20\|60.80\|59.38\|733405;2026-08-27\|63.86\|5.43\|62.00\|64.50\|62.00\|1490388;2026-08-28\|64.04\|0.28\|64.04\|66.69\|63.80\|1579645;2026-08-31\|64.84\|1.25\|63.15\|65.00\|62.50\|1089904;2026-09-01\|62.94\|-2.93\|64.35\|64.50\|62.80\|749913;2026-09-02\|61.80\|-1.81\|61.72\|62.40\|61.40\|619732;2026-09-03\|63.20\|2.27\|63.00\|63.99\|62.30\|919220;2026-09-04\|63.69\|0.78\|63.84\|65.30\|63.30\|1295498;2026-09-07\|66.57\|4.52\|64.60\|66.88\|64.60\|1743476;2026-09-08\|64.75\|-2.73\|66.30\|66.70\|64.55\|1076036;2026-09-09\|65.24\|0.76\|64.90\|66.08\|64.47\|761506;2026-09-10\|63.91\|-2.04\|64.50\|64.66\|63.79\|567595;2026-09-11\|64.07\|0.25\|62.66\|64.49\|62.50\|758983;2026-09-14\|61.57\|-3.90\|62.99\|63.01\|61.37\|795440;2026-09-15\|60.80\|-1.25\|61.25\|62.49\|60.58\|614209;2026-09-16\|62.33\|2.52\|60.79\|62.98\|60.40\|696685;2026-09-17\|61.27\|-1.70\|61.90\|62.78\|61.10\|582565;2026-09-18\|62.71\|2.35\|62.98\|63.95\|62.00\|1112075;2026-09-21\|63.60\|1.42\|63.99\|64.70\|62.52\|952582;2026-09-22\|63.30\|-0.47\|64.50\|64.94\|63.11\|752443;2026-09-23\|62.98\|-0.51\|63.49\|63.78\|62.85\|424122;2026-09-24\|61.00\|-3.14\|62.30\|62.57\|60.80\|671950;2026-09-28\|58.92\|-3.41\|61.00\|61.00\|58.28\|643815;2026-09-29\|58.42\|-0.85\|58.42\|59.15\|57.86\|510104;2026-09-30\|58.20\|-0.38\|58.81\|59.48\|57.90\|518106;2026-10-08\|55.69\|-4.31\|58.66\|59.15\|55.08\|792486;2026-10-09\|56.07\|0.68\|55.00\|56.32\|53.40\|791141;2026-10-12\|52.05\|-7.17\|54.00\|54.79\|52.00\|1090428;2026-10-13\|52.29\|0.46\|50.46\|53.30\|49.66\|1031070;2026-10-14\|48.80\|-6.67\|52.00\|52.10\|48.49\|1103774;2026-10-15\|46.90\|-3.89\|46.71\|47.84\|46.10\|963977;2026-10-16\|47.78\|1.88\|47.80\|48.91\|46.81\|986987;2026-10-19\|47.71\|-0.15\|47.10\|48.25\|46.65\|696363;2026-10-20\|48.77\|2.22\|47.24\|49.29\|47.00\|895285;2026-10-21\|49.70\|1.91\|49.50\|50.48\|49.17\|810025;2026-10-22\|47.91\|-3.60\|49.62\|49.69\|47.41\|816749;2026-10-23\|48.85\|1.96\|47.00\|49.10\|45.55\|1058205;2026-10-26\|46.73\|-4.34\|48.00\|48.21\|46.50\|759452;2026-10-27\|45.92\|-1.73\|47.40\|47.75\|45.91\|558476;2026-10-28\|48.64\|5.92\|46.82\|48.70\|46.31\|1153132;2026-10-29\|45.22\|-7.03\|47.70\|47.71\|45.13\|1178795;2026-10-30\|45.00\|-0.49\|43.00\|46.50\|42.99\|1026974;2026-11-02\|44.39\|-1.36\|45.17\|45.50\|42.78\|1171232;2026-11-03\|41.95\|-5.50\|43.45\|44.16\|41.83\|1169836;2026-11-04\|45.25\|7.87\|42.20\|45.73\|41.51\|1564523;2026-11-05\|45.50\|0.55\|43.48\|45.63\|43.01\|808591
134461	优必选Thinker-Sim具身智能仿真平台正式发布		1、公司拥有从机器人研发、设计、测试到量产落地的一站式解决方案，凭借在多个产品制造领域的长期深耕，积累了海量机器人应用场景的真实数据，为机器人的训练与迭代提供必不可少的基础； 2、公司800G 硅光模块已实现量产、1.6T产品处于客户验证阶段，在NPO和CPO方向均有产品布局	2026-06-25\|74.42\|-0.84\|75.10\|75.80\|73.18\|2523690;2026-06-26\|68.00\|-8.63\|71.00\|71.50\|67.05\|3403617;2026-06-29\|65.30\|-3.97\|66.98\|67.52\|62.48\|2272360;2026-06-30\|70.40\|7.81\|65.24\|70.88\|64.60\|2451704;2026-07-01\|66.24\|-5.91\|70.40\|70.77\|65.50\|2089180;2026-07-02\|60.90\|-8.06\|64.55\|64.90\|60.66\|2115977;2026-07-03\|64.44\|5.81\|62.49\|65.97\|62.35\|2057754;2026-07-06\|62.88\|-2.42\|64.79\|65.22\|61.26\|1301778;2026-07-07\|63.28\|0.64\|62.54\|64.90\|62.00\|1370584;2026-07-08\|62.47\|-1.28\|63.00\|64.28\|60.60\|1281448;2026-07-09\|64.46\|3.19\|62.80\|64.66\|59.70\|1903541;2026-07-10\|62.14\|-3.60\|64.38\|65.66\|62.06\|1422326;2026-07-13\|58.98\|-5.09\|61.88\|61.90\|58.24\|1321937;2026-07-14\|61.67\|4.56\|58.50\|61.90\|57.41\|1392525;2026-07-15\|60.47\|-1.95\|62.25\|62.25\|59.85\|932658;2026-07-16\|61.58\|1.84\|60.86\|64.34\|60.00\|1325918;2026-07-17\|58.05\|-5.73\|61.00\|61.50\|57.09\|1433017;2026-07-20\|56.80\|-1.92\|58.50\|59.88\|55.03\|1351987;2026-07-21\|60.42\|6.37\|57.29\|60.78\|56.60\|1579397;2026-07-22\|59.16\|-2.09\|59.88\|61.68\|58.80\|1062223;2026-07-23\|61.19\|3.43\|59.16\|61.98\|58.65\|1209696;2026-07-24\|60.59\|-0.98\|60.00\|62.49\|59.60\|757369;2026-07-27\|62.89\|3.80\|61.00\|63.02\|60.35\|1050501;2026-07-28\|60.10\|-4.44\|61.80\|62.68\|59.80\|1016612;2026-07-29\|62.35\|3.74\|60.55\|62.50\|59.20\|1426372;2026-07-30\|58.35\|-6.42\|61.36\|61.87\|57.02\|1660630;2026-07-31\|57.48\|-1.49\|60.40\|60.83\|57.01\|1816800;2026-08-03\|53.71\|-6.56\|55.90\|56.00\|53.12\|1861212;2026-08-04\|55.48\|3.30\|54.00\|56.00\|53.60\|1291502;2026-08-05\|55.87\|0.70\|52.71\|56.51\|52.65\|2242420;2026-08-06\|55.90\|0.05\|54.15\|57.95\|53.70\|1720575;2026-08-07\|56.99\|1.95\|56.13\|58.00\|55.88\|1626406;2026-08-10\|55.79\|-2.11\|57.50\|57.86\|55.00\|1207651;2026-08-11\|55.63\|-0.29\|55.31\|56.23\|54.52\|846677;2026-08-12\|57.35\|3.09\|55.68\|57.58\|55.30\|1126365;2026-08-13\|56.06\|-2.25\|57.99\|58.75\|56.05\|1082469;2026-08-14\|56.58\|0.93\|56.60\|56.88\|55.80\|717045;2026-08-17\|58.84\|3.99\|56.61\|58.88\|56.31\|1265790;2026-08-18\|57.74\|-1.87\|58.87\|59.50\|57.04\|939334;2026-08-19\|53.50\|-7.34\|56.60\|56.60\|53.06\|1583354;2026-08-20\|53.34\|-0.30\|53.96\|54.14\|52.80\|889389;2026-08-21\|54.65\|2.46\|52.98\|55.22\|52.81\|988123;2026-08-24\|53.72\|-1.70\|54.83\|55.40\|52.68\|908775;2026-08-25\|54.86\|2.12\|52.60\|55.69\|51.88\|1336501;2026-08-26\|57.11\|4.10\|54.99\|58.00\|53.80\|1552130;2026-08-27\|57.18\|0.12\|57.70\|57.77\|56.12\|1110962;2026-08-28\|56.60\|-1.01\|57.89\|58.44\|56.50\|1085035;2026-08-31\|57.62\|1.80\|55.90\|57.70\|55.43\|946222;2026-09-01\|56.92\|-1.21\|57.55\|57.66\|56.30\|687842;2026-09-02\|57.08\|0.28\|56.70\|57.90\|56.41\|919129;2026-09-03\|56.17\|-1.59\|57.49\|57.99\|55.84\|910668;2026-09-04\|54.30\|-3.33\|56.98\|56.98\|54.08\|1108347;2026-09-07\|55.93\|3.00\|54.60\|56.40\|54.54\|1061462;2026-09-08\|55.06\|-1.56\|55.90\|56.39\|54.89\|690124;2026-09-09\|55.86\|1.45\|55.53\|56.39\|55.44\|716680;2026-09-10\|54.45\|-2.52\|55.00\|55.45\|54.31\|773590;2026-09-11\|55.39\|1.73\|53.84\|55.92\|53.35\|872601;2026-09-14\|52.78\|-4.71\|54.49\|54.89\|52.60\|1205436;2026-09-15\|51.63\|-2.18\|52.35\|53.26\|51.55\|868745;2026-09-16\|52.89\|2.44\|51.60\|53.18\|51.00\|812015;2026-09-17\|52.13\|-1.44\|52.39\|53.06\|52.01\|590506;2026-09-18\|54.10\|3.78\|52.99\|54.70\|52.56\|1250306;2026-09-21\|54.44\|0.63\|54.63\|54.99\|54.04\|645085;2026-09-22\|54.84\|0.73\|54.98\|55.80\|54.68\|836511;2026-09-23\|54.37\|-0.86\|54.90\|55.13\|54.14\|408571;2026-09-24\|52.00\|-4.36\|54.15\|54.15\|51.89\|707971;2026-09-28\|49.92\|-4.00\|52.06\|52.17\|49.30\|928595;2026-09-29\|50.40\|0.96\|49.92\|50.88\|49.80\|540376;2026-09-30\|49.43\|-1.92\|50.50\|50.88\|49.04\|636200;2026-10-08\|48.43\|-2.02\|49.45\|50.18\|47.90\|694677;2026-10-09\|47.59\|-1.73\|48.00\|48.06\|46.02\|885752;2026-10-12\|46.32\|-2.67\|46.60\|48.10\|46.19\|1087586;2026-10-13\|46.15\|-0.37\|45.50\|46.65\|44.70\|832397;2026-10-14\|44.94\|-2.62\|45.76\|46.78\|44.75\|616939;2026-10-15\|44.65\|-0.65\|43.68\|44.86\|43.56\|936795;2026-10-16\|44.67\|0.04\|45.15\|45.55\|44.06\|580049;2026-10-19\|46.20\|3.43\|44.43\|46.76\|44.22\|940835;2026-10-20\|47.60\|3.03\|45.81\|48.00\|45.75\|1018905;2026-10-21\|48.09\|1.03\|47.60\|48.89\|47.37\|788062;2026-10-22\|47.01\|-2.02\|47.80\|48.00\|46.69\|789700;2026-10-23\|50.42\|7.25\|46.42\|50.70\|45.94\|1321920;2026-10-26\|49.81\|-1.21\|49.70\|50.39\|49.48\|900193;2026-10-27\|48.80\|-2.03\|49.92\|50.30\|48.80\|615369;2026-10-28\|49.70\|1.84\|49.42\|50.48\|48.66\|773241;2026-10-29\|48.07\|-3.28\|49.21\|49.49\|48.05\|657228;2026-10-30\|45.60\|-5.14\|46.50\|47.95\|45.60\|922338;2026-11-02\|45.27\|-0.72\|45.80\|46.35\|45.15\|793926;2026-11-03\|45.45\|0.40\|45.00\|46.48\|44.51\|902274;2026-11-04\|49.51\|8.93\|45.85\|49.98\|45.60\|1370744;2026-11-05\|51.81\|4.65\|49.00\|52.17\|48.78\|691504
134460	优必选Thinker-Sim具身智能仿真平台正式发布	具身智能+机器人下线+风电树脂行业原因： 1、10月22日，宇树科技CEO王兴兴表示，物理AI目前已经看到取得突破的苗头，快的话可能需要1至2年，慢的话可能需要2至3年。 2、华泰证券指出，物理AI正逐步从概念走向落地，OpenAI等模型企业自研人形机器人有望加速这一进程，数据、模型、本体及零部件、应用等全产业链环节均有望受益。公司原因： 1、据证券日报2026年10月25日报道，记者从上纬新材获悉，旗下启元机器人第5000台个人机器人正式下线。启元机器人自产线启动以来，从0台到5000台稳定量产下线，仅用时1个月。 2、据界面2026年10月24日报道，启元机器人发布“物理AI启仔计划”，开放开发平台、配套工具及算力支持；据2026年8月15日半年度报告，公司已推出启元Q1、启元T1，相关业务仍处于研发及应用场景验证阶段。 3、据2025年年度报告，公司具备风电叶片专用环氧树脂、可回收热固树脂规模化生产能力，国内风电叶片树脂产量市场份额排名靠前。	公司推出面向个人及家庭场景的启元Q1消费级人形机器人和启元T1可变形机器人	2026-06-25\|153.88\|-3.51\|157.05\|159.00\|152.80\|43949;2026-06-26\|148.91\|-3.23\|152.00\|153.95\|147.00\|36625;2026-06-29\|151.86\|1.98\|148.91\|153.05\|142.00\|41968;2026-06-30\|165.80\|9.18\|152.00\|167.50\|149.50\|64096;2026-07-01\|166.51\|0.43\|165.20\|172.00\|163.50\|43876;2026-07-02\|161.98\|-2.72\|166.52\|171.97\|161.29\|51834;2026-07-03\|173.50\|7.11\|164.88\|186.02\|163.00\|122429;2026-07-06\|165.00\|-4.90\|172.00\|176.80\|163.90\|63441;2026-07-07\|153.04\|-7.25\|162.00\|173.99\|152.90\|56571;2026-07-08\|144.03\|-5.89\|156.00\|156.08\|143.28\|45167;2026-07-09\|145.91\|1.31\|144.76\|146.46\|139.16\|34179;2026-07-10\|143.00\|-1.99\|147.00\|149.99\|143.00\|37576;2026-07-13\|135.49\|-5.25\|150.00\|150.30\|134.07\|35863;2026-07-14\|137.74\|1.66\|135.49\|139.60\|131.60\|25638;2026-07-15\|142.00\|3.09\|139.73\|148.33\|138.10\|40842;2026-07-16\|136.42\|-3.93\|138.00\|141.97\|135.00\|29508;2026-07-17\|125.67\|-7.88\|138.11\|139.99\|125.00\|46142;2026-07-20\|119.00\|-5.31\|128.00\|133.33\|116.16\|40725;2026-07-21\|129.77\|9.05\|119.00\|131.40\|106.50\|59910;2026-07-22\|123.50\|-4.83\|127.18\|133.80\|122.89\|33198;2026-07-23\|121.50\|-1.62\|123.48\|123.55\|117.04\|32498;2026-07-24\|113.40\|-6.67\|118.55\|119.78\|113.20\|33252;2026-07-27\|119.50\|5.38\|99.48\|121.00\|99.48\|62751;2026-07-28\|124.58\|4.25\|118.27\|133.80\|116.00\|62764;2026-07-29\|127.23\|2.13\|128.00\|133.00\|125.00\|46341;2026-07-30\|136.98\|7.66\|127.48\|140.59\|126.00\|63568;2026-07-31\|157.48\|14.97\|150.00\|161.13\|143.00\|81625;2026-08-03\|152.48\|-3.17\|158.00\|165.49\|147.05\|64610;2026-08-04\|157.33\|3.18\|151.72\|159.00\|144.00\|55649;2026-08-05\|159.79\|1.56\|155.77\|162.94\|154.10\|55061;2026-08-06\|163.88\|2.56\|157.88\|165.40\|156.04\|52532;2026-08-07\|169.40\|3.37\|172.00\|172.00\|153.87\|74794;2026-08-10\|162.59\|-4.02\|169.00\|173.88\|159.01\|45425;2026-08-11\|167.00\|2.71\|160.00\|175.10\|158.00\|61175;2026-08-12\|161.52\|-3.28\|166.10\|166.10\|158.28\|48308;2026-08-13\|167.53\|3.72\|162.10\|173.93\|161.52\|70961;2026-08-14\|167.33\|-0.12\|169.34\|170.80\|163.88\|34601;2026-08-17\|171.38\|2.42\|169.59\|172.20\|160.31\|51474;2026-08-18\|188.97\|10.26\|169.99\|196.66\|169.88\|110350;2026-08-19\|152.50\|-19.30\|190.00\|193.00\|151.18\|114277;2026-08-20\|141.90\|-6.95\|149.69\|152.51\|132.49\|79539;2026-08-21\|143.86\|1.38\|138.00\|146.00\|136.28\|53267;2026-08-24\|149.47\|3.90\|145.44\|162.80\|145.44\|65257;2026-08-25\|143.11\|-4.25\|145.03\|147.00\|137.50\|47609;2026-08-26\|144.40\|0.90\|143.88\|149.86\|141.60\|36642;2026-08-27\|159.88\|10.72\|145.88\|159.96\|145.08\|59705;2026-08-28\|157.95\|-1.21\|157.00\|162.00\|152.77\|47901;2026-08-31\|154.32\|-2.30\|155.00\|158.76\|152.38\|31576;2026-09-01\|151.00\|-2.15\|154.00\|157.77\|149.78\|27884;2026-09-02\|146.48\|-2.99\|149.11\|152.00\|145.50\|25747;2026-09-03\|149.13\|1.81\|147.00\|151.40\|147.00\|24724;2026-09-04\|139.37\|-6.54\|150.88\|150.88\|137.80\|41869;2026-09-07\|146.01\|4.76\|142.00\|149.90\|139.50\|34457;2026-09-08\|148.45\|1.67\|146.01\|151.51\|143.88\|29772;2026-09-09\|143.88\|-3.08\|147.80\|150.60\|142.10\|22564;2026-09-10\|139.96\|-2.72\|142.51\|142.90\|139.11\|16425;2026-09-11\|140.28\|0.23\|137.51\|142.22\|134.66\|22796;2026-09-14\|145.50\|3.72\|139.00\|149.68\|136.71\|26731;2026-09-15\|143.30\|-1.51\|144.77\|146.80\|143.03\|13920;2026-09-16\|147.10\|2.65\|144.70\|147.50\|141.55\|23032;2026-09-17\|150.30\|2.18\|146.98\|153.00\|146.10\|34392;2026-09-18\|154.20\|2.59\|153.00\|156.85\|152.00\|32222;2026-09-21\|147.81\|-4.14\|158.00\|164.94\|147.28\|49033;2026-09-22\|141.37\|-4.36\|146.11\|148.10\|139.66\|43374;2026-09-23\|138.66\|-1.92\|140.01\|142.08\|138.08\|25288;2026-09-24\|136.20\|-1.77\|139.20\|140.20\|135.80\|20332;2026-09-28\|133.20\|-2.20\|135.00\|136.80\|131.28\|18152;2026-09-29\|131.01\|-1.64\|132.50\|134.88\|131.00\|12842;2026-09-30\|126.81\|-3.21\|131.80\|131.80\|126.75\|17587;2026-10-08\|119.26\|-5.95\|128.35\|129.35\|118.63\|24823;2026-10-09\|121.77\|2.10\|119.00\|121.88\|115.05\|26901;2026-10-12\|111.93\|-8.08\|121.78\|121.89\|111.93\|29628;2026-10-13\|113.51\|1.41\|110.05\|114.88\|108.15\|24325;2026-10-14\|107.65\|-5.16\|112.90\|113.50\|107.56\|22317;2026-10-15\|104.50\|-2.93\|105.01\|107.52\|103.51\|20724;2026-10-16\|106.31\|1.73\|106.50\|109.48\|105.20\|20214;2026-10-19\|116.16\|9.27\|105.10\|120.00\|102.68\|42678;2026-10-20\|115.37\|-0.68\|113.45\|126.15\|109.50\|59402;2026-10-21\|112.90\|-2.14\|116.00\|117.48\|111.22\|34623;2026-10-22\|109.00\|-3.45\|113.65\|116.10\|109.00\|30421;2026-10-23\|126.31\|15.88\|107.78\|129.60\|103.80\|75125;2026-10-26\|151.57\|20.00\|130.00\|151.57\|129.50\|136611;2026-10-27\|154.51\|1.94\|148.84\|170.88\|146.10\|155697;2026-10-28\|175.00\|13.26\|153.51\|185.41\|150.66\|173453;2026-10-29\|167.69\|-4.18\|170.00\|184.40\|166.25\|127337;2026-10-30\|161.00\|-3.99\|162.49\|175.99\|151.00\|143464;2026-11-02\|170.72\|6.04\|159.10\|180.67\|146.95\|138247;2026-11-03\|155.91\|-8.68\|167.01\|170.33\|153.00\|110513;2026-11-04\|171.39\|9.93\|155.00\|176.20\|147.38\|14577496;2026-11-05\|181.97\|6.17\|169.00\|182.87\|163.08\|6153107
134459	优必选Thinker-Sim具身智能仿真平台正式发布		高空作业车产品及服务提供商，国内最早研制特种机器人的企业之一	2026-06-25\|18.51\|-2.32\|19.08\|19.28\|18.31\|423081;2026-06-26\|18.57\|0.49\|18.39\|18.91\|17.83\|411259;2026-06-29\|18.46\|-0.59\|18.63\|19.25\|17.68\|437150;2026-06-30\|21.07\|14.14\|18.70\|21.50\|18.62\|937411;2026-07-01\|20.68\|-1.85\|21.00\|21.30\|19.60\|696996;2026-07-02\|18.91\|-8.56\|20.01\|20.20\|18.82\|570448;2026-07-03\|18.59\|-1.69\|19.15\|19.84\|18.50\|475789;2026-07-06\|17.62\|-5.22\|18.55\|18.88\|17.45\|474353;2026-07-07\|17.65\|0.17\|17.80\|17.92\|17.08\|287371;2026-07-08\|16.70\|-5.38\|17.80\|17.84\|16.65\|372667;2026-07-09\|17.00\|1.80\|16.95\|17.13\|16.19\|365245;2026-07-10\|16.23\|-4.53\|17.00\|17.12\|16.19\|316467;2026-07-13\|15.10\|-6.96\|16.02\|16.19\|14.80\|527685;2026-07-14\|16.30\|7.95\|15.00\|16.31\|14.80\|460664;2026-07-15\|14.98\|-8.10\|17.21\|17.48\|14.82\|515040;2026-07-16\|13.99\|-6.61\|14.80\|14.98\|13.58\|562739;2026-07-17\|12.63\|-9.72\|13.85\|13.94\|12.10\|740015;2026-07-20\|10.58\|-16.23\|12.99\|13.37\|10.11\|961593;2026-07-21\|12.60\|19.09\|11.00\|12.70\|10.17\|1147474;2026-07-22\|12.76\|1.27\|12.97\|13.15\|12.30\|736386;2026-07-23\|13.80\|8.15\|12.99\|13.95\|12.90\|663460;2026-07-24\|13.84\|0.29\|13.79\|14.14\|13.45\|452806;2026-07-27\|14.16\|2.31\|13.83\|14.31\|13.59\|371369;2026-07-28\|13.58\|-4.10\|14.00\|14.13\|13.37\|336586;2026-07-29\|13.82\|1.77\|13.70\|14.03\|12.70\|469253;2026-07-30\|13.06\|-5.50\|13.80\|13.83\|12.81\|311905;2026-07-31\|13.45\|2.99\|14.00\|14.20\|13.44\|344453;2026-08-03\|14.48\|7.66\|13.40\|14.60\|13.28\|457323;2026-08-04\|14.92\|3.04\|14.55\|15.08\|14.38\|341564;2026-08-05\|15.38\|3.08\|15.10\|15.82\|14.81\|458817;2026-08-06\|15.85\|3.06\|15.10\|15.86\|15.10\|312415;2026-08-07\|15.93\|0.50\|15.84\|16.33\|15.51\|271109;2026-08-10\|16.14\|1.32\|16.02\|16.25\|15.66\|233302;2026-08-11\|15.95\|-1.18\|16.03\|16.76\|15.89\|309724;2026-08-12\|15.15\|-5.02\|15.73\|15.80\|14.97\|583314;2026-08-13\|14.69\|-3.04\|15.10\|15.25\|14.66\|372659;2026-08-14\|14.98\|1.97\|14.68\|15.59\|14.41\|367380;2026-08-17\|15.27\|1.94\|15.10\|15.28\|14.93\|333744;2026-08-18\|15.28\|0.07\|15.30\|15.45\|14.76\|350563;2026-08-19\|14.35\|-6.09\|15.13\|15.13\|14.15\|357410;2026-08-20\|14.48\|0.91\|14.62\|14.78\|14.20\|228933;2026-08-21\|15.25\|5.32\|14.50\|15.28\|14.25\|339253;2026-08-24\|14.30\|-6.23\|15.09\|15.15\|13.81\|437459;2026-08-25\|14.21\|-0.63\|14.00\|14.49\|13.75\|192105;2026-08-26\|14.13\|-0.56\|14.30\|14.35\|13.96\|159947;2026-08-27\|14.32\|1.34\|14.10\|14.38\|13.88\|231783;2026-08-28\|13.99\|-2.30\|14.32\|14.48\|13.98\|249986;2026-08-31\|14.08\|0.64\|13.80\|14.12\|13.56\|211696;2026-09-01\|14.00\|-0.57\|14.06\|14.30\|13.86\|186463;2026-09-02\|13.65\|-2.50\|13.89\|13.89\|13.59\|162796;2026-09-03\|13.83\|1.32\|13.76\|14.21\|13.48\|251056;2026-09-04\|13.43\|-2.89\|14.05\|14.24\|13.30\|243595;2026-09-07\|13.29\|-1.04\|13.34\|13.65\|13.19\|231984;2026-09-08\|13.17\|-0.90\|13.25\|13.41\|13.08\|203425;2026-09-09\|13.67\|3.80\|13.20\|14.12\|13.19\|419386;2026-09-10\|13.02\|-4.75\|13.67\|13.69\|13.01\|269891;2026-09-11\|12.90\|-0.92\|12.88\|13.09\|12.64\|265900;2026-09-14\|12.13\|-5.97\|12.80\|12.89\|12.05\|602679;2026-09-15\|12.27\|1.15\|12.11\|12.51\|12.03\|398332;2026-09-16\|12.81\|4.40\|12.21\|12.83\|12.12\|347136;2026-09-17\|12.59\|-1.72\|12.75\|12.97\|12.46\|201256;2026-09-18\|13.21\|4.92\|12.84\|13.30\|12.65\|310528;2026-09-21\|13.58\|2.80\|13.46\|13.63\|13.21\|337332;2026-09-22\|13.65\|0.52\|13.86\|14.18\|13.46\|359233;2026-09-23\|13.71\|0.44\|13.83\|13.83\|13.42\|208761;2026-09-24\|13.29\|-3.06\|13.60\|13.67\|13.25\|166648;2026-09-28\|12.67\|-4.67\|13.18\|13.40\|12.60\|207679;2026-09-29\|12.91\|1.89\|12.66\|13.05\|12.55\|172268;2026-09-30\|12.72\|-1.47\|13.00\|13.08\|12.61\|141449;2026-10-08\|12.51\|-1.65\|12.81\|13.23\|12.39\|185809;2026-10-09\|12.16\|-2.80\|12.48\|12.52\|11.63\|262522;2026-10-12\|11.70\|-3.78\|12.10\|12.12\|11.65\|240772;2026-10-13\|11.57\|-1.11\|11.28\|11.72\|10.96\|249409;2026-10-14\|11.05\|-4.49\|11.65\|11.65\|11.00\|233158;2026-10-15\|10.56\|-4.43\|10.50\|10.77\|10.48\|243252;2026-10-16\|10.50\|-0.57\|10.78\|10.93\|10.34\|218596;2026-10-19\|10.57\|0.67\|10.45\|10.83\|10.11\|190582;2026-10-20\|10.72\|1.42\|10.52\|10.99\|10.38\|178537;2026-10-21\|10.46\|-2.43\|10.79\|10.87\|10.40\|187582;2026-10-22\|9.94\|-4.97\|10.47\|10.50\|9.85\|319702;2026-10-23\|10.77\|8.35\|9.57\|10.98\|9.15\|659437;2026-10-26\|10.04\|-6.78\|10.56\|10.68\|10.00\|419646;2026-10-27\|9.98\|-0.60\|10.26\|10.53\|9.97\|249102;2026-10-28\|10.51\|5.31\|10.05\|10.79\|10.05\|375712;2026-10-29\|10.08\|-4.09\|10.58\|10.70\|10.00\|340609;2026-10-30\|9.61\|-4.66\|9.89\|10.24\|9.60\|306723;2026-11-02\|9.55\|-0.62\|9.78\|9.85\|9.45\|305928;2026-11-03\|9.02\|-5.55\|9.51\|9.60\|8.95\|335731;2026-11-04\|9.92\|9.98\|9.07\|10.00\|8.92\|445913;2026-11-05\|11.15\|12.40\|9.75\|11.30\|9.75\|336657
134458	优必选Thinker-Sim具身智能仿真平台正式发布	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	2026-06-25\|34.17\|-2.84\|35.00\|36.28\|33.75\|36753;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\|17259631;2026-11-05\|49.58\|3.83\|46.66\|49.90\|45.11\|6453691
134457	优必选Thinker-Sim具身智能仿真平台正式发布	家庭具身机器人+小米概念+定增受理行业原因：中信建投研报称，物理AI是人工智能的下一波浪潮，机器人是AI最好的物理载体之一，值得重视。此外，Optimus量产渐行渐近，近期对供应链量产量纲指引逐步清晰，其放量节奏逐步得以验证，后续V3产品发布、量产推进仍值得密切关注。公司原因： 1、据2026年6月11日募集说明书，公司已实现家庭具身机器人的生产和销售，并与苏州乐享智能科技有限公司签署战略合作协议及OEM/ODM产品采购合同，合同周期至2026年12月31日。 2、据2026年6月11日募集说明书，公司产品广泛应用于小米、美的、追觅等知名清洁电器品牌，主要终端合作品牌包括小米，并为其提供整机ODM/OEM业务。 3、据2026年6月11日公告，公司向特定对象发行股票申请已获上交所受理，拟募资7.763亿元用于年产清洁电器制品800万台新建项目一期等，项目规划布局家庭具身机器人等新品类产能。	公司主营吸尘器、洗地机、扫地机器人、布衣清洗机等	2026-06-25\|22.38\|-2.06\|22.85\|24.25\|22.31\|43025;2026-06-26\|23.20\|3.66\|22.88\|24.62\|22.22\|93006;2026-06-29\|24.75\|6.68\|22.61\|24.85\|21.40\|105912;2026-06-30\|27.23\|10.02\|24.58\|27.23\|24.58\|55835;2026-07-01\|27.65\|1.54\|27.99\|28.08\|26.61\|72319;2026-07-02\|27.61\|-0.14\|27.62\|28.40\|27.30\|41450;2026-07-03\|26.70\|-3.30\|27.88\|28.05\|26.65\|32231;2026-07-06\|26.35\|-1.31\|26.51\|27.66\|26.08\|30209;2026-07-07\|24.28\|-7.86\|26.10\|26.60\|24.20\|32175;2026-07-08\|22.64\|-6.75\|24.28\|24.58\|22.60\|40834;2026-07-09\|23.16\|2.30\|22.65\|23.60\|21.70\|39680;2026-07-10\|22.98\|-0.78\|23.30\|23.60\|22.73\|24851;2026-07-13\|21.45\|-6.66\|23.00\|23.10\|21.27\|24500;2026-07-14\|21.94\|2.28\|21.50\|22.22\|20.77\|20014;2026-07-15\|24.13\|9.98\|21.71\|24.13\|21.71\|43892;2026-07-16\|24.15\|0.08\|24.00\|25.09\|23.66\|58310;2026-07-17\|22.22\|-7.99\|24.38\|24.69\|21.74\|44860;2026-07-20\|20.00\|-9.99\|22.63\|22.77\|20.00\|38555;2026-07-21\|19.90\|-0.50\|20.00\|20.30\|18.20\|41561;2026-07-22\|19.78\|-0.60\|19.74\|20.43\|19.44\|26891;2026-07-23\|19.68\|-0.51\|19.49\|19.99\|19.32\|17577;2026-07-24\|19.63\|-0.25\|19.49\|19.85\|19.02\|17501;2026-07-27\|21.59\|9.98\|19.60\|21.59\|19.21\|25564;2026-07-28\|21.83\|1.11\|21.59\|23.55\|21.29\|59484;2026-07-29\|21.10\|-3.34\|21.72\|22.58\|20.77\|45854;2026-07-30\|19.87\|-5.83\|20.96\|21.29\|19.75\|35251;2026-07-31\|21.55\|8.46\|20.38\|21.86\|20.38\|55850;2026-08-03\|22.11\|2.60\|21.28\|22.55\|21.28\|41555;2026-08-04\|23.76\|7.46\|22.19\|23.77\|21.92\|33496;2026-08-05\|26.14\|10.02\|24.10\|26.14\|23.50\|24594;2026-08-06\|28.17\|7.77\|26.43\|28.21\|25.83\|75798;2026-08-07\|28.50\|1.17\|28.03\|28.96\|26.50\|64080;2026-08-10\|27.25\|-4.39\|28.65\|28.98\|26.85\|51152;2026-08-11\|27.80\|2.02\|27.00\|28.55\|26.00\|42992;2026-08-12\|27.20\|-2.16\|27.81\|28.80\|27.10\|37825;2026-08-13\|26.98\|-0.81\|27.40\|27.86\|26.88\|28731;2026-08-14\|26.55\|-1.59\|26.72\|27.50\|26.30\|22687;2026-08-17\|29.21\|10.02\|26.55\|29.21\|26.55\|22699;2026-08-18\|27.29\|-6.57\|29.44\|29.61\|26.50\|81704;2026-08-19\|26.28\|-3.70\|27.00\|29.20\|26.28\|68879;2026-08-20\|27.26\|3.73\|26.52\|27.47\|25.38\|49297;2026-08-21\|27.97\|2.60\|27.47\|28.36\|26.81\|38345;2026-08-24\|25.17\|-10.01\|28.60\|28.60\|25.17\|38137;2026-08-25\|24.50\|-2.66\|24.02\|26.25\|24.02\|60255;2026-08-26\|23.78\|-2.94\|24.50\|25.11\|23.76\|37430;2026-08-27\|23.87\|0.38\|23.71\|24.37\|23.66\|33808;2026-08-28\|24.08\|0.88\|24.02\|24.24\|23.70\|26114;2026-08-31\|25.00\|3.82\|23.96\|25.17\|23.26\|45374;2026-09-01\|24.84\|-0.64\|24.70\|25.88\|24.46\|44659;2026-09-02\|25.28\|1.77\|24.60\|25.30\|24.25\|29738;2026-09-03\|25.68\|1.58\|25.18\|25.90\|25.18\|28665;2026-09-04\|25.25\|-1.67\|25.59\|25.88\|24.95\|26999;2026-09-07\|26.61\|5.39\|25.26\|26.79\|25.26\|25521;2026-09-08\|26.80\|0.71\|26.60\|27.20\|25.98\|33056;2026-09-09\|27.15\|1.31\|26.81\|27.45\|26.21\|36201;2026-09-10\|28.95\|6.63\|27.27\|29.44\|25.70\|67807;2026-09-11\|28.54\|-1.42\|29.00\|29.97\|27.72\|72556;2026-09-14\|31.39\|9.99\|28.47\|31.39\|28.15\|47366;2026-09-15\|32.59\|3.82\|32.70\|33.54\|31.59\|120646;2026-09-16\|34.28\|5.19\|32.50\|34.38\|32.15\|81971;2026-09-17\|34.95\|1.95\|34.92\|35.86\|34.01\|84963;2026-09-18\|35.58\|1.80\|34.45\|36.45\|33.77\|68525;2026-09-21\|36.49\|2.56\|35.58\|37.09\|35.40\|59491;2026-09-22\|37.30\|2.22\|36.49\|38.05\|35.56\|66209;2026-09-23\|36.64\|-1.77\|38.00\|38.49\|35.60\|57194;2026-09-24\|35.70\|-2.57\|37.00\|37.88\|35.62\|46162;2026-09-28\|36.22\|1.46\|36.00\|38.87\|35.10\|58823;2026-09-29\|37.88\|4.58\|36.80\|38.10\|35.63\|47568;2026-09-30\|39.50\|4.28\|39.00\|41.10\|38.71\|84311;2026-10-08\|37.37\|-5.39\|39.51\|41.08\|36.68\|66857;2026-10-09\|36.65\|-1.93\|37.39\|37.65\|35.49\|57302;2026-10-12\|32.99\|-9.99\|36.72\|37.60\|32.99\|64360;2026-10-13\|34.00\|3.06\|31.20\|34.64\|30.75\|69538;2026-10-14\|30.98\|-8.88\|33.32\|34.29\|30.96\|42796;2026-10-15\|28.95\|-6.55\|30.60\|30.60\|28.88\|45998;2026-10-16\|28.54\|-1.42\|28.93\|31.00\|28.36\|38940;2026-10-19\|29.76\|4.27\|28.00\|30.10\|26.50\|56684;2026-10-20\|32.74\|10.01\|29.71\|32.74\|29.20\|48020;2026-10-21\|30.99\|-5.35\|32.42\|33.33\|30.60\|66415;2026-10-22\|28.92\|-6.68\|30.89\|31.03\|28.91\|55050;2026-10-23\|30.80\|6.50\|28.66\|31.30\|26.42\|82423;2026-10-26\|33.88\|10.00\|30.65\|33.88\|30.62\|70969;2026-10-27\|30.85\|-8.94\|34.99\|35.84\|30.73\|139627;2026-10-28\|30.54\|-1.00\|30.96\|32.58\|30.24\|109969;2026-10-29\|29.47\|-3.50\|29.30\|30.98\|29.30\|61304;2026-10-30\|27.30\|-7.36\|28.57\|29.39\|27.18\|61469;2026-11-02\|26.78\|-1.90\|27.85\|27.96\|25.16\|61948;2026-11-03\|25.45\|-4.97\|26.32\|26.63\|24.36\|52016;2026-11-04\|28.00\|10.02\|25.31\|28.00\|24.25\|84926;2026-11-05\|30.80\|10.00\|29.50\|30.80\|29.29\|30127
134456	优必选Thinker-Sim具身智能仿真平台正式发布	特斯拉机器人+智能驾驶+光通信 1、据2026年9月17日财闻报道，特斯拉加速推进Optimus供应链审厂。此外，据2026年9月17日21世纪经济报，此轮审厂涉及的公司包括拓普集团、三花智控、浙江荣泰、新泉股份、均胜电子等传统特斯拉汽车供应链企业。相关企业也一直被认为正配合特斯拉人形机器人的量产工作；据2026年6月10日互动易，公司已推出机器人头部、胸腔及底盘总成等产品，北美相关业务积极推进中。 2、据2026年8月5日互动易，公司已布局L3、L4级自动驾驶，并发布新一代L3自动驾驶域控制器。 3、据2026年9月7日业绩说明会，公司已推出车载光通信解决方案，正推进整车厂项目导入。 4、据2026年9月7日业绩说明会，在智算中心领域，针对 AIDC 对高可靠供配电、能源管理、热管理及系统集成提出的更高要求，公司正在加快研发交流/直流电源转换单元、高功率直流/直流电源转换单元、全浸没式液冷电源机柜、冷液分配单元等产品及集成解决方案，预计于2026 年 9 月推出样品并逐步推向市场。	1、公司与智元等国内外机器人头部客户合作，定制化主控板等产品已实现批量交付； 2、子公司近期新获两家头部品牌主机厂客户项目定点通知，公司将为上述客户在全球范围内开发并提供一系列汽车智能化产品，包括CCU、智能网联等产品，根据客户规划，上述项目预计全生命周期订单总金额约人民币150亿元，计划从2027年开始量产	2026-06-25\|22.77\|0.04\|22.51\|23.12\|22.08\|461047;2026-06-26\|21.10\|-7.33\|22.54\|22.60\|21.09\|438794;2026-06-29\|20.90\|-0.95\|21.11\|21.16\|20.49\|333192;2026-06-30\|21.61\|3.40\|20.91\|21.99\|20.72\|354219;2026-07-01\|21.86\|1.16\|21.56\|22.20\|21.46\|326592;2026-07-02\|21.86\|0.00\|21.95\|22.59\|21.81\|427988;2026-07-03\|23.45\|7.27\|21.70\|24.05\|21.69\|770289;2026-07-06\|22.77\|-2.90\|23.50\|23.69\|22.77\|443504;2026-07-07\|22.29\|-2.11\|22.80\|23.48\|22.18\|330123;2026-07-08\|21.08\|-5.43\|22.23\|22.49\|21.07\|342760;2026-07-09\|21.21\|0.62\|21.07\|21.26\|20.58\|302257;2026-07-10\|21.55\|1.60\|21.12\|22.45\|21.00\|384816;2026-07-13\|20.06\|-6.91\|21.25\|21.33\|20.01\|306966;2026-07-14\|20.29\|1.15\|20.08\|20.33\|19.71\|215454;2026-07-15\|20.84\|2.71\|20.49\|21.28\|20.21\|285466;2026-07-16\|20.95\|0.53\|20.61\|21.37\|20.40\|273396;2026-07-17\|20.00\|-4.53\|20.95\|21.48\|19.85\|322002;2026-07-20\|19.97\|-0.15\|20.44\|20.61\|19.21\|344409;2026-07-21\|20.40\|2.15\|20.00\|20.49\|19.98\|331355;2026-07-22\|19.95\|-2.21\|20.31\|20.31\|19.80\|260266;2026-07-23\|20.12\|0.85\|19.67\|20.12\|19.56\|183046;2026-07-24\|19.19\|-4.62\|19.83\|19.84\|19.18\|216289;2026-07-27\|20.16\|5.05\|19.30\|20.18\|19.15\|285352;2026-07-28\|19.97\|-0.94\|20.17\|20.38\|19.82\|211211;2026-07-29\|20.31\|1.70\|20.05\|20.46\|19.78\|247842;2026-07-30\|20.02\|-1.43\|20.14\|20.67\|19.91\|267468;2026-07-31\|20.60\|2.90\|20.42\|20.94\|20.42\|299278;2026-08-03\|21.00\|1.94\|20.61\|21.15\|20.60\|230314;2026-08-04\|21.14\|0.67\|21.01\|21.30\|20.72\|262637;2026-08-05\|21.62\|2.27\|21.69\|21.85\|21.21\|384906;2026-08-06\|21.28\|-1.57\|21.40\|21.86\|21.12\|342742;2026-08-07\|21.20\|-0.38\|21.22\|21.32\|20.80\|253591;2026-08-10\|21.18\|-0.09\|21.21\|21.35\|20.91\|212205;2026-08-11\|21.32\|0.66\|21.27\|21.56\|21.00\|276721;2026-08-12\|21.23\|-0.42\|21.22\|21.33\|21.05\|176710;2026-08-13\|20.95\|-1.32\|21.34\|21.59\|20.92\|259235;2026-08-14\|20.84\|-0.53\|20.95\|21.17\|20.63\|177703;2026-08-17\|20.98\|0.67\|20.65\|21.03\|20.60\|178698;2026-08-18\|21.10\|0.57\|20.96\|21.15\|20.75\|202535;2026-08-19\|19.42\|-7.96\|20.80\|20.87\|19.40\|386193;2026-08-20\|19.31\|-0.57\|19.65\|19.66\|19.25\|192295;2026-08-21\|19.42\|0.57\|19.21\|19.42\|19.01\|132095;2026-08-24\|19.09\|-1.70\|19.35\|19.78\|18.88\|173795;2026-08-25\|19.14\|0.26\|18.88\|19.20\|18.68\|162802;2026-08-26\|18.98\|-0.84\|19.08\|19.40\|18.93\|181308;2026-08-27\|19.20\|1.16\|18.90\|19.22\|18.80\|180986;2026-08-28\|19.01\|-0.99\|19.16\|19.37\|18.99\|176816;2026-08-31\|19.16\|0.79\|18.85\|19.18\|18.70\|176140;2026-09-01\|19.43\|1.41\|19.36\|19.86\|19.35\|338245;2026-09-02\|19.59\|0.82\|19.28\|19.63\|18.91\|241644;2026-09-03\|19.52\|-0.36\|19.77\|19.93\|19.42\|218633;2026-09-04\|19.12\|-2.05\|19.81\|19.96\|19.02\|284405;2026-09-07\|19.57\|2.35\|19.10\|19.78\|19.05\|278568;2026-09-08\|20.09\|2.66\|19.49\|20.46\|19.16\|493781;2026-09-09\|19.87\|-1.10\|19.97\|20.45\|19.80\|326552;2026-09-10\|19.16\|-3.57\|19.70\|19.72\|19.16\|230048;2026-09-11\|18.55\|-3.18\|18.90\|18.97\|18.25\|264303;2026-09-14\|18.56\|0.05\|18.37\|18.78\|18.30\|127774;2026-09-15\|18.02\|-2.91\|18.50\|18.64\|18.01\|198198;2026-09-16\|18.06\|0.22\|18.00\|18.19\|17.80\|139751;2026-09-17\|19.87\|10.02\|18.00\|19.87\|17.98\|548532;2026-09-18\|20.14\|1.36\|20.68\|20.98\|20.01\|739773;2026-09-21\|20.95\|4.02\|20.15\|21.53\|20.09\|674622;2026-09-22\|20.80\|-0.72\|21.41\|21.50\|20.69\|497143;2026-09-23\|21.53\|3.51\|20.88\|21.79\|20.68\|733747;2026-09-24\|22.62\|5.06\|21.52\|23.68\|21.31\|1289605;2026-09-28\|24.02\|6.19\|23.23\|24.50\|23.10\|1292137;2026-09-29\|22.75\|-5.29\|23.00\|23.00\|21.70\|944992;2026-09-30\|23.46\|3.12\|22.50\|24.05\|22.11\|938429;2026-10-08\|21.11\|-10.02\|22.50\|22.70\|21.11\|856035;2026-10-09\|22.00\|4.22\|20.40\|22.38\|20.39\|768520;2026-10-12\|20.85\|-5.23\|22.01\|22.08\|20.82\|521700;2026-10-13\|20.46\|-1.87\|20.38\|20.91\|20.01\|468731;2026-10-14\|19.40\|-5.18\|20.26\|20.40\|19.38\|463154;2026-10-15\|18.45\|-4.90\|18.80\|19.21\|18.43\|368956;2026-10-16\|20.30\|10.03\|18.80\|20.30\|18.60\|692003;2026-10-19\|20.60\|1.48\|20.31\|20.73\|19.81\|845043;2026-10-20\|21.24\|3.11\|20.34\|21.77\|20.30\|901518;2026-10-21\|20.96\|-1.32\|21.19\|21.39\|20.81\|589666;2026-10-22\|20.75\|-1.00\|20.80\|21.58\|20.69\|657517;2026-10-23\|22.23\|7.13\|20.32\|22.55\|20.11\|922787;2026-10-26\|21.90\|-1.48\|22.01\|22.38\|21.65\|691980;2026-10-27\|21.52\|-1.74\|21.80\|22.65\|21.48\|547855;2026-10-28\|21.87\|1.63\|20.88\|22.94\|20.70\|951588;2026-10-29\|20.90\|-4.44\|21.52\|21.69\|20.83\|639563;2026-10-30\|19.53\|-6.55\|20.50\|21.10\|19.50\|636768;2026-11-02\|19.78\|1.28\|19.60\|20.00\|18.69\|520021;2026-11-03\|19.38\|-2.02\|19.76\|20.03\|19.20\|366086;2026-11-04\|21.32\|10.01\|19.79\|21.32\|19.37\|783318;2026-11-05\|21.67\|1.64\|21.32\|21.71\|20.91\|321645
134455	优必选Thinker-Sim具身智能仿真平台正式发布	涨停揭秘：4月10日涨停，受益于AI终端放量预期及存储涨价产业链传导；涨停缘由：RV系列视觉芯片适配AI眼镜等新兴终端，低功耗+自研ISP构成技术壁垒；美股闪迪涨超9%创历史新高，存储涨价延续强化半导体设备与芯片上游景气度；资金逻辑：主力资金连续两日净流入，叠加国产替代与AI硬件主题共振，机构加仓意愿增强，板块内芯片股联动走强；风险提示：AI眼镜量产进度不及预期风险，下游客户导入周期较长，短期业绩兑现存在不确定性	公司RK182X协处理器顺利量产，已有数百个客户、几十个行业在深化研发中，应用场景覆盖各类机器人、车载AI BOX等领域，首批客户已进入量产阶段，将在下半年放量	2026-06-25\|188.49\|1.67\|186.80\|189.98\|182.36\|155235;2026-06-26\|182.00\|-3.44\|185.00\|187.43\|177.51\|131838;2026-06-29\|180.80\|-0.66\|180.99\|184.46\|175.60\|116215;2026-06-30\|188.36\|4.18\|180.82\|189.95\|179.57\|146592;2026-07-01\|183.30\|-2.69\|188.37\|193.99\|181.50\|144278;2026-07-02\|177.35\|-3.25\|177.51\|187.76\|173.02\|138385;2026-07-03\|180.03\|1.51\|176.00\|186.50\|175.33\|118266;2026-07-06\|176.12\|-2.17\|181.90\|183.50\|171.30\|140341;2026-07-07\|190.71\|8.28\|178.00\|193.73\|178.00\|260089;2026-07-08\|202.00\|5.92\|200.00\|209.78\|197.11\|434948;2026-07-09\|207.36\|2.65\|202.32\|207.99\|193.20\|290194;2026-07-10\|208.80\|0.69\|210.00\|227.00\|207.00\|298235;2026-07-13\|219.00\|4.89\|208.79\|227.00\|208.78\|243995;2026-07-14\|216.91\|-0.95\|219.54\|226.00\|204.50\|228937;2026-07-15\|210.50\|-2.96\|215.00\|218.99\|205.51\|161542;2026-07-16\|222.24\|5.58\|215.00\|231.55\|215.00\|321195;2026-07-17\|202.00\|-9.11\|227.00\|230.98\|200.40\|362040;2026-07-20\|208.00\|2.97\|205.23\|216.00\|193.36\|317576;2026-07-21\|208.05\|0.02\|206.91\|212.88\|190.00\|343339;2026-07-22\|228.86\|10.00\|203.70\|228.86\|203.70\|373172;2026-07-23\|214.00\|-6.49\|233.22\|233.88\|206.00\|399377;2026-07-24\|221.80\|3.64\|207.52\|231.00\|207.52\|329048;2026-07-27\|218.00\|-1.71\|219.00\|221.70\|208.11\|255022;2026-07-28\|199.52\|-8.48\|211.00\|218.60\|199.11\|239549;2026-07-29\|203.05\|1.77\|200.00\|211.99\|197.17\|245681;2026-07-30\|182.75\|-10.00\|200.62\|202.31\|182.75\|184114;2026-07-31\|188.00\|2.87\|188.06\|193.86\|177.77\|321735;2026-08-03\|184.04\|-2.11\|184.00\|197.91\|182.00\|213803;2026-08-04\|189.27\|2.84\|188.00\|191.84\|181.00\|186172;2026-08-05\|199.00\|5.14\|187.03\|204.30\|187.00\|233160;2026-08-06\|203.00\|2.01\|196.00\|209.20\|195.01\|172424;2026-08-07\|205.32\|1.14\|202.00\|207.50\|196.50\|160219;2026-08-10\|205.30\|-0.01\|205.32\|206.86\|201.28\|104904;2026-08-11\|213.36\|3.93\|203.50\|220.58\|203.50\|181675;2026-08-12\|213.50\|0.07\|213.69\|216.23\|208.79\|117437;2026-08-13\|208.34\|-2.42\|215.50\|216.03\|208.00\|124870;2026-08-14\|203.99\|-1.52\|209.50\|213.59\|201.92\|124279;2026-08-17\|211.51\|3.69\|202.80\|212.22\|201.01\|163395;2026-08-18\|198.05\|-6.36\|207.27\|207.79\|196.32\|211967;2026-08-19\|182.10\|-8.05\|192.08\|194.13\|181.33\|174788;2026-08-20\|182.65\|0.30\|184.65\|185.69\|179.63\|121794;2026-08-21\|180.61\|-1.12\|181.18\|182.65\|178.18\|88968;2026-08-24\|174.60\|-3.33\|180.61\|180.61\|172.26\|102266;2026-08-25\|175.06\|0.26\|171.23\|176.50\|170.88\|67148;2026-08-26\|176.18\|0.64\|175.21\|177.88\|174.73\|71576;2026-08-27\|181.38\|2.95\|176.78\|181.44\|176.01\|97404;2026-08-28\|176.90\|-2.47\|180.39\|181.66\|176.88\|72454;2026-08-31\|194.59\|10.00\|190.00\|194.59\|188.00\|178273;2026-09-01\|203.60\|4.63\|205.00\|210.94\|201.00\|339488;2026-09-02\|197.49\|-3.00\|201.04\|207.80\|197.30\|184835;2026-09-03\|193.90\|-1.82\|200.00\|200.57\|191.88\|110921;2026-09-04\|189.00\|-2.53\|196.50\|196.92\|186.89\|125342;2026-09-07\|192.68\|1.95\|191.50\|194.20\|189.02\|106246;2026-09-08\|188.59\|-2.12\|195.00\|195.28\|186.99\|83817;2026-09-09\|187.36\|-0.65\|189.00\|193.26\|186.50\|84394;2026-09-10\|182.66\|-2.51\|185.01\|186.20\|182.00\|64878;2026-09-11\|180.30\|-1.29\|180.00\|181.30\|175.60\|77813;2026-09-14\|178.75\|-0.86\|177.90\|181.71\|176.86\|57503;2026-09-15\|177.20\|-0.87\|180.00\|180.53\|176.99\|63712;2026-09-16\|180.33\|1.77\|177.10\|181.00\|176.00\|77967;2026-09-17\|181.21\|0.49\|178.52\|183.00\|178.52\|76224;2026-09-18\|190.04\|4.87\|183.60\|192.22\|183.60\|125167;2026-09-21\|198.00\|4.19\|190.04\|198.31\|190.04\|120390;2026-09-22\|217.80\|10.00\|203.90\|217.80\|203.90\|254013;2026-09-23\|223.01\|2.39\|218.79\|227.30\|215.81\|312781;2026-09-24\|219.05\|-1.78\|223.00\|228.74\|218.51\|156660;2026-09-28\|211.28\|-3.55\|219.02\|221.50\|209.58\|116134;2026-09-29\|212.94\|0.79\|211.00\|213.80\|207.53\|95707;2026-09-30\|215.57\|1.24\|214.39\|218.51\|212.00\|93099;2026-10-08\|199.56\|-7.43\|211.99\|215.39\|198.13\|109376;2026-10-09\|202.72\|1.58\|198.10\|207.28\|193.85\|123003;2026-10-12\|199.50\|-1.59\|204.00\|205.22\|197.00\|82011;2026-10-13\|196.58\|-1.46\|193.99\|199.30\|188.06\|90350;2026-10-14\|195.50\|-0.55\|198.88\|203.15\|195.26\|95202;2026-10-15\|190.00\|-2.81\|188.00\|194.40\|186.50\|103595;2026-10-16\|171.01\|-9.99\|191.00\|192.00\|171.00\|225312;2026-10-19\|171.85\|0.49\|170.00\|171.99\|159.34\|146420;2026-10-20\|189.04\|10.00\|169.00\|189.04\|166.00\|209781;2026-10-21\|200.00\|5.80\|192.63\|201.99\|189.17\|188587;2026-10-22\|196.80\|-1.60\|200.00\|205.60\|196.57\|144828;2026-10-23\|214.04\|8.76\|192.01\|216.48\|190.80\|220721;2026-10-26\|210.20\|-1.79\|208.00\|217.68\|206.30\|185324;2026-10-27\|193.00\|-8.18\|208.10\|208.99\|192.18\|163030;2026-10-28\|206.32\|6.90\|196.00\|209.47\|192.60\|172930;2026-10-29\|190.10\|-7.86\|202.98\|203.50\|190.00\|119376;2026-10-30\|178.81\|-5.94\|184.00\|190.53\|178.67\|124700;2026-11-02\|181.38\|1.44\|179.94\|185.25\|174.00\|121923;2026-11-03\|180.01\|-0.76\|177.76\|184.81\|174.01\|113561;2026-11-04\|198.01\|10.00\|180.01\|198.01\|176.48\|156811;2026-11-05\|217.81\|10.00\|200.99\|217.81\|199.01\|130460
134454	优必选Thinker-Sim具身智能仿真平台正式发布	关注机器人行业+汽车零部件+股权转让 1、据2025年1月24日互动易，有关研报虽指出冷锻工艺在人形机器人滚柱丝杠生产方面的优势，但公司目前在机器人领域尚未开展实际业务。公司在汽车零部件领域积累的经验和优势，可能会为未来涉足新领域提供一定的支撑。公司将紧跟行业发展趋势，坚持创新驱动发展，不断合理提升产品布局，积极开拓新业务、进入新市场，未来会持续关注机器人行业的发展机遇。 2、据2026年9月22日投资者关系活动记录表，公司主营汽车精密零部件，产品涵盖活塞冷却喷嘴、辅助制动系统、电驱动系统、智能悬架系统等，2026年新增香氛产品、厚膜加热器产品。 3、据2026年8月1日公告，控股股东一致行动人拟协议转让25.53%股份，其中20.53%转让给实控人之一郑晓敏，5%转让给私募基金，合计控制比例变为66.48%。	1、公司精锻件多以冷锻工艺为主，也有部分热锻工艺，公司的冷镦工艺主要采用国外进口设备，冷锻工艺一人形机器人滚珠丝杆技术； 2、汽车发动机总成关键零部件制造商，比亚迪为公司的合作伙伴；公司具备多种工艺技术路线，冷锻工艺属于其中主要的一种	2026-06-25\|18.26\|-3.18\|18.66\|18.85\|18.11\|20655;2026-06-26\|17.76\|-2.74\|18.05\|18.25\|17.64\|17541;2026-06-29\|17.60\|-0.90\|17.50\|17.87\|17.02\|31786;2026-06-30\|17.74\|0.80\|17.57\|17.78\|17.31\|16603;2026-07-01\|18.41\|3.78\|17.83\|18.47\|17.42\|25493;2026-07-02\|18.93\|2.82\|18.42\|19.62\|18.18\|33196;2026-07-03\|19.33\|2.11\|19.02\|19.94\|18.73\|18757;2026-07-06\|19.12\|-1.09\|19.28\|19.58\|19.01\|14238;2026-07-07\|18.55\|-2.98\|18.99\|19.28\|18.47\|11003;2026-07-08\|18.17\|-2.05\|18.69\|18.82\|17.88\|10185;2026-07-09\|18.15\|-0.11\|18.40\|18.48\|17.70\|11213;2026-07-10\|18.07\|-0.44\|17.72\|18.48\|17.50\|9922;2026-07-13\|17.00\|-5.92\|18.04\|18.07\|16.91\|15850;2026-07-14\|17.44\|2.59\|16.99\|17.59\|16.82\|15521;2026-07-15\|17.41\|-0.17\|17.01\|17.70\|17.01\|10214;2026-07-16\|16.94\|-2.70\|17.44\|17.52\|16.89\|12356;2026-07-17\|16.20\|-4.37\|16.96\|17.12\|16.04\|17322;2026-07-20\|15.75\|-2.78\|16.51\|16.59\|15.40\|27334;2026-07-21\|15.30\|-2.86\|15.86\|15.86\|14.83\|22330;2026-07-22\|15.18\|-0.78\|15.30\|15.75\|15.00\|14603;2026-07-23\|16.15\|6.39\|15.08\|16.48\|15.02\|28298;2026-07-24\|16.26\|0.68\|16.08\|16.47\|15.86\|22017;2026-07-27\|17.31\|6.46\|16.05\|17.37\|16.04\|29791;2026-07-28\|18.26\|5.49\|17.14\|18.39\|17.02\|28341;2026-07-29\|17.87\|-2.14\|18.49\|19.24\|17.76\|35751;2026-07-30\|17.18\|-3.86\|17.90\|18.15\|17.11\|19742;2026-07-31\|17.83\|3.78\|17.67\|17.93\|17.20\|19608;2026-08-03\|18.96\|6.34\|18.90\|19.56\|17.80\|58652;2026-08-04\|19.41\|2.37\|18.97\|19.43\|18.69\|29613;2026-08-05\|20.42\|5.20\|19.49\|20.55\|19.49\|29473;2026-08-06\|20.72\|1.47\|20.42\|21.88\|20.29\|34658;2026-08-07\|20.71\|-0.05\|20.73\|21.01\|20.40\|19448;2026-08-10\|21.42\|3.43\|20.70\|21.55\|20.66\|24985;2026-08-11\|21.40\|-0.09\|21.35\|21.75\|21.09\|17116;2026-08-12\|22.01\|2.85\|21.60\|22.05\|21.30\|19958;2026-08-13\|22.00\|-0.05\|22.02\|22.48\|21.94\|23081;2026-08-14\|21.97\|-0.14\|22.10\|22.48\|21.74\|15463;2026-08-17\|22.28\|1.41\|22.08\|22.31\|21.56\|23514;2026-08-18\|22.29\|0.04\|22.25\|22.56\|22.03\|20609;2026-08-19\|21.75\|-2.42\|22.30\|22.30\|21.60\|22675;2026-08-20\|21.79\|0.18\|21.55\|22.24\|21.30\|15201;2026-08-21\|21.44\|-1.61\|19.61\|22.10\|19.61\|17387;2026-08-24\|21.10\|-1.59\|21.18\|21.58\|20.92\|31910;2026-08-25\|22.01\|4.31\|20.89\|22.21\|20.79\|29344;2026-08-26\|21.82\|-0.86\|22.00\|22.46\|21.64\|22122;2026-08-27\|21.99\|0.78\|21.83\|22.17\|21.66\|11984;2026-08-28\|21.94\|-0.23\|22.00\|22.65\|21.67\|18314;2026-08-31\|23.41\|6.70\|21.88\|23.85\|21.76\|37298;2026-09-01\|24.61\|5.13\|23.64\|24.78\|23.50\|30783;2026-09-02\|24.59\|-0.08\|24.75\|24.80\|24.00\|21675;2026-09-03\|24.45\|-0.57\|24.50\|24.98\|24.40\|15146;2026-09-04\|23.65\|-3.27\|24.57\|24.71\|23.49\|20527;2026-09-07\|23.71\|0.25\|23.53\|24.13\|23.52\|17058;2026-09-08\|23.53\|-0.76\|23.68\|23.68\|23.12\|12930;2026-09-09\|23.57\|0.17\|23.39\|23.96\|23.25\|11366;2026-09-10\|23.16\|-1.74\|23.35\|23.53\|23.03\|8223;2026-09-11\|22.65\|-2.20\|22.95\|23.29\|22.31\|15963;2026-09-14\|22.75\|0.44\|22.58\|22.79\|22.30\|14516;2026-09-15\|22.25\|-2.20\|22.73\|22.73\|21.75\|20230;2026-09-16\|22.25\|0.00\|22.25\|22.75\|21.89\|18568;2026-09-17\|23.10\|3.82\|22.38\|23.18\|21.89\|21659;2026-09-18\|24.33\|5.32\|23.33\|24.54\|22.94\|41743;2026-09-21\|24.32\|-0.04\|24.50\|24.67\|23.86\|33865;2026-09-22\|25.70\|5.67\|24.81\|26.11\|24.06\|52296;2026-09-23\|25.50\|-0.78\|25.81\|26.33\|24.86\|33491;2026-09-24\|25.76\|1.02\|25.50\|26.15\|25.40\|27438;2026-09-28\|24.75\|-3.92\|25.76\|25.91\|24.61\|26190;2026-09-29\|24.59\|-0.65\|24.75\|25.08\|24.37\|15612;2026-09-30\|25.27\|2.77\|24.59\|26.50\|24.28\|26385;2026-10-08\|24.12\|-4.55\|25.58\|25.70\|23.98\|28218;2026-10-09\|23.34\|-3.23\|24.25\|24.34\|22.73\|33818;2026-10-12\|22.98\|-1.54\|23.40\|23.90\|22.87\|26235;2026-10-13\|23.97\|4.31\|22.58\|24.37\|22.08\|33668;2026-10-14\|23.73\|-1.00\|24.22\|24.38\|23.58\|20144;2026-10-15\|22.86\|-3.67\|23.45\|23.85\|22.80\|25578;2026-10-16\|22.13\|-3.19\|23.56\|23.71\|21.94\|36389;2026-10-19\|22.12\|-0.05\|21.88\|22.37\|20.98\|46900;2026-10-20\|22.73\|2.76\|21.96\|23.22\|21.84\|27882;2026-10-21\|22.36\|-1.63\|22.74\|22.98\|22.20\|24582;2026-10-22\|22.24\|-0.54\|22.37\|23.48\|22.01\|26200;2026-10-23\|22.10\|-0.63\|21.82\|22.16\|20.41\|30910;2026-10-26\|21.83\|-1.22\|22.12\|22.12\|21.40\|17064;2026-10-27\|21.00\|-3.80\|21.83\|22.30\|21.00\|15040;2026-10-28\|21.58\|2.76\|20.96\|22.12\|20.96\|18261;2026-10-29\|21.57\|-0.05\|21.50\|22.07\|21.19\|23926;2026-10-30\|20.39\|-5.47\|21.49\|22.12\|20.23\|27726;2026-11-02\|20.78\|1.91\|20.69\|20.90\|19.50\|27820;2026-11-03\|19.98\|-3.85\|20.56\|20.78\|19.86\|24075;2026-11-04\|21.98\|10.01\|20.00\|21.98\|19.47\|50832;2026-11-05\|22.80\|3.73\|21.76\|23.35\|21.60\|26534
134453	优必选Thinker-Sim具身智能仿真平台正式发布	人形机器人+灵巧手+微型传动行业原因：当地时间10月20日至22日，英伟达将在柏林举行GTC大会，黄仁勋将于当地时间10月21日11点(北京时间17点)登台发表主题演讲。大会议题覆盖加速计算、Agentic AI、机器人、开放模型、Physical AI、主权AI以及AI基础设施等多个方向。公司原因： 1、据2026年8月15日半年报，公司产品应用于机器人领域，持续推动微型传动及驱动系统在灵巧手、机器人关节等场景应用，灵巧手产品商业化进程持续推进。 2、据2026年8月17日互动易，公司灵巧手集成微型减速器、电机、控制单元，并可根据客户需求配置电子皮肤及传感器。 3、据2026年8月15日半年报，公司主营微型传动及驱动系统，构建传动系统、微电机系统与电控系统协同体系，产品应用于智能汽车、消费及医疗科技、先进工业及智造、机器人领域。	1、公司产品应用于机器人领域，持续推动微型传动及驱动系统在灵巧手、机器人关节等场景应用，灵巧手产品商业化进程持续推进； 2、公司的微型传动系统可以应用于AR/VR领域，如磁感应系统、瞳距调节驱动系统、头部自动松紧装置、智能眼镜隐藏式微型扬声器等	2026-06-25\|87.66\|-3.84\|90.82\|92.00\|87.39\|53492;2026-06-26\|81.55\|-6.97\|87.00\|87.50\|81.51\|56601;2026-06-29\|82.27\|0.88\|81.88\|82.49\|78.86\|49368;2026-06-30\|87.35\|6.17\|83.12\|88.27\|83.00\|63116;2026-07-01\|93.06\|6.54\|88.50\|94.58\|87.96\|64220;2026-07-02\|91.64\|-1.53\|93.50\|95.49\|91.43\|68167;2026-07-03\|100.80\|10.00\|91.75\|100.80\|91.75\|96099;2026-07-06\|95.38\|-5.38\|102.10\|103.00\|95.20\|106438;2026-07-07\|90.90\|-4.70\|95.38\|98.97\|90.38\|69259;2026-07-08\|85.06\|-6.42\|90.90\|90.98\|85.00\|54073;2026-07-09\|86.90\|2.16\|85.41\|87.03\|82.82\|42221;2026-07-10\|86.73\|-0.20\|87.40\|90.70\|86.68\|49345;2026-07-13\|80.05\|-7.70\|85.31\|86.00\|80.00\|44865;2026-07-14\|81.90\|2.31\|80.05\|82.50\|78.10\|42596;2026-07-15\|81.99\|0.11\|82.10\|83.00\|80.10\|27158;2026-07-16\|82.99\|1.22\|80.98\|84.72\|80.55\|33571;2026-07-17\|79.94\|-3.68\|83.80\|85.00\|79.15\|39758;2026-07-20\|74.81\|-6.42\|78.99\|80.66\|72.50\|47370;2026-07-21\|78.29\|4.65\|74.80\|78.42\|74.20\|39050;2026-07-22\|77.02\|-1.62\|77.99\|78.14\|76.51\|25425;2026-07-23\|76.66\|-0.47\|76.60\|76.95\|75.00\|20923;2026-07-24\|73.62\|-3.97\|75.00\|76.20\|73.60\|25045;2026-07-27\|75.81\|2.97\|73.62\|76.10\|73.03\|24462;2026-07-28\|74.41\|-1.85\|75.00\|76.36\|74.05\|21732;2026-07-29\|75.35\|1.26\|74.81\|75.76\|73.51\|22943;2026-07-30\|72.73\|-3.48\|74.67\|75.35\|72.66\|24344;2026-07-31\|77.54\|6.61\|74.91\|78.13\|74.80\|45291;2026-08-03\|79.99\|3.16\|78.00\|80.18\|77.21\|33479;2026-08-04\|79.90\|-0.11\|79.68\|80.50\|78.52\|35341;2026-08-05\|81.17\|1.59\|79.90\|81.36\|79.58\|39352;2026-08-06\|80.25\|-1.13\|80.50\|81.81\|79.70\|31885;2026-08-07\|81.15\|1.12\|80.88\|81.48\|78.70\|27851;2026-08-10\|79.55\|-1.97\|81.36\|81.93\|79.11\|23704;2026-08-11\|81.04\|1.87\|79.67\|81.82\|78.40\|39778;2026-08-12\|81.52\|0.59\|80.96\|82.24\|80.26\|26957;2026-08-13\|81.33\|-0.23\|81.75\|83.87\|81.23\|41115;2026-08-14\|81.98\|0.80\|81.39\|83.53\|81.39\|33669;2026-08-17\|81.95\|-0.04\|80.21\|82.29\|78.27\|40747;2026-08-18\|81.80\|-0.18\|81.97\|82.11\|80.02\|42069;2026-08-19\|73.62\|-10.00\|80.53\|80.57\|73.62\|57157;2026-08-20\|68.04\|-7.58\|73.62\|74.24\|67.31\|71232;2026-08-21\|68.31\|0.40\|67.55\|68.88\|66.17\|40302;2026-08-24\|66.16\|-3.15\|68.56\|68.96\|65.00\|33234;2026-08-25\|72.78\|10.01\|65.60\|72.78\|65.50\|59806;2026-08-26\|70.96\|-2.50\|72.52\|74.24\|70.80\|61938;2026-08-27\|71.55\|0.83\|70.26\|71.79\|70.01\|33233;2026-08-28\|70.43\|-1.57\|71.40\|71.91\|70.18\|24783;2026-08-31\|75.10\|6.63\|69.69\|76.00\|69.30\|69121;2026-09-01\|73.63\|-1.96\|75.07\|75.70\|73.50\|29891;2026-09-02\|72.07\|-2.12\|73.00\|73.80\|72.02\|26584;2026-09-03\|75.78\|5.15\|72.60\|76.69\|72.35\|61509;2026-09-04\|72.48\|-4.35\|75.93\|76.59\|72.10\|41070;2026-09-07\|73.02\|0.74\|72.10\|74.18\|72.00\|28206;2026-09-08\|71.43\|-2.18\|72.32\|73.20\|71.14\|25392;2026-09-09\|70.40\|-1.44\|71.45\|71.70\|70.10\|19861;2026-09-10\|69.12\|-1.82\|70.02\|70.36\|69.03\|16311;2026-09-11\|67.68\|-2.08\|68.11\|68.56\|66.40\|22117;2026-09-14\|67.83\|0.22\|67.40\|68.40\|66.56\|14511;2026-09-15\|66.87\|-1.42\|67.83\|68.00\|66.70\|15755;2026-09-16\|66.90\|0.04\|66.48\|67.50\|65.60\|21880;2026-09-17\|68.43\|2.29\|66.51\|69.50\|66.27\|32381;2026-09-18\|68.98\|0.80\|69.00\|69.87\|68.41\|24876;2026-09-21\|69.80\|1.19\|69.00\|71.73\|68.71\|33182;2026-09-22\|72.10\|3.30\|70.29\|72.30\|69.14\|49246;2026-09-23\|70.75\|-1.87\|71.51\|71.90\|70.51\|24084;2026-09-24\|69.87\|-1.24\|70.78\|72.18\|69.78\|26299;2026-09-28\|68.91\|-1.37\|70.10\|70.98\|68.51\|24881;2026-09-29\|69.09\|0.26\|68.20\|69.48\|67.60\|18529;2026-09-30\|70.25\|1.68\|69.21\|71.44\|68.63\|29280;2026-10-08\|65.81\|-6.32\|69.80\|69.91\|65.23\|31929;2026-10-09\|69.08\|4.97\|65.28\|70.33\|62.60\|44718;2026-10-12\|65.72\|-4.86\|68.76\|68.82\|65.55\|22546;2026-10-13\|64.96\|-1.16\|64.05\|65.88\|62.87\|23814;2026-10-14\|63.00\|-3.02\|64.75\|65.00\|62.93\|13838;2026-10-15\|60.35\|-4.21\|61.28\|61.72\|60.01\|21396;2026-10-16\|61.11\|1.26\|61.04\|62.58\|60.30\|18964;2026-10-19\|67.22\|10.00\|60.50\|67.22\|59.52\|51156;2026-10-20\|72.57\|7.96\|67.52\|73.70\|67.51\|105453;2026-10-21\|75.81\|4.46\|72.00\|77.00\|70.79\|98164;2026-10-22\|83.39\|10.00\|80.00\|83.39\|80.00\|75462;2026-10-23\|91.73\|10.00\|85.00\|91.73\|85.00\|261792;2026-10-26\|96.26\|4.94\|93.00\|98.01\|91.12\|269865;2026-10-27\|92.50\|-3.91\|93.60\|97.35\|92.14\|181383;2026-10-28\|97.41\|5.31\|92.50\|101.75\|90.65\|212815;2026-10-29\|93.88\|-3.62\|96.44\|99.40\|93.68\|137681;2026-10-30\|90.40\|-3.71\|91.80\|95.96\|90.13\|121640;2026-11-02\|89.77\|-0.70\|89.00\|92.25\|83.51\|124336;2026-11-03\|84.45\|-5.93\|88.98\|89.94\|83.85\|83470;2026-11-04\|92.90\|10.01\|84.48\|92.90\|83.01\|108852;2026-11-05\|97.84\|5.32\|94.00\|98.30\|90.68\|81549
134452	优必选Thinker-Sim具身智能仿真平台正式发布	人形机器人+柔性传感器+功能性涂布行业原因：当地时间10月20日至22日，英伟达将在柏林举行GTC大会，黄仁勋将于当地时间10月21日11点(北京时间17点)登台发表主题演讲。大会议题覆盖加速计算、Agentic AI、机器人、开放模型、Physical AI、主权AI以及AI基础设施等多个方向。公司原因： 1、据公司官微，2026年8月31日，福莱新材向全球灵巧手领军企业灵心巧手累计交付超3万套触觉传感器，福莱新材与灵心巧手2026年2月达成全面战略合作，灵心巧手向福莱新材采购10万套触觉传感器。 2、据2026年5月27日业绩说明会，公司柔性传感器已完成技术迭代、建成量产产线并实现批量供货，已与众多国内外头部灵巧手及本体厂商展开深度合作。 3、据2026年8月26日半年度报告，2026年上半年实现营业收入17.15亿元，同比增长28.50%；归母净利润5197.33万元，同比增长2.04%。报告期功能基膜材料收入同比增长136.01%，增长主要来源于BOPP产品量价齐升，叠加PETG新业务贡献增量收入。公司建成投产国内首条PETG热收缩膜熔体直拉生产线。 4、据2026年8月26日半年度报告，公司主营广告喷墨打印材料、标签标识印刷材料、电子级功能材料、功能基膜材料及胶粘材料，并布局柔性触觉传感等应用。	公司向全球灵巧手领军企业灵心巧手累计交付超3万套触觉传感器	2026-06-25\|28.00\|-8.59\|30.36\|30.39\|27.73\|135063;2026-06-26\|27.81\|-0.68\|28.30\|29.09\|27.78\|76915;2026-06-29\|26.45\|-4.89\|27.50\|27.87\|26.12\|102082;2026-06-30\|28.36\|7.22\|26.50\|28.42\|26.45\|88785;2026-07-01\|31.20\|10.01\|28.36\|31.20\|28.09\|80899;2026-07-02\|34.32\|10.00\|31.63\|34.32\|31.30\|208625;2026-07-03\|34.88\|1.63\|33.46\|36.10\|32.60\|315711;2026-07-06\|32.66\|-6.36\|33.80\|34.65\|32.59\|180742;2026-07-07\|31.45\|-3.70\|32.60\|33.50\|31.18\|110684;2026-07-08\|30.17\|-4.07\|31.35\|31.49\|29.22\|124403;2026-07-09\|29.75\|-1.39\|30.46\|30.51\|28.44\|78839;2026-07-10\|29.91\|0.54\|29.98\|31.29\|29.49\|91222;2026-07-13\|27.69\|-7.42\|29.93\|29.99\|27.61\|69890;2026-07-14\|27.50\|-0.69\|27.55\|27.98\|26.63\|50878;2026-07-15\|27.67\|0.62\|27.55\|28.12\|26.88\|57529;2026-07-16\|27.17\|-1.81\|27.50\|29.45\|26.88\|90509;2026-07-17\|24.89\|-8.39\|27.39\|27.95\|24.53\|98295;2026-07-20\|22.80\|-8.40\|24.85\|25.65\|22.45\|91482;2026-07-21\|23.65\|3.73\|23.17\|23.66\|21.25\|87773;2026-07-22\|23.76\|0.47\|23.55\|24.69\|23.06\|71823;2026-07-23\|23.58\|-0.76\|23.30\|23.90\|23.13\|40537;2026-07-24\|23.08\|-2.12\|23.09\|23.77\|22.88\|37665;2026-07-27\|23.97\|3.86\|22.90\|23.97\|22.89\|40565;2026-07-28\|23.40\|-2.38\|23.31\|24.24\|23.23\|36165;2026-07-29\|23.39\|-0.04\|23.39\|23.62\|22.80\|39944;2026-07-30\|22.55\|-3.59\|23.13\|23.36\|22.25\|53593;2026-07-31\|24.53\|8.78\|23.20\|24.81\|23.20\|90856;2026-08-03\|26.98\|9.99\|25.69\|26.98\|25.30\|121855;2026-08-04\|27.11\|0.48\|26.76\|27.45\|26.31\|172997;2026-08-05\|27.97\|3.17\|26.99\|28.34\|26.69\|117397;2026-08-06\|28.19\|0.79\|27.68\|29.60\|27.48\|99582;2026-08-07\|27.94\|-0.89\|28.89\|28.91\|27.34\|77862;2026-08-10\|28.16\|0.79\|28.22\|28.32\|27.60\|58825;2026-08-11\|28.76\|2.13\|27.79\|29.37\|27.56\|87064;2026-08-12\|30.71\|6.78\|28.60\|30.97\|28.32\|122300;2026-08-13\|30.62\|-0.29\|31.41\|31.62\|30.59\|77685;2026-08-14\|29.90\|-2.35\|30.98\|31.07\|29.55\|59154;2026-08-17\|30.90\|3.34\|30.20\|31.48\|30.08\|66348;2026-08-18\|30.98\|0.26\|30.78\|31.08\|30.20\|65762;2026-08-19\|27.88\|-10.01\|30.68\|31.60\|27.88\|95261;2026-08-20\|29.25\|4.91\|27.72\|30.28\|27.40\|85658;2026-08-21\|29.55\|1.03\|29.07\|30.55\|29.06\|62934;2026-08-24\|29.59\|0.14\|29.35\|30.45\|28.90\|55954;2026-08-25\|29.99\|1.35\|29.32\|30.54\|29.06\|53177;2026-08-26\|28.89\|-3.67\|30.23\|30.58\|28.82\|57805;2026-08-27\|29.50\|2.11\|28.90\|29.90\|28.65\|46323;2026-08-28\|29.10\|-1.36\|29.31\|29.95\|28.89\|42481;2026-08-31\|29.57\|1.62\|28.77\|29.87\|28.50\|38443;2026-09-01\|29.14\|-1.45\|29.57\|29.98\|29.10\|35588;2026-09-02\|28.30\|-2.88\|29.00\|29.00\|28.30\|33023;2026-09-03\|28.33\|0.11\|28.34\|28.60\|26.81\|100380;2026-09-04\|27.22\|-3.92\|28.45\|29.10\|26.95\|73573;2026-09-07\|29.94\|9.99\|27.31\|29.94\|27.27\|118433;2026-09-08\|29.97\|0.10\|30.60\|30.88\|29.20\|125388;2026-09-09\|30.09\|0.40\|30.04\|30.81\|29.70\|70836;2026-09-10\|28.88\|-4.02\|30.00\|30.00\|28.83\|54170;2026-09-11\|27.85\|-3.57\|28.37\|28.58\|27.13\|55607;2026-09-14\|28.49\|2.30\|28.90\|29.69\|27.31\|107103;2026-09-15\|28.00\|-1.72\|28.24\|29.65\|27.93\|82488;2026-09-16\|29.24\|4.43\|27.94\|29.57\|27.68\|96123;2026-09-17\|30.13\|3.04\|29.32\|30.60\|29.02\|101977;2026-09-18\|30.10\|-0.10\|30.32\|30.58\|29.60\|77494;2026-09-21\|30.26\|0.53\|29.97\|31.10\|29.95\|59255;2026-09-22\|30.00\|-0.86\|30.19\|30.90\|29.92\|49478;2026-09-23\|31.01\|3.37\|29.93\|31.19\|29.61\|77347;2026-09-24\|32.22\|3.90\|31.17\|34.00\|30.78\|166340;2026-09-28\|29.68\|-7.88\|32.00\|32.12\|29.58\|112994;2026-09-29\|29.98\|1.01\|29.45\|30.82\|29.23\|73210;2026-09-30\|29.42\|-1.87\|30.00\|31.30\|29.39\|74829;2026-10-08\|28.26\|-3.94\|29.20\|29.97\|28.14\|73991;2026-10-09\|27.89\|-1.31\|28.08\|28.14\|26.13\|90029;2026-10-12\|26.74\|-4.12\|27.70\|27.88\|26.70\|42174;2026-10-13\|27.21\|1.76\|26.24\|27.60\|25.60\|61939;2026-10-14\|26.81\|-1.47\|26.95\|27.18\|26.58\|37213;2026-10-15\|25.43\|-5.15\|26.01\|26.67\|25.30\|39905;2026-10-16\|25.61\|0.71\|25.87\|26.38\|25.36\|47220;2026-10-19\|28.17\|10.00\|25.61\|28.17\|24.78\|83678;2026-10-20\|30.99\|10.01\|29.84\|30.99\|29.65\|47944;2026-10-21\|32.91\|6.20\|33.66\|34.09\|31.00\|504883;2026-10-22\|34.68\|5.38\|32.48\|36.00\|32.48\|455148;2026-10-23\|38.15\|10.01\|34.07\|38.15\|33.76\|347738;2026-10-26\|41.97\|10.01\|40.09\|41.97\|40.09\|179647;2026-10-27\|44.19\|5.29\|42.17\|45.78\|41.98\|535706;2026-10-28\|48.61\|10.00\|45.12\|48.61\|44.87\|512294;2026-10-29\|47.65\|-1.97\|46.70\|49.50\|46.66\|377264;2026-10-30\|46.80\|-1.78\|46.80\|49.33\|44.80\|394746;2026-11-02\|45.24\|-3.33\|45.83\|47.82\|43.05\|424464;2026-11-03\|40.72\|-9.99\|44.00\|45.82\|40.72\|380946;2026-11-04\|44.79\|10.00\|40.66\|44.79\|39.81\|428995;2026-11-05\|48.92\|9.22\|46.05\|49.27\|44.26\|290163
134451	优必选Thinker-Sim具身智能仿真平台正式发布	人形机器人+六维力传感器行业原因： 1、11月3日，雷军公布小米机器人最新进展，小米机器人首次挑战8小时稳定作业。 2、据财闻，11月3日，宇树科技王兴兴表示，宇树未来将重点攻克机器人大脑技术，将在全球范围寻求合作，看好物理AI技术，并致力于突破。公司原因： 1、据2026年8月28日半年报及2026年6月9日互动易，公司布局六维力/力矩、关节力矩、触觉、IMU等机器人核心感知器件，2025年机器人力学传感器销量超1500只，2026年月出货量已突破千只，已进入小批量生产向批量化供应过渡阶段。 2、据2026年8月28日半年报，公司主营传感器与物联网系统集成业务，围绕"传感器森林"战略推进多物理量传感器布局，产品覆盖称重、测力、六维力等多个类别。 3、据2026年10月30日三季报，前三季度营收13.19亿元，同比增长21.99%，归母净利润2.33亿元；据2026年10月30日华泰证券研报，上调公司目标价至72.8元。	公司六维力传感器给华为送样	2026-06-25\|67.17\|-2.18\|68.67\|70.38\|65.54\|127185;2026-06-26\|65.03\|-3.19\|66.70\|68.67\|65.02\|109304;2026-06-29\|64.70\|-0.51\|65.03\|65.55\|61.40\|114359;2026-06-30\|71.17\|10.00\|64.70\|71.17\|64.70\|159129;2026-07-01\|74.63\|4.86\|72.50\|75.38\|71.95\|226773;2026-07-02\|73.82\|-1.09\|74.68\|77.15\|72.13\|235351;2026-07-03\|80.00\|8.37\|75.27\|81.20\|73.53\|357256;2026-07-06\|73.20\|-8.50\|78.57\|78.57\|73.15\|285657;2026-07-07\|69.60\|-4.92\|73.00\|75.28\|69.01\|192951;2026-07-08\|63.28\|-9.08\|69.60\|70.00\|63.19\|175683;2026-07-09\|63.63\|0.55\|63.28\|63.75\|60.65\|135237;2026-07-10\|63.84\|0.33\|63.63\|67.60\|63.50\|156718;2026-07-13\|58.65\|-8.13\|63.50\|63.51\|58.41\|123009;2026-07-14\|58.65\|0.00\|58.55\|59.20\|56.54\|83829;2026-07-15\|58.41\|-0.41\|58.99\|59.51\|56.67\|73344;2026-07-16\|57.00\|-1.81\|57.33\|59.27\|56.65\|68869;2026-07-17\|52.60\|-7.72\|56.96\|57.20\|52.60\|85790;2026-07-20\|48.52\|-7.76\|53.60\|53.60\|47.34\|114298;2026-07-21\|50.71\|4.51\|49.26\|50.78\|46.84\|93429;2026-07-22\|49.11\|-3.16\|50.55\|50.57\|48.81\|70417;2026-07-23\|48.69\|-0.86\|48.31\|49.02\|48.10\|55359;2026-07-24\|46.40\|-4.70\|47.60\|48.50\|46.40\|53804;2026-07-27\|48.63\|4.81\|46.25\|48.65\|46.11\|52479;2026-07-28\|47.94\|-1.42\|48.10\|49.28\|47.77\|42692;2026-07-29\|48.66\|1.50\|48.33\|49.10\|47.08\|53427;2026-07-30\|46.73\|-3.97\|48.31\|48.64\|46.23\|51941;2026-07-31\|50.53\|8.13\|48.40\|51.40\|48.40\|117039;2026-08-03\|51.87\|2.65\|50.53\|52.27\|50.50\|84857;2026-08-04\|53.14\|2.45\|51.88\|53.30\|51.40\|77972;2026-08-05\|54.25\|2.09\|53.00\|54.62\|52.68\|77524;2026-08-06\|53.86\|-0.72\|53.50\|54.67\|53.09\|61101;2026-08-07\|54.39\|0.98\|54.00\|54.48\|52.70\|63431;2026-08-10\|53.08\|-2.41\|54.72\|54.79\|52.76\|46841;2026-08-11\|53.80\|1.36\|52.92\|54.44\|52.30\|66476;2026-08-12\|53.90\|0.19\|53.41\|54.33\|53.20\|43294;2026-08-13\|53.38\|-0.96\|54.08\|54.88\|53.34\|53240;2026-08-14\|53.35\|-0.06\|53.84\|54.05\|52.58\|39706;2026-08-17\|54.79\|2.70\|53.35\|54.89\|52.81\|57663;2026-08-18\|55.01\|0.40\|55.68\|55.90\|54.10\|76343;2026-08-19\|49.51\|-10.00\|54.13\|54.16\|49.51\|100596;2026-08-20\|49.05\|-0.93\|50.25\|50.29\|48.41\|59572;2026-08-21\|49.48\|0.88\|48.92\|49.64\|48.13\|36022;2026-08-24\|47.97\|-3.05\|49.00\|49.47\|47.36\|45482;2026-08-25\|48.92\|1.98\|47.50\|49.40\|46.96\|37751;2026-08-26\|48.67\|-0.51\|48.92\|49.48\|48.37\|23651;2026-08-27\|49.66\|2.03\|48.82\|49.75\|48.55\|27989;2026-08-28\|50.48\|1.65\|51.16\|52.47\|50.46\|66101;2026-08-31\|52.40\|3.80\|50.01\|52.64\|49.86\|64076;2026-09-01\|51.33\|-2.04\|52.20\|52.90\|51.19\|40337;2026-09-02\|50.87\|-0.90\|51.00\|51.38\|50.20\|26516;2026-09-03\|51.56\|1.36\|51.10\|52.65\|51.00\|38113;2026-09-04\|50.25\|-2.54\|52.10\|52.47\|49.90\|36703;2026-09-07\|50.80\|1.09\|50.38\|51.47\|50.06\|31204;2026-09-08\|49.95\|-1.67\|50.75\|51.26\|49.85\|29852;2026-09-09\|49.29\|-1.32\|50.00\|50.20\|49.09\|24874;2026-09-10\|48.17\|-2.27\|49.00\|49.00\|48.01\|25019;2026-09-11\|46.76\|-2.93\|47.71\|47.97\|46.04\|36813;2026-09-14\|47.65\|1.90\|46.51\|48.09\|46.28\|29476;2026-09-15\|47.11\|-1.13\|47.55\|47.74\|47.10\|17995;2026-09-16\|47.85\|1.57\|47.01\|48.20\|46.53\|25419;2026-09-17\|48.58\|1.53\|47.22\|48.95\|47.22\|34293;2026-09-18\|49.05\|0.97\|49.50\|49.99\|48.80\|38645;2026-09-21\|49.86\|1.65\|49.00\|50.63\|49.00\|38724;2026-09-22\|49.82\|-0.08\|49.88\|50.57\|49.60\|28043;2026-09-23\|49.71\|-0.22\|49.82\|50.12\|49.35\|22471;2026-09-24\|49.31\|-0.80\|49.71\|50.58\|49.27\|32550;2026-09-28\|48.19\|-2.27\|49.20\|49.65\|47.72\|33658;2026-09-29\|48.15\|-0.08\|47.81\|48.45\|47.26\|23763;2026-09-30\|47.89\|-0.54\|48.20\|48.99\|47.77\|23525;2026-10-08\|45.60\|-4.78\|47.88\|48.05\|45.30\|35558;2026-10-09\|45.80\|0.44\|45.37\|46.10\|43.16\|45910;2026-10-12\|44.26\|-3.36\|45.58\|45.60\|44.00\|24836;2026-10-13\|43.80\|-1.04\|43.37\|44.20\|42.38\|33305;2026-10-14\|42.72\|-2.47\|43.81\|44.10\|42.60\|22074;2026-10-15\|40.37\|-5.50\|41.52\|41.90\|40.19\|42433;2026-10-16\|41.15\|1.93\|40.78\|41.93\|40.51\|32117;2026-10-19\|43.53\|5.78\|40.90\|43.98\|40.80\|41994;2026-10-20\|45.65\|4.87\|43.84\|46.05\|43.29\|72755;2026-10-21\|47.00\|2.96\|45.60\|47.95\|44.82\|82365;2026-10-22\|48.03\|2.19\|47.00\|49.15\|46.77\|101314;2026-10-23\|51.29\|6.79\|46.78\|51.85\|46.11\|162292;2026-10-26\|50.51\|-1.52\|50.89\|52.79\|50.02\|170409;2026-10-27\|49.58\|-1.84\|50.24\|51.66\|49.58\|106787;2026-10-28\|51.63\|4.13\|49.61\|53.26\|49.61\|151551;2026-10-29\|50.05\|-3.06\|51.10\|51.82\|49.40\|95484;2026-10-30\|49.43\|-1.24\|48.89\|52.48\|48.52\|110006;2026-11-02\|50.93\|3.03\|49.44\|51.80\|46.64\|117368;2026-11-03\|49.58\|-2.65\|50.60\|51.88\|49.42\|70509;2026-11-04\|54.54\|10.00\|49.65\|54.54\|47.50\|188100;2026-11-05\|55.79\|2.29\|54.20\|55.80\|53.00\|108578
134450	优必选Thinker-Sim具身智能仿真平台正式发布	机器人布局+液冷铝材+工业铝型材 1、据2026年4月30日业绩说明会，公司表示将重点拓展机器人等工业铝型材及高端装备铝型材赛道。 2、据2026年8月5日互动易，公司液冷服务器用铝型材已开始小批量供货，正推进市场拓展、技术优化及交付能力提升。 3、据2026年8月5日互动易，光伏边框、储能托架类铝型材均为公司工业型材板块成熟产品。	1、公司位于福建省南安市，为海西板块的铝型材龙头企业，表示将重点拓展机器人等工业铝型材及高端装备铝型材赛道； 2、公司液冷服务器用铝型材已开始小批量供货，正积极推进相关领域的市场拓展与技术优化，稳步提升产品交付能力； 3、光伏支架和边框等配套产品是公司的主要工业材产品之一	2026-06-25\|3.31\|-2.93\|3.38\|3.38\|3.28\|272171;2026-06-26\|3.20\|-3.32\|3.30\|3.31\|3.17\|257407;2026-06-29\|3.16\|-1.25\|3.19\|3.24\|3.07\|285092;2026-06-30\|3.15\|-0.32\|3.14\|3.16\|3.07\|243301;2026-07-01\|3.15\|0.00\|3.14\|3.22\|3.10\|281686;2026-07-02\|3.16\|0.32\|3.12\|3.22\|3.12\|276978;2026-07-03\|3.17\|0.32\|3.21\|3.22\|3.14\|270325;2026-07-06\|3.13\|-1.26\|3.16\|3.29\|3.12\|311089;2026-07-07\|3.03\|-3.19\|3.08\|3.14\|3.01\|219131;2026-07-08\|2.99\|-1.32\|3.02\|3.04\|2.95\|203485;2026-07-09\|2.96\|-1.00\|2.99\|3.02\|2.85\|254982;2026-07-10\|3.03\|2.36\|2.93\|3.11\|2.89\|332133;2026-07-13\|2.88\|-4.95\|3.00\|3.03\|2.87\|260934;2026-07-14\|3.03\|5.21\|2.86\|3.04\|2.84\|276488;2026-07-15\|2.98\|-1.65\|3.00\|3.05\|2.96\|300612;2026-07-16\|2.96\|-0.67\|2.97\|3.01\|2.92\|244412;2026-07-17\|2.84\|-4.05\|2.97\|3.00\|2.82\|286868;2026-07-20\|2.80\|-1.41\|2.84\|2.92\|2.75\|285841;2026-07-21\|2.80\|0.00\|2.80\|2.81\|2.65\|331825;2026-07-22\|2.77\|-1.07\|2.77\|2.84\|2.75\|224525;2026-07-23\|2.92\|5.42\|2.75\|2.92\|2.74\|332144;2026-07-24\|2.76\|-5.48\|2.87\|2.88\|2.76\|259469;2026-07-27\|2.85\|3.26\|2.77\|2.86\|2.77\|203663;2026-07-28\|2.89\|1.40\|2.84\|2.91\|2.82\|203553;2026-07-29\|2.95\|2.08\|2.91\|2.98\|2.89\|235784;2026-07-30\|2.92\|-1.02\|2.93\|3.02\|2.90\|212128;2026-07-31\|2.96\|1.37\|2.92\|2.97\|2.90\|201490;2026-08-03\|3.06\|3.38\|2.97\|3.07\|2.93\|269516;2026-08-04\|3.13\|2.29\|3.08\|3.22\|3.07\|319117;2026-08-05\|3.17\|1.28\|3.14\|3.20\|3.12\|257440;2026-08-06\|3.21\|1.26\|3.19\|3.23\|3.12\|307311;2026-08-07\|3.39\|5.61\|3.23\|3.44\|3.18\|545246;2026-08-10\|3.46\|2.06\|3.39\|3.46\|3.33\|314594;2026-08-11\|3.35\|-3.18\|3.44\|3.47\|3.35\|265530;2026-08-12\|3.43\|2.39\|3.37\|3.50\|3.35\|249233;2026-08-13\|3.32\|-3.21\|3.41\|3.43\|3.31\|264751;2026-08-14\|3.41\|2.71\|3.28\|3.43\|3.26\|256731;2026-08-17\|3.75\|9.97\|3.45\|3.75\|3.38\|559769;2026-08-18\|4.01\|6.93\|3.72\|4.04\|3.67\|893815;2026-08-19\|3.92\|-2.24\|4.00\|4.20\|3.90\|751301;2026-08-20\|3.75\|-4.34\|4.00\|4.01\|3.71\|427872;2026-08-21\|3.73\|-0.53\|3.74\|3.80\|3.66\|345865;2026-08-24\|3.89\|4.29\|3.78\|3.92\|3.66\|442394;2026-08-25\|4.01\|3.08\|3.87\|4.03\|3.79\|342082;2026-08-26\|4.00\|-0.25\|4.02\|4.06\|3.98\|239717;2026-08-27\|3.94\|-1.50\|3.95\|4.01\|3.91\|258239;2026-08-28\|4.33\|9.90\|3.94\|4.33\|3.92\|631590;2026-08-31\|4.12\|-4.85\|4.11\|4.34\|4.08\|727296;2026-09-01\|4.13\|0.24\|4.13\|4.21\|4.11\|342833;2026-09-02\|4.28\|3.63\|4.11\|4.29\|4.03\|415763;2026-09-03\|4.31\|0.70\|4.30\|4.42\|4.25\|477229;2026-09-04\|4.18\|-3.02\|4.32\|4.35\|4.15\|289318;2026-09-07\|4.23\|1.20\|4.18\|4.28\|4.11\|285410;2026-09-08\|4.24\|0.24\|4.26\|4.33\|4.18\|440500;2026-09-09\|4.23\|-0.24\|4.27\|4.30\|4.14\|432292;2026-09-10\|4.08\|-3.55\|4.21\|4.22\|4.06\|321910;2026-09-11\|3.98\|-2.45\|3.98\|4.04\|3.90\|287898;2026-09-14\|4.05\|1.76\|3.92\|4.08\|3.91\|190136;2026-09-15\|3.93\|-2.96\|4.03\|4.08\|3.92\|152966;2026-09-16\|4.04\|2.80\|3.92\|4.05\|3.90\|153449;2026-09-17\|3.98\|-1.49\|4.00\|4.04\|3.80\|214847;2026-09-18\|3.94\|-1.00\|4.03\|4.07\|3.93\|150725;2026-09-21\|4.21\|6.85\|3.94\|4.23\|3.94\|281022;2026-09-22\|4.20\|-0.24\|4.19\|4.23\|4.11\|190348;2026-09-23\|4.14\|-1.43\|4.18\|4.26\|4.13\|183409;2026-09-24\|4.08\|-1.45\|4.14\|4.14\|4.06\|160159;2026-09-28\|4.12\|0.98\|4.07\|4.16\|3.98\|228204;2026-09-29\|4.16\|0.97\|4.18\|4.18\|4.06\|179106;2026-09-30\|4.14\|-0.48\|4.16\|4.17\|4.03\|169639;2026-10-08\|4.12\|-0.48\|4.14\|4.15\|4.03\|193590;2026-10-09\|4.13\|0.24\|4.11\|4.17\|4.01\|175829;2026-10-12\|4.05\|-1.94\|4.14\|4.14\|4.05\|164293;2026-10-13\|4.10\|1.23\|4.02\|4.13\|3.93\|158701;2026-10-14\|3.96\|-3.41\|4.09\|4.22\|3.95\|239644;2026-10-15\|3.85\|-2.78\|3.89\|3.93\|3.81\|161654;2026-10-16\|3.87\|0.52\|3.87\|3.92\|3.83\|147113;2026-10-19\|3.71\|-4.13\|3.87\|3.87\|3.68\|154648;2026-10-20\|3.70\|-0.27\|3.68\|3.76\|3.63\|171723;2026-10-21\|3.75\|1.35\|3.73\|3.83\|3.67\|212166;2026-10-22\|3.63\|-3.20\|3.75\|3.77\|3.60\|113018;2026-10-23\|3.27\|-9.92\|3.61\|3.61\|3.27\|496983;2026-10-26\|3.60\|10.09\|3.19\|3.60\|3.18\|670367;2026-10-27\|3.49\|-3.06\|3.77\|3.78\|3.48\|683788;2026-10-28\|3.37\|-3.44\|3.59\|3.65\|3.20\|674892;2026-10-29\|3.24\|-3.86\|3.36\|3.47\|3.13\|671534;2026-10-30\|3.11\|-4.01\|3.18\|3.28\|3.02\|490355;2026-11-02\|3.42\|9.97\|3.13\|3.42\|3.01\|438199;2026-11-03\|3.76\|9.94\|3.43\|3.76\|3.35\|802034;2026-11-04\|4.14\|10.11\|3.77\|4.14\|3.75\|1076197;2026-11-05\|4.55\|9.90\|4.55\|4.55\|4.55\|160211
134449	优必选Thinker-Sim具身智能仿真平台正式发布	人形机器人+关节模组+汽车锻件行业原因： 1、11月3日，雷军公布小米机器人最新进展，小米机器人首次挑战8小时稳定作业。 2、据财闻，11月3日，宇树科技王兴兴表示，宇树未来将重点攻克机器人大脑技术，将在全球范围寻求合作，看好物理AI技术，并致力于突破。公司原因： 1、据2026年9月17日业绩说明会，公司关节模组已取得974.98万元订单，谐波减速器样件已通过客户试验；据2026年10月22日公告，可转债研发募投项目重点布局滚柱丝杠副、谐波减速器、关节模组，总投资6970.49万元、拟使用募集资金5000万元。 2、据2026年10月21日募集说明书，公司主营汽车锻造零部件，与博世、采埃孚、麦格纳等全球汽车零部件百强企业建立长期合作。 3、据2026年10月29日三季报，公司前三季度营收12.28亿元，同比增长2.58%；归母净利润6183.50万元，同比下降32.40%。	1、公司仿生连杆相关业务或用在人形机器人上； 2、公司主要从事汽车锻造零部件，向问界m7供货拉杆产品； 3、公司已进入小米等知名整车厂商新能源汽车零部件的定点开发项目	2026-06-25\|20.80\|-5.88\|21.88\|22.14\|20.24\|79393;2026-06-26\|19.75\|-4.68\|20.80\|21.10\|19.65\|44802;2026-06-29\|20.90\|5.82\|19.64\|21.73\|19.06\|100332;2026-06-30\|20.38\|-2.49\|20.73\|21.28\|20.00\|66384;2026-07-01\|19.70\|-3.34\|20.11\|20.69\|19.39\|71957;2026-07-02\|18.92\|-3.96\|19.51\|20.11\|18.84\|69331;2026-07-03\|19.39\|2.48\|18.92\|20.12\|18.80\|69560;2026-07-06\|18.82\|-2.94\|19.26\|19.66\|18.77\|45260;2026-07-07\|18.03\|-4.20\|18.85\|19.09\|18.00\|40144;2026-07-08\|16.99\|-5.77\|17.98\|18.04\|16.95\|45258;2026-07-09\|17.20\|1.24\|16.82\|17.20\|16.47\|40374;2026-07-10\|17.22\|0.12\|17.07\|17.66\|16.94\|38358;2026-07-13\|15.91\|-7.61\|17.17\|17.17\|15.89\|39282;2026-07-14\|16.04\|0.82\|15.85\|16.09\|15.57\|27093;2026-07-15\|16.49\|2.81\|16.00\|16.97\|15.83\|43090;2026-07-16\|16.12\|-2.24\|16.40\|16.63\|16.03\|32677;2026-07-17\|15.19\|-5.77\|16.10\|16.29\|15.09\|36094;2026-07-20\|14.41\|-5.13\|15.29\|15.49\|14.30\|35243;2026-07-21\|14.57\|1.11\|14.41\|14.70\|13.74\|39036;2026-07-22\|14.17\|-2.75\|14.46\|14.65\|14.02\|25097;2026-07-23\|14.54\|2.61\|14.22\|14.62\|14.13\|22185;2026-07-24\|14.19\|-2.41\|14.42\|14.59\|14.18\|20716;2026-07-27\|14.76\|4.02\|14.16\|14.76\|14.16\|21194;2026-07-28\|14.82\|0.41\|14.56\|15.04\|14.56\|21533;2026-07-29\|15.10\|1.89\|14.78\|15.15\|14.75\|22537;2026-07-30\|15.01\|-0.60\|15.02\|15.47\|14.90\|32196;2026-07-31\|15.44\|2.86\|15.09\|15.57\|15.09\|27592;2026-08-03\|15.75\|2.01\|15.50\|15.83\|15.36\|19784;2026-08-04\|15.84\|0.57\|15.75\|15.95\|15.60\|21328;2026-08-05\|16.90\|6.69\|15.91\|16.90\|15.84\|47569;2026-08-06\|16.44\|-2.72\|16.85\|18.44\|16.38\|95663;2026-08-07\|16.17\|-1.64\|16.44\|16.70\|16.08\|48558;2026-08-10\|16.46\|1.79\|16.23\|16.48\|15.97\|32235;2026-08-11\|16.27\|-1.15\|16.44\|16.46\|16.15\|19244;2026-08-12\|16.56\|1.78\|16.21\|16.68\|16.21\|28077;2026-08-13\|16.20\|-2.17\|16.75\|16.75\|16.20\|21847;2026-08-14\|16.24\|0.25\|16.25\|16.42\|16.05\|20971;2026-08-17\|16.50\|1.60\|16.26\|16.54\|16.04\|20861;2026-08-18\|16.31\|-1.15\|16.50\|16.50\|16.18\|16138;2026-08-19\|15.50\|-4.97\|16.19\|16.24\|15.47\|26594;2026-08-20\|15.80\|1.94\|15.77\|15.98\|15.61\|15037;2026-08-21\|15.91\|0.70\|15.73\|16.04\|15.52\|15032;2026-08-24\|15.83\|-0.50\|15.91\|16.14\|15.62\|14348;2026-08-25\|16.16\|2.08\|15.78\|16.25\|15.63\|18062;2026-08-26\|15.39\|-4.76\|16.08\|16.25\|15.27\|37749;2026-08-27\|15.44\|0.32\|15.33\|15.57\|15.22\|21874;2026-08-28\|15.46\|0.13\|15.40\|15.57\|15.32\|13364;2026-08-31\|16.13\|4.33\|15.77\|16.18\|15.40\|38048;2026-09-01\|16.15\|0.12\|16.20\|16.34\|15.96\|23460;2026-09-02\|16.23\|0.50\|16.06\|16.38\|15.76\|18104;2026-09-03\|16.20\|-0.18\|16.35\|16.47\|16.09\|15338;2026-09-04\|15.89\|-1.91\|16.31\|16.38\|15.83\|17675;2026-09-07\|16.02\|0.82\|15.89\|16.15\|15.82\|14787;2026-09-08\|16.35\|2.06\|16.07\|16.44\|15.87\|17586;2026-09-09\|16.50\|0.92\|16.28\|16.72\|16.18\|32831;2026-09-10\|16.01\|-2.97\|16.40\|16.44\|15.96\|22923;2026-09-11\|15.46\|-3.44\|16.02\|16.02\|15.25\|21560;2026-09-14\|15.35\|-0.71\|15.48\|15.65\|15.23\|15697;2026-09-15\|15.25\|-0.65\|15.37\|15.56\|15.12\|14581;2026-09-16\|15.26\|0.07\|15.19\|15.50\|15.01\|16329;2026-09-17\|15.46\|1.31\|15.23\|15.52\|15.13\|18436;2026-09-18\|15.57\|0.71\|15.50\|15.85\|15.44\|15731;2026-09-21\|16.40\|5.33\|15.72\|17.13\|15.55\|93717;2026-09-22\|16.46\|0.37\|16.40\|16.58\|16.28\|60666;2026-09-23\|16.52\|0.36\|16.44\|16.81\|16.26\|55870;2026-09-24\|16.74\|1.33\|16.52\|16.97\|16.40\|50694;2026-09-28\|16.71\|-0.18\|16.83\|16.92\|16.30\|43093;2026-09-29\|16.35\|-2.15\|16.64\|16.81\|16.33\|30004;2026-09-30\|16.75\|2.45\|16.41\|17.48\|16.22\|72331;2026-10-08\|16.64\|-0.66\|16.70\|16.97\|16.43\|46482;2026-10-09\|16.36\|-1.68\|16.61\|16.61\|15.85\|36292;2026-10-12\|16.00\|-2.20\|16.28\|16.37\|15.93\|23057;2026-10-13\|15.84\|-1.00\|15.89\|15.92\|15.24\|28807;2026-10-14\|15.27\|-3.60\|15.82\|15.84\|15.27\|20906;2026-10-15\|14.60\|-4.39\|15.00\|15.00\|14.52\|26013;2026-10-16\|15.15\|3.77\|14.80\|15.44\|14.71\|25105;2026-10-19\|15.54\|2.57\|15.05\|15.65\|14.53\|26372;2026-10-20\|16.36\|5.28\|15.34\|16.88\|15.34\|54539;2026-10-21\|16.07\|-1.77\|16.23\|16.76\|16.03\|40518;2026-10-22\|16.16\|0.56\|16.05\|16.93\|16.03\|47417;2026-10-23\|16.92\|4.70\|15.88\|17.78\|15.28\|93239;2026-10-26\|16.32\|-3.55\|16.70\|17.20\|16.26\|59531;2026-10-27\|16.90\|3.55\|16.31\|17.95\|16.26\|140563;2026-10-28\|16.90\|0.00\|16.39\|17.34\|16.34\|129570;2026-10-29\|16.61\|-1.72\|16.66\|17.32\|16.53\|89146;2026-10-30\|15.83\|-4.70\|16.40\|16.97\|15.82\|80109;2026-11-02\|16.22\|2.46\|15.60\|16.29\|14.90\|77342;2026-11-03\|15.45\|-4.75\|16.06\|16.18\|15.29\|44868;2026-11-04\|17.00\|10.03\|15.72\|17.00\|14.92\|95749;2026-11-05\|16.82\|-1.06\|17.76\|17.76\|16.53\|82062
134448	优必选Thinker-Sim具身智能仿真平台正式发布	减速器+汽车变速器+农机齿轮 1、据2026年8月22日半年报，公司新能源汽车减速器主要搭载于SUV、MPV、轻型物流车及乘用车，客户包括九龙汽车、北汽福田、厦门金旅、英搏尔等。 2、据2026年4月2日年报，公司汽车变速器、汽车齿轮、摩托车齿轮和农机齿轮实现研发生产，纵置6AT自动变速器、新能源汽车减速器和电控分动器均已批量生产。	公司减速器应用于新能源汽车，表示目前未涉足机器人行业	2026-06-25\|14.81\|-3.64\|15.33\|15.44\|14.70\|72530;2026-06-26\|14.28\|-3.58\|14.66\|14.95\|14.27\|64116;2026-06-29\|14.05\|-1.61\|14.17\|14.48\|13.78\|59987;2026-06-30\|14.22\|1.21\|14.11\|14.37\|13.90\|51556;2026-07-01\|14.72\|3.52\|14.18\|15.15\|14.15\|67146;2026-07-02\|14.83\|0.75\|14.78\|15.66\|14.72\|72128;2026-07-03\|15.80\|6.54\|14.89\|16.26\|14.85\|142068;2026-07-06\|15.61\|-1.20\|15.77\|16.20\|15.41\|106992;2026-07-07\|14.85\|-4.87\|15.73\|15.96\|14.81\|87812;2026-07-08\|14.46\|-2.63\|14.85\|14.85\|14.31\|61478;2026-07-09\|14.32\|-0.97\|14.51\|14.65\|13.92\|50971;2026-07-10\|14.76\|3.07\|14.18\|15.19\|14.18\|83385;2026-07-13\|13.81\|-6.44\|14.50\|14.58\|13.78\|59096;2026-07-14\|13.83\|0.14\|13.72\|13.93\|13.48\|38188;2026-07-15\|14.02\|1.37\|13.83\|14.29\|13.70\|39449;2026-07-16\|14.14\|0.86\|13.98\|14.41\|13.79\|41892;2026-07-17\|13.46\|-4.81\|14.13\|14.34\|13.31\|55339;2026-07-20\|13.11\|-2.60\|13.40\|13.79\|12.90\|57205;2026-07-21\|13.15\|0.31\|12.99\|13.22\|12.41\|54313;2026-07-22\|13.00\|-1.14\|13.04\|13.24\|12.81\|34753;2026-07-23\|13.37\|2.85\|12.91\|13.38\|12.84\|35310;2026-07-24\|13.05\|-2.39\|13.29\|13.32\|12.97\|25240;2026-07-27\|13.45\|3.07\|13.05\|13.51\|13.02\|30470;2026-07-28\|13.56\|0.82\|13.37\|13.79\|13.35\|29837;2026-07-29\|13.91\|2.58\|13.51\|13.97\|13.51\|39225;2026-07-30\|14.07\|1.15\|13.78\|14.23\|13.70\|42511;2026-07-31\|14.49\|2.99\|13.94\|14.59\|13.93\|49436;2026-08-03\|15.07\|4.00\|14.54\|15.07\|14.50\|61207;2026-08-04\|14.98\|-0.60\|15.15\|15.25\|14.70\|56442;2026-08-05\|15.07\|0.60\|14.97\|15.17\|14.89\|51270;2026-08-06\|14.98\|-0.60\|15.07\|15.18\|14.78\|40414;2026-08-07\|14.95\|-0.20\|14.89\|15.01\|14.65\|36714;2026-08-10\|15.18\|1.54\|15.00\|15.18\|14.71\|32764;2026-08-11\|15.21\|0.20\|15.25\|15.28\|14.79\|39345;2026-08-12\|15.31\|0.66\|15.10\|15.41\|15.08\|27698;2026-08-13\|15.02\|-1.89\|15.31\|15.39\|15.02\|26387;2026-08-14\|14.95\|-0.47\|15.06\|15.09\|14.82\|22068;2026-08-17\|15.18\|1.54\|14.90\|15.20\|14.75\|28668;2026-08-18\|15.92\|4.87\|15.28\|16.49\|14.87\|163640;2026-08-19\|14.33\|-9.99\|15.60\|15.78\|14.33\|123158;2026-08-20\|14.30\|-0.21\|14.19\|14.36\|13.80\|71845;2026-08-21\|14.48\|1.26\|14.24\|14.53\|14.04\|46629;2026-08-24\|14.11\|-2.56\|14.54\|14.59\|13.93\|40064;2026-08-25\|14.54\|3.05\|14.01\|14.60\|13.93\|48463;2026-08-26\|14.35\|-1.31\|14.52\|14.67\|14.28\|33409;2026-08-27\|14.31\|-0.28\|14.20\|14.43\|14.19\|24698;2026-08-28\|14.18\|-0.91\|14.27\|14.41\|14.15\|25814;2026-08-31\|14.15\|-0.21\|14.16\|14.30\|14.06\|26520;2026-09-01\|14.02\|-0.92\|14.16\|14.26\|14.00\|34724;2026-09-02\|14.17\|1.07\|14.05\|14.20\|13.76\|42442;2026-09-03\|14.45\|1.98\|14.17\|14.95\|14.17\|75234;2026-09-04\|14.15\|-2.08\|14.65\|14.78\|14.09\|61667;2026-09-07\|14.26\|0.78\|14.19\|14.45\|14.04\|36182;2026-09-08\|14.16\|-0.70\|14.26\|14.40\|14.13\|23550;2026-09-09\|13.95\|-1.48\|14.12\|14.20\|13.91\|25482;2026-09-10\|13.58\|-2.65\|13.89\|13.90\|13.55\|27971;2026-09-11\|13.30\|-2.06\|13.70\|13.70\|13.13\|23328;2026-09-14\|13.24\|-0.45\|13.30\|13.45\|13.14\|18502;2026-09-15\|13.19\|-0.38\|13.19\|13.38\|13.06\|23160;2026-09-16\|13.18\|-0.08\|13.10\|13.25\|12.94\|20056;2026-09-17\|13.41\|1.75\|13.17\|13.50\|13.06\|34092;2026-09-18\|13.41\|0.00\|13.44\|13.69\|13.36\|29740;2026-09-21\|13.59\|1.34\|13.39\|13.70\|13.36\|31248;2026-09-22\|13.51\|-0.59\|13.57\|13.75\|13.45\|25862;2026-09-23\|13.40\|-0.81\|13.51\|13.51\|13.25\|16579;2026-09-24\|14.74\|10.00\|13.40\|14.74\|13.28\|107865;2026-09-28\|15.01\|1.83\|15.05\|16.20\|14.72\|307514;2026-09-29\|15.35\|2.27\|14.73\|15.71\|14.65\|279764;2026-09-30\|14.83\|-3.39\|15.26\|15.26\|14.70\|170086;2026-10-08\|14.64\|-1.28\|14.68\|15.08\|14.54\|117028;2026-10-09\|14.70\|0.41\|14.63\|14.88\|14.16\|115432;2026-10-12\|14.29\|-2.79\|14.67\|14.69\|14.21\|65697;2026-10-13\|15.72\|10.01\|14.18\|15.72\|14.06\|133847;2026-10-14\|14.87\|-5.41\|15.80\|16.02\|14.77\|227719;2026-10-15\|14.85\|-0.13\|14.43\|15.12\|14.40\|143117;2026-10-16\|15.72\|5.86\|15.00\|15.80\|13.88\|297971;2026-10-19\|16.94\|7.76\|15.33\|17.28\|15.00\|332627;2026-10-20\|16.43\|-3.01\|16.35\|16.79\|15.99\|239303;2026-10-21\|16.63\|1.22\|16.30\|16.77\|16.06\|173257;2026-10-22\|15.05\|-9.50\|16.41\|18.00\|14.98\|264187;2026-10-23\|16.03\|6.51\|14.41\|16.50\|14.33\|234959;2026-10-26\|15.55\|-2.99\|15.90\|16.21\|15.40\|177180;2026-10-27\|16.43\|5.66\|15.25\|16.99\|15.19\|240378;2026-10-28\|17.32\|5.42\|16.30\|17.50\|16.08\|294062;2026-10-29\|16.73\|-3.41\|16.80\|17.25\|16.43\|179075;2026-10-30\|15.42\|-7.83\|16.30\|16.95\|15.11\|160048;2026-11-02\|14.79\|-4.09\|15.10\|15.38\|13.88\|191384;2026-11-03\|14.19\|-4.06\|14.38\|15.13\|14.02\|138737;2026-11-04\|15.61\|10.01\|14.36\|15.61\|13.90\|177342;2026-11-05\|15.69\|0.51\|16.00\|16.03\|15.27\|96593
134447	优必选Thinker-Sim具身智能仿真平台正式发布	机器人+线性驱动+新能源汽车 1、据2026年5月22日及5月21日公告，公司机器人相关业务已立项，产品处于开发阶段，短期内暂无法形成收入；据2026年5月18日华鑫证券研报，公司已完成具身机器人产品送样。 2、据2026年4月30日年报，公司主营线性驱动产品，2025年实现营收13.2亿元，占主业收入比重98.8%；并已形成集设备柔性、工艺柔性等于一体的柔性化制造体系。 3、据2026年4月30日年报，公司持续推进全球制造深化，越南工厂重点提质增效，美国工厂2026年将进入量产阶段。 4、据官网信息，子公司凯程精密客户品覆盖传统燃油车、新能源汽车等领域。	公司已完成具身机器人产品送样，报告期内机器人、智能产品实现核心技术突破	2026-06-25\|79.85\|-7.15\|85.14\|87.44\|79.40\|24095;2026-06-26\|77.86\|-2.49\|80.51\|82.71\|77.20\|22347;2026-06-29\|81.10\|4.16\|77.00\|84.33\|77.00\|25507;2026-06-30\|84.85\|4.62\|80.38\|85.00\|79.10\|24419;2026-07-01\|86.25\|1.65\|84.25\|87.75\|82.50\|18040;2026-07-02\|89.40\|3.65\|86.25\|93.00\|85.84\|23159;2026-07-03\|95.18\|6.47\|88.10\|95.59\|87.02\|33214;2026-07-06\|86.68\|-8.93\|94.01\|95.17\|86.65\|22723;2026-07-07\|82.00\|-5.40\|86.60\|89.49\|81.61\|20539;2026-07-08\|74.69\|-8.91\|84.06\|84.06\|73.94\|25916;2026-07-09\|75.01\|0.43\|76.18\|77.00\|71.61\|12174;2026-07-10\|72.72\|-3.05\|75.01\|78.60\|72.72\|16369;2026-07-13\|66.93\|-7.96\|72.35\|73.39\|66.24\|12272;2026-07-14\|67.85\|1.37\|67.31\|69.18\|65.00\|9699;2026-07-15\|69.05\|1.77\|68.23\|72.22\|67.91\|17416;2026-07-16\|65.70\|-4.85\|68.36\|70.36\|65.00\|11475;2026-07-17\|61.35\|-6.62\|66.03\|66.03\|60.60\|17218;2026-07-20\|55.22\|-9.99\|62.34\|62.90\|55.22\|11272;2026-07-21\|60.74\|10.00\|58.31\|60.74\|53.75\|14646;2026-07-22\|61.38\|1.05\|63.13\|66.00\|59.95\|18001;2026-07-23\|67.52\|10.00\|62.91\|67.52\|58.64\|18296;2026-07-24\|69.24\|2.55\|66.33\|74.27\|63.20\|18657;2026-07-27\|67.41\|-2.64\|66.18\|69.18\|65.38\|11854;2026-07-28\|65.00\|-3.58\|68.07\|68.68\|65.00\|8226;2026-07-29\|58.92\|-9.35\|65.00\|66.00\|58.50\|12779;2026-07-30\|53.04\|-9.98\|58.50\|59.34\|53.03\|12439;2026-07-31\|54.60\|2.94\|54.10\|57.99\|54.10\|15799;2026-08-03\|60.06\|10.00\|54.60\|60.06\|53.29\|23756;2026-08-04\|59.14\|-1.53\|60.06\|60.07\|56.53\|29225;2026-08-05\|58.59\|-0.93\|58.46\|59.20\|57.30\|26967;2026-08-06\|59.60\|1.72\|58.06\|60.61\|56.50\|27577;2026-08-07\|58.42\|-1.98\|59.65\|61.50\|55.33\|30123;2026-08-10\|57.63\|-1.35\|58.27\|62.00\|56.44\|29839;2026-08-11\|63.39\|9.99\|57.05\|63.39\|55.00\|36949;2026-08-12\|64.60\|1.91\|64.10\|68.98\|63.63\|58631;2026-08-13\|65.55\|1.47\|64.38\|67.48\|62.28\|43945;2026-08-14\|63.01\|-3.87\|64.83\|66.00\|61.71\|27319;2026-08-17\|62.93\|-0.13\|62.38\|63.31\|61.75\|16520;2026-08-18\|61.80\|-1.80\|63.12\|63.20\|60.98\|17171;2026-08-19\|55.62\|-10.00\|61.00\|61.00\|55.62\|21569;2026-08-20\|54.92\|-1.26\|55.51\|55.87\|53.00\|16388;2026-08-21\|57.11\|3.99\|54.92\|57.65\|53.53\|15850;2026-08-24\|56.77\|-0.60\|57.80\|58.69\|55.66\|15832;2026-08-25\|55.99\|-1.37\|56.10\|56.56\|54.50\|12927;2026-08-26\|57.40\|2.52\|55.84\|58.60\|55.81\|18425;2026-08-27\|63.14\|10.00\|56.81\|63.14\|56.81\|30032;2026-08-28\|66.70\|5.64\|63.71\|67.71\|61.80\|44329;2026-08-31\|68.76\|3.09\|65.13\|69.36\|65.13\|24059;2026-09-01\|66.59\|-3.16\|69.00\|69.45\|66.36\|17183;2026-09-02\|65.76\|-1.25\|66.61\|69.36\|63.82\|33151;2026-09-03\|72.34\|10.01\|66.10\|72.34\|64.00\|37992;2026-09-04\|65.61\|-9.30\|73.50\|73.54\|65.16\|34246;2026-09-07\|70.43\|7.35\|67.58\|72.17\|66.48\|46338;2026-09-08\|67.66\|-3.93\|70.37\|70.37\|64.80\|36700;2026-09-09\|65.29\|-3.50\|67.32\|68.68\|65.25\|18283;2026-09-10\|64.28\|-1.55\|65.15\|65.15\|62.93\|13062;2026-09-11\|61.17\|-4.84\|63.00\|63.40\|59.80\|14954;2026-09-14\|63.48\|3.78\|61.02\|64.62\|60.01\|15995;2026-09-15\|60.64\|-4.47\|62.58\|63.21\|60.59\|13073;2026-09-16\|61.14\|0.82\|60.71\|61.53\|58.80\|14508;2026-09-17\|67.25\|9.99\|60.80\|67.25\|60.68\|25654;2026-09-18\|69.17\|2.85\|69.57\|70.36\|66.64\|34430;2026-09-21\|71.00\|2.65\|68.98\|72.50\|68.96\|22517;2026-09-22\|68.25\|-3.87\|71.01\|71.47\|68.04\|17419;2026-09-23\|67.92\|-0.48\|68.10\|71.11\|67.70\|17529;2026-09-24\|66.19\|-2.55\|68.80\|69.70\|65.00\|22378;2026-09-28\|67.79\|2.42\|66.38\|72.00\|65.77\|26604;2026-09-29\|65.30\|-3.67\|67.79\|68.36\|65.03\|17422;2026-09-30\|71.83\|10.00\|66.31\|71.83\|64.79\|29529;2026-10-08\|66.32\|-7.67\|71.50\|71.51\|66.00\|33921;2026-10-09\|65.61\|-1.07\|65.99\|67.46\|62.50\|23991;2026-10-12\|62.00\|-5.50\|65.08\|65.28\|61.89\|17112;2026-10-13\|62.58\|0.94\|60.76\|64.11\|58.79\|17330;2026-10-14\|59.07\|-5.61\|62.00\|62.50\|58.84\|14518;2026-10-15\|54.62\|-7.53\|56.00\|57.88\|54.35\|15686;2026-10-16\|53.80\|-1.50\|55.35\|56.50\|53.00\|16453;2026-10-19\|57.80\|7.43\|53.35\|58.98\|51.43\|26569;2026-10-20\|59.42\|2.80\|57.73\|62.71\|57.13\|27671;2026-10-21\|57.75\|-2.81\|58.83\|60.47\|57.40\|15535;2026-10-22\|57.70\|-0.09\|57.99\|62.53\|57.42\|25306;2026-10-23\|61.37\|6.36\|57.57\|62.59\|53.01\|35404;2026-10-26\|60.02\|-2.20\|60.79\|61.86\|59.30\|19218;2026-10-27\|59.45\|-0.95\|60.40\|61.50\|59.02\|14268;2026-10-28\|65.40\|10.01\|59.71\|65.40\|59.71\|20711;2026-10-29\|63.95\|-2.22\|65.65\|68.26\|63.85\|31475;2026-10-30\|58.70\|-8.21\|63.32\|65.40\|58.35\|27283;2026-11-02\|64.57\|10.00\|58.00\|64.57\|56.02\|33505;2026-11-03\|66.09\|2.35\|66.50\|68.70\|64.11\|32405;2026-11-04\|72.70\|10.00\|66.71\|72.70\|66.71\|19807;2026-11-05\|73.50\|1.10\|75.99\|75.99\|70.28\|17839
134446	优必选Thinker-Sim具身智能仿真平台正式发布	灵巧手+机器人+农机链行业原因： 1、11月3日，雷军公布小米机器人最新进展，小米机器人首次挑战8小时稳定作业。 2、据财闻，11月3日，宇树科技王兴兴表示，宇树未来将重点攻克机器人大脑技术，将在全球范围寻求合作，看好物理AI技术，并致力于突破。公司原因： 1、据2026年8月28日半年报及2026年9月3日公告，公司子公司上海征和机器人发布链式灵巧手CHOHO Hand系列产品，灵巧手产品已形成实际订单并进入机器人客户供应链。 2、据2026年9月17日公告，公司农机链系统已连续10年保持市占率第一，产品覆盖传动链系统与收割输送链系统等多个品类。 3、据2026年10月29日三季报，前三季度营收14.96亿元，同比增长7.66%。	1、公司研发的微型链系统项目，重点攻关机器人灵巧手传动技术； 2、公司是张雪机车链传动系统的核心供应商，双方更在赛事级链系统产品上展开联合研发	2026-11-04\|77.35\|10.00\|69.90\|77.35\|68.90\|19581;2026-11-05\|85.09\|10.01\|81.00\|85.09\|79.00\|29838
134445	优必选Thinker-Sim具身智能仿真平台正式发布	增持+华为产业链+胶粘剂+锂电材料 1、据2026年7月21日公告，控股股东保信央地及/或其一致行动人计划自2026年7月21日起的6个月内增持公司股份，拟增持不少于510.7万股占总股本1%，不高于1021.4万股占总股本2%。 2、据2025年年报，公司将以第一大客户华为及其产业链为战略支点，积极布局新兴业务领域；据2026年6月25日投资者关系活动记录表，公司化工材料-胶粘剂产品终端应用场景广泛覆盖消费电子、新能源、AI服务器电源等核心板块，客户包括小米、OPPO、大疆、海尔等。 3、据2025年年报，公司锂离子电池材料板块涵盖电解液及六氟磷酸锂，2025年下半年以来市场需求回暖，电解液板块四季度实现扭亏，硅碳负极电解液、铁锂快充电解液等已实现规模化出货或批量交付。	公司产品已批量用于人型机器人主板，与多家客户建立合作	2026-06-25\|5.39\|-2.88\|5.56\|5.59\|5.33\|312079;2026-06-26\|5.21\|-3.34\|5.36\|5.42\|5.13\|324519;2026-06-29\|5.13\|-1.54\|5.18\|5.34\|4.98\|367780;2026-06-30\|5.24\|2.14\|5.14\|5.29\|5.05\|296694;2026-07-01\|5.25\|0.19\|5.22\|5.34\|5.11\|281211;2026-07-02\|5.32\|1.33\|5.24\|5.62\|5.13\|401096;2026-07-03\|5.43\|2.07\|5.52\|5.67\|5.34\|496708;2026-07-06\|5.14\|-5.34\|5.50\|5.54\|5.12\|456711;2026-07-07\|4.91\|-4.47\|5.10\|5.19\|4.86\|359898;2026-07-08\|4.63\|-5.70\|4.86\|4.95\|4.56\|354569;2026-07-09\|4.47\|-3.46\|4.63\|4.70\|4.30\|338671;2026-07-10\|4.49\|0.45\|4.50\|4.70\|4.46\|332289;2026-07-13\|4.04\|-10.02\|4.42\|4.50\|4.04\|381401;2026-07-14\|4.20\|3.96\|4.02\|4.21\|3.96\|313550;2026-07-15\|4.16\|-0.95\|4.14\|4.29\|4.07\|321547;2026-07-16\|4.21\|1.20\|4.09\|4.39\|4.04\|329523;2026-07-17\|3.91\|-7.13\|4.19\|4.24\|3.88\|315262;2026-07-20\|3.70\|-5.37\|3.95\|4.02\|3.62\|361153;2026-07-21\|3.87\|4.59\|3.78\|3.90\|3.51\|398193;2026-07-22\|3.71\|-4.13\|3.82\|3.87\|3.70\|263295;2026-07-23\|3.96\|6.74\|3.73\|4.08\|3.73\|606892;2026-07-24\|4.36\|10.10\|4.05\|4.36\|3.92\|534654;2026-07-27\|4.80\|10.09\|4.48\|4.80\|4.33\|672330;2026-07-28\|5.28\|10.00\|5.04\|5.28\|4.97\|1095759;2026-07-29\|4.94\|-6.44\|5.04\|5.29\|4.81\|1495625;2026-07-30\|4.45\|-9.92\|4.99\|5.07\|4.45\|1055899;2026-07-31\|4.65\|4.49\|4.50\|4.76\|4.50\|981130;2026-08-03\|4.70\|1.08\|4.59\|4.74\|4.55\|575986;2026-08-04\|4.82\|2.55\|4.69\|4.85\|4.65\|465000;2026-08-05\|4.91\|1.87\|4.82\|4.97\|4.80\|392262;2026-08-06\|5.02\|2.24\|4.91\|5.09\|4.84\|483556;2026-08-07\|5.22\|3.98\|5.00\|5.24\|4.90\|513701;2026-08-10\|5.74\|9.96\|5.26\|5.74\|5.26\|534581;2026-08-11\|5.87\|2.26\|5.74\|6.02\|5.56\|894194;2026-08-12\|6.11\|4.09\|5.91\|6.16\|5.91\|758390;2026-08-13\|5.90\|-3.44\|6.16\|6.18\|5.87\|620984;2026-08-14\|5.87\|-0.51\|5.90\|5.94\|5.66\|455184;2026-08-17\|6.02\|2.56\|5.99\|6.04\|5.79\|392153;2026-08-18\|6.23\|3.49\|6.08\|6.26\|5.97\|533775;2026-08-19\|5.90\|-5.30\|6.07\|6.26\|5.85\|378662;2026-08-20\|5.93\|0.51\|5.90\|6.05\|5.81\|314125;2026-08-21\|6.06\|2.19\|5.86\|6.09\|5.76\|370601;2026-08-24\|6.20\|2.31\|6.00\|6.24\|6.00\|485952;2026-08-25\|6.45\|4.03\|6.12\|6.54\|6.05\|555316;2026-08-26\|6.43\|-0.31\|6.40\|6.70\|6.29\|577498;2026-08-27\|6.66\|3.58\|6.29\|6.86\|6.22\|808987;2026-08-28\|6.50\|-2.40\|6.52\|6.68\|6.41\|487910;2026-08-31\|6.66\|2.46\|6.41\|6.69\|6.35\|306073;2026-09-01\|6.62\|-0.60\|6.62\|6.68\|6.48\|308662;2026-09-02\|6.50\|-1.81\|6.55\|6.61\|6.45\|260273;2026-09-03\|6.31\|-2.92\|6.50\|6.54\|6.23\|331553;2026-09-04\|6.19\|-1.90\|6.38\|6.38\|6.12\|342055;2026-09-07\|6.45\|4.20\|6.29\|6.54\|6.05\|343149;2026-09-08\|6.28\|-2.64\|6.40\|6.57\|6.26\|241565;2026-09-09\|6.51\|3.66\|6.28\|6.55\|6.19\|317681;2026-09-10\|6.37\|-2.15\|6.54\|6.58\|6.36\|276452;2026-09-11\|6.21\|-2.51\|6.35\|6.35\|6.03\|230316;2026-09-14\|6.26\|0.81\|6.10\|6.29\|6.06\|155542;2026-09-15\|6.16\|-1.60\|6.30\|6.32\|6.14\|150183;2026-09-16\|6.78\|10.06\|6.18\|6.78\|6.13\|275039;2026-09-17\|7.03\|3.69\|7.12\|7.28\|6.67\|832446;2026-09-18\|7.23\|2.85\|7.05\|7.35\|6.90\|529466;2026-09-21\|7.95\|9.96\|7.19\|7.95\|7.12\|527745;2026-09-22\|7.95\|0.00\|8.46\|8.67\|7.80\|1062080;2026-09-23\|7.96\|0.13\|7.93\|8.21\|7.75\|577535;2026-09-24\|7.76\|-2.51\|7.78\|8.08\|7.68\|681200;2026-09-28\|7.78\|0.26\|7.82\|8.16\|7.57\|491286;2026-09-29\|8.27\|6.30\|7.78\|8.39\|7.67\|616970;2026-09-30\|9.10\|10.04\|8.61\|9.10\|8.59\|356875;2026-10-22\|8.19\|-10.00\|10.01\|10.01\|8.19\|1021677;2026-10-23\|7.37\|-10.01\|7.37\|7.37\|7.37\|79688;2026-10-26\|6.67\|-9.50\|7.22\|7.36\|6.63\|1286500;2026-10-27\|6.00\|-10.04\|6.38\|6.61\|6.00\|1202523;2026-10-28\|5.74\|-4.33\|5.95\|5.99\|5.60\|976523;2026-10-29\|5.28\|-8.01\|5.68\|5.69\|5.27\|832601;2026-10-30\|4.97\|-5.87\|5.21\|5.30\|4.96\|665349;2026-11-02\|5.20\|4.63\|5.06\|5.26\|4.85\|627857;2026-11-03\|5.01\|-3.65\|5.08\|5.32\|4.98\|598467;2026-11-04\|5.51\|9.98\|5.10\|5.51\|5.10\|358142;2026-11-05\|6.06\|9.98\|5.85\|6.06\|5.72\|728454
134444	优必选Thinker-Sim具身智能仿真平台正式发布		公司机动车智能查验机器人应用于机动车查验监管系统	2026-06-25\|28.26\|3.14\|27.42\|29.50\|27.18\|91234;2026-06-26\|27.00\|-4.46\|27.87\|29.77\|26.72\|103556;2026-06-29\|25.43\|-5.81\|26.85\|27.26\|25.03\|80705;2026-06-30\|28.37\|11.56\|25.51\|28.86\|25.34\|129208;2026-07-01\|27.94\|-1.52\|28.62\|29.08\|27.60\|86802;2026-07-02\|26.81\|-4.04\|27.94\|27.98\|26.80\|97701;2026-07-03\|28.08\|4.74\|27.14\|28.54\|26.68\|82910;2026-07-06\|26.00\|-7.41\|28.43\|28.45\|25.98\|91943;2026-07-07\|24.70\|-5.00\|26.04\|26.28\|24.55\|63312;2026-07-08\|23.55\|-4.66\|24.70\|24.75\|23.44\|61298;2026-07-09\|23.46\|-0.38\|23.66\|24.25\|22.68\|54177;2026-07-10\|22.93\|-2.26\|23.31\|23.94\|22.91\|59007;2026-07-13\|20.08\|-12.43\|22.97\|23.24\|19.88\|94673;2026-07-14\|19.81\|-1.34\|20.37\|20.37\|19.26\|70241;2026-07-15\|19.89\|0.40\|19.91\|20.56\|19.58\|50508;2026-07-16\|20.08\|0.96\|19.70\|20.74\|19.00\|60414;2026-07-17\|18.32\|-8.76\|20.09\|20.26\|18.21\|80388;2026-07-20\|16.88\|-7.86\|18.60\|18.69\|16.40\|94131;2026-07-21\|17.17\|1.72\|16.90\|17.17\|14.34\|141617;2026-07-22\|18.90\|10.08\|16.87\|19.54\|16.77\|149035;2026-07-23\|18.35\|-2.91\|18.72\|19.40\|17.90\|91005;2026-07-24\|17.38\|-5.29\|18.17\|18.45\|17.22\|56511;2026-07-27\|17.97\|3.39\|17.38\|18.03\|17.16\|45005;2026-07-28\|17.52\|-2.50\|17.86\|18.23\|17.45\|41204;2026-07-29\|17.42\|-0.57\|17.53\|17.75\|17.02\|58315;2026-07-30\|16.68\|-4.25\|17.40\|17.98\|16.62\|59062;2026-07-31\|17.44\|4.56\|17.00\|17.98\|16.97\|58100;2026-08-03\|18.14\|4.01\|17.38\|18.50\|17.38\|58951;2026-08-04\|19.12\|5.40\|18.26\|19.28\|18.14\|67721;2026-08-05\|20.37\|6.54\|19.10\|20.45\|18.80\|82824;2026-08-06\|20.37\|0.00\|20.09\|20.60\|19.75\|55176;2026-08-07\|20.45\|0.39\|20.30\|20.57\|19.68\|37744;2026-08-10\|20.45\|0.00\|20.40\|20.60\|19.89\|37398;2026-08-11\|20.72\|1.32\|20.27\|21.13\|19.90\|39020;2026-08-12\|21.07\|1.69\|20.72\|21.23\|20.70\|32147;2026-08-13\|20.35\|-3.42\|21.00\|21.91\|20.30\|49142;2026-08-14\|20.17\|-0.88\|20.46\|20.66\|19.76\|42332;2026-08-17\|20.64\|2.33\|20.54\|20.88\|20.09\|43662;2026-08-18\|20.37\|-1.31\|20.64\|20.64\|20.10\|30101;2026-08-19\|18.52\|-9.08\|20.07\|20.27\|18.40\|62330;2026-08-20\|18.95\|2.32\|18.67\|19.23\|18.41\|53262;2026-08-21\|19.06\|0.58\|18.77\|19.20\|18.55\|33128;2026-08-24\|18.73\|-1.73\|19.08\|19.31\|18.37\|34856;2026-08-25\|20.29\|8.33\|18.80\|20.46\|18.29\|70271;2026-08-26\|20.28\|-0.05\|20.32\|21.08\|20.00\|66287;2026-08-27\|21.46\|5.82\|20.27\|22.20\|20.15\|104612;2026-08-28\|21.94\|2.24\|21.49\|22.29\|21.10\|68740;2026-08-31\|22.35\|1.87\|21.77\|22.52\|21.30\|60241;2026-09-01\|22.18\|-0.76\|22.30\|22.54\|22.00\|41497;2026-09-02\|24.11\|8.70\|22.00\|24.16\|21.73\|96137;2026-09-03\|24.53\|1.74\|24.54\|25.20\|23.90\|82575;2026-09-04\|23.72\|-3.30\|24.56\|25.03\|23.50\|62233;2026-09-07\|23.73\|0.04\|23.89\|24.17\|23.44\|42714;2026-09-08\|24.23\|2.11\|23.51\|24.29\|23.51\|46918;2026-09-09\|24.76\|2.19\|24.35\|24.99\|24.32\|49228;2026-09-10\|24.90\|0.57\|24.79\|25.44\|24.34\|54206;2026-09-11\|25.45\|2.21\|24.63\|25.65\|24.12\|72076;2026-09-14\|25.38\|-0.28\|25.20\|25.49\|24.30\|62803;2026-09-15\|23.93\|-5.71\|25.80\|25.80\|23.88\|80885;2026-09-16\|24.14\|0.88\|23.66\|24.42\|23.57\|52470;2026-09-17\|24.13\|-0.04\|24.00\|24.49\|23.67\|42422;2026-09-18\|24.68\|2.28\|24.28\|24.85\|24.07\|37752;2026-09-21\|24.61\|-0.28\|24.78\|24.96\|24.22\|35138;2026-09-22\|24.21\|-1.63\|24.36\|25.00\|24.02\|38678;2026-09-23\|24.85\|2.64\|24.50\|25.28\|24.03\|54579;2026-09-24\|24.58\|-1.09\|24.79\|25.38\|24.53\|41135;2026-09-28\|23.20\|-5.61\|24.58\|24.64\|23.06\|45802;2026-09-29\|23.58\|1.64\|23.18\|23.85\|22.74\|33141;2026-09-30\|23.08\|-2.12\|24.10\|25.10\|23.00\|64401;2026-10-08\|23.27\|0.82\|22.95\|23.69\|22.81\|41772;2026-10-09\|22.55\|-3.09\|23.20\|23.20\|21.60\|50179;2026-10-12\|22.12\|-1.91\|22.72\|23.49\|22.04\|46823;2026-10-13\|23.45\|6.01\|21.61\|23.57\|21.01\|64156;2026-10-14\|22.00\|-6.18\|23.26\|23.31\|21.96\|44655;2026-10-15\|21.26\|-3.36\|21.80\|21.84\|21.18\|29912;2026-10-16\|21.29\|0.14\|21.60\|21.93\|21.10\|23444;2026-10-19\|20.50\|-3.71\|21.31\|21.65\|19.97\|43983;2026-10-20\|21.20\|3.41\|20.51\|21.60\|20.27\|29285;2026-10-21\|20.79\|-1.93\|21.58\|21.58\|20.70\|23204;2026-10-22\|20.40\|-1.88\|21.16\|21.62\|20.40\|36150;2026-10-23\|21.14\|3.63\|20.17\|21.34\|18.52\|63650;2026-10-26\|20.81\|-1.56\|20.76\|21.17\|20.55\|28420;2026-10-27\|19.88\|-4.47\|20.88\|21.11\|19.84\|25245;2026-10-28\|20.88\|5.03\|20.33\|20.99\|19.85\|39492;2026-10-29\|20.36\|-2.49\|20.75\|21.05\|20.35\|39016;2026-10-30\|20.00\|-1.77\|19.84\|20.99\|19.31\|54042;2026-11-02\|20.75\|3.75\|19.80\|20.84\|19.25\|53020;2026-11-03\|19.94\|-3.90\|20.61\|20.95\|19.79\|43783;2026-11-04\|21.96\|10.13\|20.19\|22.18\|19.91\|87667;2026-11-05\|23.27\|5.97\|22.30\|23.50\|21.92\|43883
134443	优必选Thinker-Sim具身智能仿真平台正式发布	人形机器人+机器人动力系统+无人机动力系统+次新股行业原因： 1、5月15日，Figure创始人布雷特.阿德科克宣布，F.03机器人已在直播状态下连续工作超过30小时，中途未曾出现任何停机现象，从直播开始算起已处理了超过38000个包裹。 2、日前，特斯拉正式宣布，旗下Optimus人形机器人于2026年第二季度启动量产，首批量产机型Optimus Gen-3已在加州弗里蒙特工厂下线并投入内部测试。公司原因： 1、公司于2026-04-10日上市。据2026年4月29日年报，公司机器人动力系统2025年收入同比增122.93%，2022-2024年复合增长率29.39%，产品已批量用于人形机器人、外骨骼、四足机器人。 2、据2026年4月29日一季报，公司2026年第一季度营收3.34亿元，同比增长72.63%；归母净利润1.30亿元，同比增长57.53%。 3、据2026年4月2日招股说明书，公司是国内最早推出无人机一体化动力系统企业之一，功率密度7.84W/g领先，产品适配多旋翼、固定翼、复合翼无人机并出口全球。	公司是行业领先的无人机与机器人动力系统制造商，主营业务为无人机电动动力系统及机器人动力系统的研发、生产和销售，并积极布局电动垂直起降飞行器（eVTOL）动力系统产品	2026-06-25\|108.05\|-2.71\|111.21\|112.87\|106.79\|37234;2026-06-26\|103.77\|-3.96\|107.36\|108.00\|103.61\|30917;2026-06-29\|105.05\|1.23\|103.30\|105.89\|102.12\|28489;2026-06-30\|118.17\|12.49\|105.93\|120.50\|105.13\|57919;2026-07-01\|118.22\|0.04\|118.35\|121.50\|116.30\|43648;2026-07-02\|135.05\|14.24\|126.25\|141.86\|122.00\|121672;2026-07-03\|140.40\|3.96\|127.00\|146.99\|127.00\|122242;2026-07-06\|125.00\|-10.97\|135.24\|135.85\|124.28\|82590;2026-07-07\|119.58\|-4.34\|127.02\|130.66\|118.90\|57004;2026-07-08\|111.03\|-7.15\|117.00\|117.43\|111.00\|52318;2026-07-09\|115.41\|3.94\|112.27\|115.70\|110.50\|42479;2026-07-10\|125.19\|8.47\|115.61\|127.85\|115.61\|69125;2026-07-13\|119.00\|-4.94\|122.94\|125.19\|118.30\|39695;2026-07-14\|118.53\|-0.40\|120.20\|122.21\|113.00\|36488;2026-07-15\|114.91\|-3.05\|118.30\|119.73\|113.40\|30335;2026-07-16\|111.60\|-2.88\|112.40\|116.04\|110.00\|31997;2026-07-17\|102.31\|-8.32\|111.00\|112.32\|100.00\|39348;2026-07-20\|95.20\|-6.95\|103.63\|103.91\|92.59\|39743;2026-07-21\|100.37\|5.43\|95.60\|100.37\|91.70\|41160;2026-07-22\|98.57\|-1.79\|98.60\|100.56\|97.51\|24438;2026-07-23\|97.90\|-0.68\|97.08\|98.70\|96.62\|18814;2026-07-24\|93.80\|-4.19\|96.00\|98.76\|93.76\|22145;2026-07-27\|99.97\|6.58\|94.01\|100.04\|92.12\|28850;2026-07-28\|95.33\|-4.64\|97.44\|99.86\|94.57\|24801;2026-07-29\|97.42\|2.19\|96.01\|98.93\|95.48\|28210;2026-07-30\|89.27\|-8.37\|95.58\|96.23\|88.71\|37716;2026-07-31\|101.88\|14.13\|93.99\|105.12\|93.99\|53005;2026-08-03\|100.42\|-1.43\|100.06\|103.90\|99.60\|30039;2026-08-04\|103.39\|2.96\|100.66\|104.05\|98.60\|29788;2026-08-05\|106.00\|2.52\|102.50\|106.95\|102.13\|41438;2026-08-06\|104.80\|-1.13\|104.09\|107.49\|103.40\|33369;2026-08-07\|106.35\|1.48\|104.03\|106.35\|101.88\|30057;2026-08-10\|105.60\|-0.71\|107.03\|107.66\|103.66\|22628;2026-08-11\|105.79\|0.18\|104.00\|108.56\|103.21\|29772;2026-08-12\|105.30\|-0.46\|106.74\|106.86\|104.80\|19541;2026-08-13\|103.42\|-1.79\|105.68\|106.98\|103.42\|20590;2026-08-14\|103.48\|0.06\|102.00\|104.79\|101.50\|21090;2026-08-17\|110.27\|6.56\|105.10\|111.10\|103.04\|47605;2026-08-18\|114.35\|3.70\|109.19\|119.90\|108.22\|51421;2026-08-19\|100.75\|-11.89\|110.90\|111.90\|99.02\|41301;2026-08-20\|98.53\|-2.20\|102.00\|102.75\|98.18\|22613;2026-08-21\|99.14\|0.62\|98.40\|99.89\|97.58\|14584;2026-08-24\|96.05\|-3.12\|99.40\|99.44\|94.44\|17018;2026-08-25\|96.63\|0.99\|96.00\|97.43\|94.11\|13605;2026-08-26\|95.55\|-1.12\|96.62\|97.20\|94.75\|11846;2026-08-27\|98.28\|2.86\|95.60\|98.35\|94.81\|17683;2026-08-28\|96.04\|-2.28\|97.50\|98.99\|96.02\|15345;2026-08-31\|98.44\|2.50\|94.06\|98.88\|93.06\|17371;2026-09-01\|96.80\|-1.67\|98.01\|98.82\|96.68\|11884;2026-09-02\|95.70\|-1.14\|95.60\|96.18\|94.01\|10463;2026-09-03\|96.61\|0.95\|96.69\|97.73\|95.68\|11634;2026-09-04\|92.94\|-3.80\|97.61\|98.24\|92.71\|19570;2026-09-07\|94.55\|1.73\|93.10\|95.76\|92.62\|12944;2026-09-08\|92.12\|-2.57\|94.00\|94.60\|92.01\|14277;2026-09-09\|94.11\|2.16\|92.19\|95.49\|91.60\|21422;2026-09-10\|92.51\|-1.70\|93.17\|93.98\|91.02\|11438;2026-09-11\|91.12\|-1.50\|90.50\|91.84\|89.77\|14963;2026-09-14\|91.67\|0.60\|90.57\|91.94\|89.84\|8546;2026-09-15\|90.64\|-1.12\|91.12\|93.12\|90.64\|12435;2026-09-16\|92.45\|2.00\|90.99\|93.44\|90.28\|13781;2026-09-17\|92.45\|0.00\|92.00\|93.28\|90.80\|14513;2026-09-18\|95.99\|3.83\|93.48\|96.00\|92.99\|22570;2026-09-21\|95.99\|0.00\|95.00\|96.50\|95.00\|15260;2026-09-22\|94.60\|-1.45\|96.82\|96.86\|94.30\|14770;2026-09-23\|94.44\|-0.17\|94.60\|95.28\|93.41\|9330;2026-09-24\|93.53\|-0.96\|94.01\|95.33\|93.50\|10909;2026-09-28\|89.25\|-4.58\|93.06\|93.10\|88.89\|12403;2026-09-29\|88.35\|-1.01\|89.24\|90.51\|88.00\|9957;2026-09-30\|87.08\|-1.44\|88.95\|90.48\|87.08\|11703;2026-10-08\|85.20\|-2.16\|87.25\|88.90\|84.50\|12187;2026-10-09\|84.88\|-0.38\|84.66\|85.25\|80.65\|17406;2026-10-12\|79.24\|-6.64\|82.61\|83.14\|78.94\|27313;2026-10-13\|79.63\|0.49\|77.90\|80.53\|76.41\|17215;2026-10-14\|77.50\|-2.67\|78.97\|79.48\|77.50\|11958;2026-10-15\|74.00\|-4.52\|75.00\|75.95\|73.80\|14636;2026-10-16\|82.25\|11.15\|75.48\|85.00\|74.76\|43571;2026-10-19\|82.55\|0.36\|80.66\|83.14\|80.00\|28008;2026-10-20\|83.00\|0.55\|82.00\|84.58\|80.60\|28041;2026-10-21\|82.23\|-0.93\|83.70\|83.98\|81.58\|19551;2026-10-22\|82.47\|0.29\|81.80\|84.18\|81.59\|25736;2026-10-23\|89.70\|8.77\|80.52\|94.12\|79.11\|47427;2026-10-26\|83.75\|-6.63\|87.99\|88.67\|83.70\|38509;2026-10-27\|80.91\|-3.39\|83.82\|85.62\|80.91\|25505;2026-10-28\|83.51\|3.21\|82.20\|85.87\|81.00\|37168;2026-10-29\|78.83\|-5.60\|81.00\|81.06\|78.60\|27218;2026-10-30\|78.55\|-0.36\|76.36\|81.00\|76.01\|23339;2026-11-02\|78.33\|-0.28\|79.98\|82.00\|74.95\|24218;2026-11-03\|75.03\|-4.21\|77.55\|78.68\|73.90\|22075;2026-11-04\|82.80\|10.36\|74.77\|82.80\|73.81\|39072;2026-11-05\|83.92\|1.35\|81.00\|84.38\|80.22\|12484
134442	优必选Thinker-Sim具身智能仿真平台正式发布	“Serenity”发帖+具身智能+谐波减速器行业原因： 1、宇树科技于6月1日通过科创板IPO上会，国产人形机器人企业的资本化进程加速。 2、英伟达近日发布NVIDIA Cosmos 3——面向物理AI的开放世界基础模型。黄仁勋表示，得益于多模态推理语言、视觉和世界模型领域的多项突破，物理AI爆发的时代已近在眼前。公司原因： 1、据券商中国6月5日报道，绿的谐波涨停可能与互联网上一个贴子有关。署名为“Serenity”的财经博主发文称：绿的谐波是我在布局人形机器人赛道时最青睐的中国上市标的。资料显示，“Serenity”是近期很火的一个超级散户，半年收益达4502.45%。 2、据2026年4月23日年报，公司进一步巩固了在具身智能场景谐波减速器的领先地位，客户数量和产品出货量大幅度提高，市场占有率全球领先。 3、据2026年4月23日年报，公司是国内谐波减速器行业龙头，全球唯一实现精密谐波减速器全零部件自主供应的制造商，打破了国际品牌垄断，产品已实现国际头部机器人客户批量交付，并推出了专用于具身智能场景的轻量化专用关节模组。	公司作为谐波减速器行业领先企业，产品为包含人形机器人在内的智能机器人核心零部件，与国内外人形机器人客户保持合作	2026-06-25\|391.00\|2.04\|380.00\|404.00\|373.00\|146612;2026-06-26\|369.46\|-5.51\|385.66\|396.76\|368.95\|121305;2026-06-29\|361.62\|-2.12\|368.22\|371.98\|345.00\|136531;2026-06-30\|417.86\|15.55\|372.00\|422.00\|362.00\|209998;2026-07-01\|423.98\|1.46\|406.00\|434.96\|400.28\|191197;2026-07-02\|413.05\|-2.58\|424.36\|458.00\|403.99\|208698;2026-07-03\|488.00\|18.15\|426.00\|495.66\|416.20\|269431;2026-07-06\|453.98\|-6.97\|475.00\|488.18\|453.50\|218286;2026-07-07\|465.07\|2.44\|454.49\|485.46\|437.07\|189724;2026-07-08\|391.00\|-15.93\|446.99\|449.00\|391.00\|196844;2026-07-09\|408.28\|4.42\|395.62\|409.97\|385.00\|137002;2026-07-10\|405.00\|-0.75\|391.00\|437.51\|390.99\|160425;2026-07-13\|379.51\|-6.29\|393.00\|411.70\|373.00\|121613;2026-07-14\|386.87\|1.94\|379.00\|394.69\|364.00\|114127;2026-07-15\|386.08\|-0.20\|394.78\|404.18\|375.20\|120344;2026-07-16\|378.61\|-1.93\|370.00\|402.98\|370.00\|107933;2026-07-17\|326.10\|-13.87\|382.85\|388.00\|322.00\|159513;2026-07-20\|300.88\|-7.73\|331.10\|335.89\|287.00\|149616;2026-07-21\|326.66\|8.57\|307.00\|326.96\|278.88\|136707;2026-07-22\|316.70\|-3.05\|326.50\|332.88\|312.20\|99728;2026-07-23\|308.29\|-2.66\|313.34\|320.89\|305.35\|73637;2026-07-24\|295.30\|-4.21\|290.00\|306.99\|290.00\|70753;2026-07-27\|311.50\|5.49\|298.00\|311.99\|295.80\|75524;2026-07-28\|293.03\|-5.93\|303.00\|313.11\|291.12\|79566;2026-07-29\|283.66\|-3.20\|294.69\|303.00\|276.10\|104829;2026-07-30\|261.00\|-7.99\|283.00\|288.00\|256.20\|121270;2026-07-31\|303.65\|16.34\|287.98\|312.94\|287.98\|150735;2026-08-03\|311.95\|2.73\|301.00\|326.00\|300.68\|159577;2026-08-04\|326.00\|4.50\|314.31\|327.49\|301.11\|127765;2026-08-05\|340.54\|4.46\|326.00\|345.00\|323.06\|139902;2026-08-06\|336.04\|-1.32\|334.15\|343.58\|330.11\|110326;2026-08-07\|347.76\|3.49\|340.47\|348.98\|329.78\|117456;2026-08-10\|333.89\|-3.99\|350.00\|351.00\|330.90\|93907;2026-08-11\|365.00\|9.32\|333.89\|371.60\|327.37\|156326;2026-08-12\|354.99\|-2.74\|358.26\|362.00\|352.30\|100778;2026-08-13\|346.00\|-2.53\|353.33\|367.47\|346.00\|106944;2026-08-14\|349.93\|1.14\|349.00\|352.99\|340.91\|73204;2026-08-17\|362.17\|3.50\|352.77\|362.47\|345.88\|91060;2026-08-18\|380.80\|5.14\|362.00\|385.37\|359.47\|152029;2026-08-19\|313.53\|-17.67\|366.57\|366.81\|310.00\|155672;2026-08-20\|310.00\|-1.13\|318.00\|321.00\|300.10\|90712;2026-08-21\|314.35\|1.40\|303.00\|319.20\|303.00\|68061;2026-08-24\|295.15\|-6.11\|310.00\|310.09\|290.07\|88214;2026-08-25\|301.76\|2.24\|292.50\|305.66\|290.58\|65060;2026-08-26\|292.87\|-2.95\|301.70\|305.21\|292.30\|56130;2026-08-27\|299.30\|2.20\|291.54\|299.97\|286.60\|75211;2026-08-28\|292.00\|-2.44\|299.00\|305.55\|291.00\|60897;2026-08-31\|300.49\|2.91\|286.00\|302.96\|284.40\|70928;2026-09-01\|290.02\|-3.48\|300.61\|302.90\|289.00\|52954;2026-09-02\|285.00\|-1.73\|288.00\|290.20\|283.50\|40161;2026-09-03\|290.41\|1.90\|294.00\|298.58\|284.56\|57678;2026-09-04\|279.80\|-3.65\|298.00\|304.00\|277.00\|68983;2026-09-07\|294.96\|5.42\|280.32\|299.93\|278.00\|94809;2026-09-08\|292.54\|-0.82\|295.30\|300.86\|290.28\|52557;2026-09-09\|290.50\|-0.70\|294.60\|295.60\|287.39\|37288;2026-09-10\|285.08\|-1.87\|288.00\|289.30\|284.00\|28799;2026-09-11\|280.66\|-1.55\|280.00\|283.00\|271.69\|53600;2026-09-14\|279.38\|-0.46\|277.43\|287.49\|273.08\|36477;2026-09-15\|279.40\|0.01\|280.00\|285.00\|277.11\|28872;2026-09-16\|287.93\|3.05\|279.43\|293.00\|277.20\|41653;2026-09-17\|290.63\|0.94\|287.93\|295.98\|286.33\|58095;2026-09-18\|294.22\|1.24\|297.88\|299.08\|288.02\|62495;2026-09-21\|288.88\|-1.81\|294.30\|297.20\|287.57\|51154;2026-09-22\|288.91\|0.01\|291.00\|296.00\|287.00\|50440;2026-09-23\|286.90\|-0.70\|290.00\|291.45\|285.51\|30754;2026-09-24\|284.34\|-0.89\|286.00\|295.67\|284.34\|53988;2026-09-28\|274.62\|-3.42\|285.00\|285.53\|270.88\|46288;2026-09-29\|275.60\|0.36\|274.00\|278.32\|269.03\|32222;2026-09-30\|273.75\|-0.67\|277.00\|283.38\|272.50\|38331;2026-10-08\|255.88\|-6.53\|270.00\|273.04\|254.09\|51177;2026-10-09\|263.76\|3.08\|255.00\|266.00\|244.67\|56838;2026-10-12\|252.02\|-4.45\|260.60\|261.00\|252.00\|29241;2026-10-13\|253.88\|0.74\|247.00\|256.88\|240.88\|41544;2026-10-14\|245.94\|-3.13\|252.00\|256.40\|245.09\|29818;2026-10-15\|234.00\|-4.85\|237.00\|240.80\|232.38\|44984;2026-10-16\|236.75\|1.18\|238.00\|244.66\|233.88\|40685;2026-10-19\|250.50\|5.81\|236.00\|254.99\|228.41\|70598;2026-10-20\|268.25\|7.09\|248.00\|275.33\|247.16\|106328;2026-10-21\|257.68\|-3.94\|264.00\|264.01\|256.18\|67631;2026-10-22\|258.82\|0.44\|257.80\|271.60\|257.80\|79537;2026-10-23\|290.00\|12.05\|252.88\|297.00\|247.89\|120739;2026-10-26\|293.00\|1.03\|284.50\|318.80\|283.00\|149791;2026-10-27\|275.33\|-6.03\|281.08\|296.66\|275.10\|94370;2026-10-28\|291.98\|6.05\|274.00\|305.00\|272.88\|129170;2026-10-29\|281.00\|-3.76\|285.50\|299.69\|278.88\|96500;2026-10-30\|254.00\|-9.61\|270.00\|291.23\|253.21\|102678;2026-11-02\|268.80\|5.83\|263.31\|274.76\|245.00\|95097;2026-11-03\|259.04\|-3.63\|270.55\|278.41\|259.00\|73588;2026-11-04\|286.01\|10.41\|261.00\|286.86\|250.01\|11647444;2026-11-05\|294.97\|3.13\|282.00\|295.77\|278.60\|4813674
134441	优必选Thinker-Sim具身智能仿真平台正式发布	回购+折叠屏+光模块散热 1、据2026年10月24日公告，公司拟使用不低于0.60亿元（含本数）且不超过1.00亿元（含本数）的自有资金和/或自筹资金，以集中竞价交易方式回购公司股份，用于股权激励计划或员工持股计划，回购期限为自董事会审议通过本次回购方案之日起12个月内，回购股份价格不超过85.00元/股。 2、据2026年10月16日互动易，公司碳纤维复合材料结构件已批量应用于华为、三星折叠屏手机主力机型；与A客户合作的碳纤维结构件仍处于样品开发、验证阶段。 3、据2026年10月23日三季报，公司持有东莞运宏70%股权，标的主营风冷、液冷热管理产品并纳入合并报表；据2026年9月16日互动易，东莞运宏配合客户的1.6T光模块线端产品已进入量产阶段。	公司碳纤维结构件已批量用于华为、三星折叠屏手机，并适配人形机器人壳体，脑机接口部件处于送样验证阶段	2026-06-25\|89.80\|3.31\|87.89\|90.30\|85.00\|70252;2026-06-26\|83.44\|-7.08\|88.36\|92.86\|82.82\|65461;2026-06-29\|77.01\|-7.71\|84.25\|84.45\|74.41\|87477;2026-06-30\|79.65\|3.43\|77.86\|80.56\|75.05\|58758;2026-07-01\|76.89\|-3.47\|80.58\|81.97\|76.83\|59740;2026-07-02\|76.70\|-0.25\|76.89\|81.20\|72.80\|76644;2026-07-03\|78.83\|2.78\|76.77\|81.89\|74.63\|70162;2026-07-06\|75.50\|-4.22\|79.78\|81.13\|74.13\|56505;2026-07-07\|71.76\|-4.95\|75.50\|75.50\|70.15\|42184;2026-07-08\|70.40\|-1.90\|71.96\|73.03\|68.21\|35217;2026-07-09\|71.47\|1.52\|70.87\|71.99\|66.67\|60510;2026-07-10\|69.38\|-2.92\|73.00\|74.18\|69.32\|40668;2026-07-13\|62.39\|-10.07\|69.38\|69.60\|62.20\|43722;2026-07-14\|64.02\|2.61\|63.01\|64.50\|60.61\|41549;2026-07-15\|61.92\|-3.28\|64.34\|65.95\|61.59\|37387;2026-07-16\|59.22\|-4.36\|61.93\|64.65\|58.94\|48544;2026-07-17\|51.24\|-13.48\|59.22\|59.22\|50.96\|53420;2026-07-20\|46.23\|-9.78\|53.80\|54.00\|44.68\|69161;2026-07-21\|51.50\|11.40\|46.81\|51.80\|40.95\|84353;2026-07-22\|52.99\|2.89\|51.25\|55.48\|51.25\|77842;2026-07-23\|52.76\|-0.43\|53.29\|54.46\|51.45\|46944;2026-07-24\|53.31\|1.04\|52.25\|54.88\|51.20\|53531;2026-07-27\|55.73\|4.54\|54.34\|56.37\|52.29\|62095;2026-07-28\|51.41\|-7.75\|55.02\|55.63\|50.94\|42479;2026-07-29\|51.52\|0.21\|51.36\|52.57\|49.24\|44317;2026-07-30\|45.55\|-11.59\|50.58\|51.38\|44.93\|67463;2026-07-31\|48.04\|5.47\|48.90\|50.80\|47.87\|60731;2026-08-03\|45.51\|-5.27\|48.38\|48.41\|45.30\|46649;2026-08-04\|48.85\|7.34\|46.41\|49.70\|46.00\|49188;2026-08-05\|52.21\|6.88\|48.85\|52.88\|48.18\|53739;2026-08-06\|53.79\|3.03\|51.75\|55.14\|51.00\|51047;2026-08-07\|56.62\|5.26\|53.83\|57.20\|52.37\|62962;2026-08-10\|56.93\|0.55\|56.69\|57.00\|54.00\|53005;2026-08-11\|55.62\|-2.30\|56.63\|57.20\|54.89\|46256;2026-08-12\|57.61\|3.58\|55.51\|57.89\|55.00\|55568;2026-08-13\|56.27\|-2.33\|58.18\|58.83\|56.20\|42268;2026-08-14\|58.09\|3.23\|56.90\|58.50\|56.41\|43811;2026-08-17\|60.20\|3.63\|58.18\|60.50\|57.83\|50509;2026-08-18\|58.80\|-2.33\|59.00\|60.60\|58.15\|52696;2026-08-19\|53.22\|-9.49\|57.48\|57.83\|52.96\|60363;2026-08-20\|60.00\|12.74\|54.28\|61.51\|53.79\|94023;2026-08-21\|58.00\|-3.33\|60.00\|60.05\|57.10\|74145;2026-08-24\|57.34\|-1.14\|58.10\|59.00\|55.26\|51535;2026-08-25\|57.26\|-0.14\|57.32\|57.88\|54.52\|40411;2026-08-26\|55.96\|-2.27\|57.26\|57.72\|54.58\|51932;2026-08-27\|59.67\|6.63\|55.61\|60.03\|55.61\|60133;2026-08-28\|57.09\|-4.32\|59.60\|60.00\|56.95\|45378;2026-08-31\|59.70\|4.57\|56.03\|59.79\|56.02\|54376;2026-09-01\|56.85\|-4.77\|59.70\|59.78\|55.91\|66813;2026-09-02\|56.88\|0.05\|56.09\|57.39\|55.26\|35051;2026-09-03\|59.67\|4.91\|57.28\|60.65\|56.45\|79151;2026-09-04\|58.96\|-1.19\|60.27\|64.43\|58.29\|87482;2026-09-07\|61.16\|3.73\|59.96\|61.90\|59.05\|73424;2026-09-08\|58.99\|-3.55\|60.54\|60.84\|58.08\|70559;2026-09-09\|60.67\|2.85\|59.47\|61.59\|58.13\|76553;2026-09-10\|57.94\|-4.50\|59.58\|60.47\|57.23\|59612;2026-09-11\|56.80\|-1.97\|56.99\|57.49\|54.91\|51972;2026-09-14\|58.05\|2.20\|56.47\|58.85\|55.80\|46352;2026-09-15\|60.30\|3.88\|58.05\|61.28\|57.79\|65958;2026-09-16\|62.70\|3.98\|60.55\|63.00\|59.80\|68539;2026-09-17\|62.16\|-0.86\|62.25\|63.19\|61.66\|45404;2026-09-18\|63.09\|1.50\|62.77\|63.80\|61.50\|47830;2026-09-21\|64.55\|2.31\|64.90\|65.20\|62.50\|50362;2026-09-22\|64.16\|-0.60\|64.93\|65.19\|63.60\|43591;2026-09-23\|65.18\|1.59\|63.88\|66.15\|63.88\|40123;2026-09-24\|62.43\|-4.22\|64.90\|65.17\|62.35\|38018;2026-09-28\|57.59\|-7.75\|62.43\|62.58\|56.90\|48507;2026-09-29\|58.37\|1.35\|57.80\|59.32\|56.95\|28317;2026-09-30\|56.02\|-4.03\|59.53\|59.55\|55.66\|37181;2026-10-08\|53.43\|-4.62\|56.17\|56.97\|52.52\|42516;2026-10-09\|52.11\|-2.47\|52.99\|53.00\|49.03\|39654;2026-10-12\|51.38\|-1.40\|52.13\|52.95\|50.66\|24985;2026-10-13\|51.55\|0.33\|49.98\|52.60\|48.10\|28924;2026-10-14\|50.12\|-2.77\|51.30\|51.68\|49.84\|19067;2026-10-15\|47.88\|-4.47\|48.00\|49.31\|47.63\|27196;2026-10-16\|47.95\|0.15\|49.02\|49.84\|47.37\|23956;2026-10-19\|47.19\|-1.58\|47.92\|47.92\|45.33\|23864;2026-10-20\|49.30\|4.47\|47.00\|50.40\|46.77\|27101;2026-10-21\|50.28\|1.99\|49.50\|50.95\|49.00\|27839;2026-10-22\|47.77\|-4.99\|50.04\|50.66\|47.65\|25748;2026-10-23\|44.50\|-6.85\|45.01\|45.39\|40.42\|75064;2026-10-26\|53.40\|20.00\|44.50\|53.40\|43.90\|115395;2026-10-27\|57.13\|6.99\|54.65\|62.28\|54.51\|198680;2026-10-28\|59.01\|3.29\|58.80\|62.49\|57.77\|173448;2026-10-29\|54.79\|-7.15\|58.52\|59.49\|54.64\|125061;2026-10-30\|49.30\|-10.02\|52.95\|55.81\|49.30\|109171;2026-11-02\|47.81\|-3.02\|47.85\|49.24\|45.00\|102807;2026-11-03\|44.05\|-7.86\|46.96\|47.37\|43.60\|87458;2026-11-04\|48.70\|10.56\|44.07\|48.94\|42.68\|106450;2026-11-05\|49.79\|2.24\|47.48\|50.00\|46.31\|43984
134440	优必选Thinker-Sim具身智能仿真平台正式发布	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	2026-06-25\|65.00\|-1.93\|65.70\|68.17\|63.70\|222030;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\|25787103;2026-11-05\|40.31\|3.09\|38.37\|40.50\|37.67\|9001229
134439	优必选Thinker-Sim具身智能仿真平台正式发布		1、公司布局人形机器人精密零部件及散热模组，精密零部件已实现批量稳定供货，散热模组已完成小批量交付； 2、公司依托换热器领域长期技术积累布局液冷赛道，核心聚焦高效液冷换热设备的研发与生产，已有液冷散热产品成功应用于数据中心领域	2026-06-25\|44.49\|-3.76\|46.45\|46.50\|43.76\|51680;2026-06-26\|41.78\|-6.09\|44.39\|44.45\|41.61\|50910;2026-06-29\|38.38\|-8.14\|41.78\|41.99\|37.10\|54351;2026-06-30\|40.53\|5.60\|38.41\|40.79\|37.96\|36543;2026-07-01\|37.99\|-6.27\|40.62\|40.62\|37.62\|38727;2026-07-02\|37.60\|-1.03\|37.51\|39.13\|36.70\|35932;2026-07-03\|39.29\|4.49\|37.60\|40.48\|37.06\|44686;2026-07-06\|41.47\|5.55\|39.28\|42.59\|38.77\|71724;2026-07-07\|37.89\|-8.63\|41.47\|41.76\|37.55\|56265;2026-07-08\|35.40\|-6.57\|37.57\|38.20\|35.20\|35498;2026-07-09\|37.26\|5.25\|36.42\|37.48\|33.48\|54426;2026-07-10\|39.43\|5.82\|36.71\|40.80\|36.51\|78222;2026-07-13\|35.64\|-9.61\|39.28\|39.79\|35.62\|52315;2026-07-14\|36.19\|1.54\|35.61\|36.87\|34.40\|32715;2026-07-15\|34.52\|-4.61\|36.26\|36.60\|34.35\|26528;2026-07-16\|33.37\|-3.33\|34.11\|35.17\|33.00\|24973;2026-07-17\|28.92\|-13.34\|33.16\|33.37\|28.73\|47493;2026-07-20\|26.06\|-9.89\|29.15\|29.69\|25.50\|58459;2026-07-21\|27.31\|4.80\|26.31\|27.43\|23.61\|54532;2026-07-22\|27.00\|-1.14\|27.15\|28.05\|26.64\|40411;2026-07-23\|27.60\|2.22\|27.15\|27.95\|26.60\|34243;2026-07-24\|27.67\|0.25\|27.40\|28.40\|26.92\|31820;2026-07-27\|29.04\|4.95\|27.31\|29.25\|27.12\|41389;2026-07-28\|27.57\|-5.06\|28.50\|29.31\|27.32\|36070;2026-07-29\|27.25\|-1.16\|27.64\|27.88\|26.08\|43349;2026-07-30\|26.61\|-2.35\|27.19\|27.88\|26.45\|32180;2026-07-31\|27.87\|4.74\|27.53\|28.94\|27.53\|43442;2026-08-03\|28.65\|2.80\|27.87\|28.70\|27.34\|26265;2026-08-04\|29.99\|4.68\|28.66\|30.28\|28.66\|32577;2026-08-05\|30.80\|2.70\|29.99\|31.08\|29.70\|25405;2026-08-06\|30.81\|0.03\|30.40\|31.35\|30.26\|23653;2026-08-07\|30.74\|-0.23\|30.80\|31.16\|29.88\|23481;2026-08-10\|30.61\|-0.42\|30.74\|30.86\|30.00\|20507;2026-08-11\|31.10\|1.60\|30.61\|31.79\|29.93\|26800;2026-08-12\|33.46\|7.59\|30.90\|33.96\|30.77\|47293;2026-08-13\|33.39\|-0.21\|33.59\|34.45\|32.90\|38054;2026-08-14\|33.00\|-1.17\|33.68\|33.88\|32.50\|23547;2026-08-17\|33.86\|2.61\|33.00\|33.88\|32.82\|19181;2026-08-18\|34.22\|1.06\|33.75\|34.33\|33.45\|22846;2026-08-19\|32.04\|-6.37\|33.50\|33.88\|31.46\|41835;2026-08-20\|32.91\|2.72\|32.26\|33.50\|32.26\|24091;2026-08-21\|34.02\|3.37\|32.91\|34.35\|32.55\|28046;2026-08-24\|32.96\|-3.12\|34.02\|34.09\|31.87\|28615;2026-08-25\|34.74\|5.40\|32.81\|34.98\|32.20\|35258;2026-08-26\|34.02\|-2.07\|34.70\|34.88\|33.34\|32289;2026-08-27\|35.76\|5.11\|34.51\|36.15\|34.37\|50918;2026-08-28\|35.09\|-1.87\|35.58\|36.23\|34.91\|32058;2026-08-31\|36.25\|3.31\|34.34\|36.25\|34.34\|35737;2026-09-01\|35.31\|-2.59\|36.25\|36.25\|35.10\|24195;2026-09-02\|35.77\|1.30\|35.00\|36.06\|34.63\|28731;2026-09-03\|37.50\|4.84\|36.23\|37.86\|36.16\|44840;2026-09-04\|36.50\|-2.67\|37.55\|37.70\|36.08\|42253;2026-09-07\|37.47\|2.66\|36.99\|37.87\|36.51\|36186;2026-09-08\|36.39\|-2.88\|37.45\|37.45\|36.08\|30275;2026-09-09\|37.62\|3.38\|36.59\|37.80\|36.23\|39727;2026-09-10\|37.16\|-1.22\|37.24\|37.62\|36.43\|25685;2026-09-11\|35.12\|-5.49\|36.70\|36.75\|34.52\|33193;2026-09-14\|35.18\|0.17\|35.00\|35.98\|34.78\|21826;2026-09-15\|34.75\|-1.22\|35.18\|35.61\|34.75\|14268;2026-09-16\|36.01\|3.63\|34.75\|36.50\|34.61\|29709;2026-09-17\|37.00\|2.75\|35.68\|38.30\|35.50\|43408;2026-09-18\|36.88\|-0.32\|37.60\|37.60\|36.72\|21425;2026-09-21\|39.42\|6.89\|36.87\|40.00\|36.87\|60263;2026-09-22\|40.39\|2.46\|39.80\|41.38\|39.80\|42948;2026-09-23\|41.37\|2.43\|40.40\|41.60\|40.40\|28356;2026-09-24\|40.72\|-1.57\|41.00\|41.49\|39.86\|26683;2026-09-28\|37.85\|-7.05\|40.80\|40.80\|37.50\|26882;2026-09-29\|37.00\|-2.25\|37.85\|37.98\|36.88\|19425;2026-09-30\|35.86\|-3.08\|37.17\|38.21\|35.74\|24567;2026-10-08\|34.10\|-4.91\|35.68\|37.03\|33.63\|29567;2026-10-09\|33.41\|-2.02\|33.50\|34.20\|31.32\|32893;2026-10-12\|32.59\|-2.45\|33.50\|33.53\|32.47\|18637;2026-10-13\|32.70\|0.34\|32.65\|33.10\|30.77\|24393;2026-10-14\|31.60\|-3.36\|33.00\|33.19\|31.51\|18579;2026-10-15\|29.68\|-6.08\|30.50\|31.10\|29.45\|19618;2026-10-16\|30.08\|1.35\|30.27\|31.08\|29.71\|18116;2026-10-19\|29.60\|-1.60\|29.84\|30.24\|28.07\|20353;2026-10-20\|30.02\|1.42\|29.52\|30.58\|29.08\|17554;2026-10-21\|29.99\|-0.10\|30.03\|31.03\|29.72\|15301;2026-10-22\|28.52\|-4.90\|30.26\|30.88\|28.50\|24361;2026-10-23\|29.24\|2.52\|27.95\|29.34\|26.37\|35489;2026-10-26\|28.71\|-1.81\|29.21\|30.15\|28.40\|27334;2026-10-27\|27.80\|-3.17\|29.23\|29.39\|27.80\|21378;2026-10-28\|31.64\|13.81\|29.60\|32.11\|29.00\|59762;2026-10-29\|28.95\|-8.50\|31.29\|31.50\|28.93\|47378;2026-10-30\|30.33\|4.77\|28.02\|33.00\|27.90\|77451;2026-11-02\|29.88\|-1.48\|30.22\|30.89\|28.57\|60184;2026-11-03\|27.63\|-7.53\|29.37\|29.69\|27.40\|43542;2026-11-04\|30.65\|10.93\|27.80\|30.88\|26.91\|54079;2026-11-05\|31.48\|2.71\|30.01\|31.68\|29.65\|17320
134438	优必选Thinker-Sim具身智能仿真平台正式发布		公司拟以自筹资金不超过3亿元收购上海开普勒机器人有限公司41.57%股权并取得控制权，开普勒是国内重载全尺寸工业人形机器人行业领先者	2026-06-25\|74.98\|2.50\|73.15\|76.60\|73.05\|16186;2026-06-26\|70.92\|-5.41\|77.07\|77.51\|70.80\|18699;2026-06-29\|68.37\|-3.60\|71.06\|73.06\|67.00\|24278;2026-06-30\|71.45\|4.50\|69.51\|72.60\|67.99\|15747;2026-07-01\|70.38\|-1.50\|71.15\|73.00\|69.50\|15449;2026-07-02\|69.33\|-1.49\|69.58\|71.30\|67.80\|12569;2026-07-03\|75.00\|8.18\|69.70\|77.17\|69.54\|30649;2026-07-06\|72.98\|-2.69\|74.01\|76.80\|71.79\|19277;2026-07-07\|67.83\|-7.06\|72.94\|74.00\|66.99\|18000;2026-07-08\|66.57\|-1.86\|67.84\|68.67\|65.00\|12591;2026-07-09\|68.23\|2.49\|66.63\|68.45\|64.31\|11528;2026-07-10\|67.17\|-1.55\|68.20\|69.50\|66.80\|10529;2026-07-13\|61.81\|-7.98\|66.79\|66.90\|60.83\|13089;2026-07-14\|61.30\|-0.83\|62.11\|62.85\|57.99\|17322;2026-07-15\|60.79\|-0.83\|60.20\|62.36\|59.72\|9895;2026-07-16\|60.55\|-0.39\|60.90\|61.22\|58.72\|12459;2026-07-17\|55.16\|-8.90\|60.20\|60.42\|54.24\|22219;2026-07-20\|55.00\|-0.29\|55.08\|58.95\|54.10\|29927;2026-07-21\|58.86\|7.02\|55.74\|58.98\|52.00\|31890;2026-07-22\|57.11\|-2.97\|59.40\|59.87\|55.62\|27372;2026-07-23\|57.49\|0.67\|56.70\|57.50\|55.80\|14845;2026-07-24\|55.52\|-3.43\|56.33\|56.80\|54.69\|8263;2026-07-27\|57.25\|3.12\|55.39\|57.40\|53.11\|13704;2026-07-28\|53.90\|-5.85\|56.32\|57.10\|53.80\|11825;2026-07-29\|54.47\|1.06\|53.91\|54.98\|52.36\|13294;2026-07-30\|51.38\|-5.67\|54.06\|54.47\|50.86\|12189;2026-07-31\|53.17\|3.48\|52.92\|54.11\|52.08\|15937;2026-08-03\|58.90\|10.78\|52.80\|58.96\|52.80\|25516;2026-08-04\|61.17\|3.85\|59.49\|61.80\|58.00\|34260;2026-08-05\|61.37\|0.33\|61.26\|62.45\|60.80\|16956;2026-08-06\|59.83\|-2.51\|60.93\|62.00\|58.92\|12616;2026-08-07\|60.10\|0.45\|59.43\|60.95\|58.50\|14201;2026-08-10\|61.15\|1.75\|60.01\|61.85\|59.40\|10521;2026-08-11\|62.54\|2.27\|60.33\|63.50\|59.37\|13934;2026-08-12\|62.22\|-0.51\|63.12\|65.00\|61.30\|10973;2026-08-13\|60.98\|-1.99\|62.05\|62.99\|60.58\|6887;2026-08-14\|63.05\|3.39\|60.99\|64.11\|60.66\|14173;2026-08-17\|65.45\|3.81\|62.68\|65.90\|62.68\|13256;2026-08-18\|68.65\|4.89\|65.76\|69.41\|65.02\|17758;2026-08-19\|61.80\|-9.98\|68.48\|70.00\|61.44\|24261;2026-08-20\|64.92\|5.05\|62.22\|66.00\|62.00\|12359;2026-08-21\|64.21\|-1.09\|64.66\|65.16\|63.02\|9589;2026-08-24\|61.46\|-4.28\|64.03\|64.22\|60.34\|14672;2026-08-25\|61.19\|-0.44\|61.61\|62.75\|60.18\|9623;2026-08-26\|60.51\|-1.11\|62.13\|62.61\|59.41\|8878;2026-08-27\|61.77\|2.08\|60.29\|62.00\|59.78\|6818;2026-08-28\|61.05\|-1.17\|61.43\|62.77\|60.51\|6343;2026-08-31\|60.71\|-0.56\|60.88\|60.88\|58.12\|12308;2026-09-01\|63.36\|4.37\|60.59\|63.87\|59.53\|13976;2026-09-02\|63.40\|0.06\|63.00\|63.99\|61.00\|13267;2026-09-03\|63.19\|-0.33\|63.88\|64.97\|62.60\|7141;2026-09-04\|60.93\|-3.58\|63.39\|63.88\|60.47\|6989;2026-09-07\|61.55\|1.02\|61.80\|62.26\|60.92\|5400;2026-09-08\|61.01\|-0.88\|61.48\|63.18\|60.29\|10732;2026-09-09\|62.66\|2.70\|62.83\|62.98\|60.58\|12388;2026-09-10\|62.66\|0.00\|62.85\|64.12\|61.38\|10484;2026-09-11\|57.54\|-8.17\|61.90\|62.08\|57.30\|14051;2026-09-14\|66.47\|15.52\|57.54\|66.50\|56.99\|33922;2026-09-15\|66.50\|0.05\|66.16\|67.00\|64.14\|21472;2026-09-16\|66.10\|-0.60\|66.99\|66.99\|63.75\|15393;2026-09-17\|69.40\|4.99\|66.98\|69.88\|65.31\|18567;2026-09-18\|69.60\|0.29\|70.02\|71.17\|68.41\|9716;2026-09-21\|68.93\|-0.96\|69.79\|70.70\|68.66\|12556;2026-09-22\|69.28\|0.51\|69.30\|70.15\|68.66\|10775;2026-09-23\|68.70\|-0.84\|69.00\|70.55\|68.07\|11502;2026-09-24\|66.43\|-3.30\|68.38\|68.38\|66.00\|11137;2026-09-28\|64.54\|-2.85\|65.77\|66.72\|63.61\|8935;2026-09-29\|63.30\|-1.92\|65.00\|65.64\|62.69\|7659;2026-09-30\|62.73\|-0.90\|63.80\|64.85\|61.40\|7279;2026-10-08\|59.50\|-5.15\|62.70\|63.29\|58.55\|10325;2026-10-09\|61.48\|3.33\|59.80\|61.56\|56.90\|14486;2026-10-12\|59.10\|-3.87\|61.38\|61.38\|59.03\|7735;2026-10-13\|60.60\|2.54\|58.61\|61.13\|56.89\|11355;2026-10-14\|59.35\|-2.06\|60.50\|61.89\|59.22\|6622;2026-10-15\|58.10\|-2.11\|58.36\|58.36\|56.01\|10054;2026-10-16\|57.65\|-0.77\|58.76\|59.23\|57.05\|7264;2026-10-19\|58.21\|0.97\|57.50\|58.58\|55.20\|7789;2026-10-20\|61.02\|4.83\|57.55\|61.35\|56.71\|13844;2026-10-21\|60.07\|-1.56\|61.70\|61.98\|59.50\|8944;2026-10-22\|59.45\|-1.03\|60.81\|61.61\|59.45\|6889;2026-10-23\|61.60\|3.62\|58.82\|62.48\|56.42\|11946;2026-10-26\|66.58\|8.08\|62.06\|67.00\|62.06\|31519;2026-10-27\|64.04\|-3.81\|66.00\|68.36\|63.54\|22703;2026-10-28\|65.12\|1.69\|63.50\|66.50\|61.04\|23178;2026-10-29\|66.64\|2.33\|66.21\|69.80\|64.66\|26075;2026-10-30\|62.08\|-6.84\|62.88\|66.89\|62.08\|22098;2026-11-02\|61.89\|-0.31\|62.00\|63.35\|58.24\|16904;2026-11-03\|60.76\|-1.83\|61.81\|63.61\|60.00\|11020;2026-11-04\|67.41\|10.94\|61.60\|67.55\|60.01\|2231296;2026-11-05\|69.34\|2.86\|65.50\|69.45\|64.41\|1302939
134437	优必选Thinker-Sim具身智能仿真平台正式发布	3D打印+机器人+商业航天+半年报增长 1、据2026年8月12日半年报，公司是全球极少数同时具备3D打印设备、材料及软件自主研产能力的增材制造企业，已开发40余款设备并配套40余款专用材料及工艺。 2、据2024年11月28日互动易，公司产品和技术可应用于机器人领域，用于快速加工成型异型复杂结构零件，已与物流机器人、工业机器人领域相关客户开展合作。 3、根据公司官网：在火箭自主制造能力建设方面，深蓝航天今年加大了投入，采用华曙高科大尺寸金属增材制造解决方案FS621M，进行了新的金属增材制造工程应用探索。 4、据2026年8月12日半年报，2026年上半年公司实现营业收入3.41亿元，同比增长42.27%；归母净利润843.48万元，同比增长87.09%。	1、公司核心产品为金属3D打印设备和高分子3D打印设备，产品和技术可以应用于机器人领域； 2、公司3D打印设备已用于火箭发动机收扩段、推力室及低空飞行器电动转子马达等商业航天场景	2026-06-25\|101.72\|-2.09\|104.93\|107.31\|100.49\|50618;2026-06-26\|90.51\|-11.02\|98.85\|101.62\|88.99\|97530;2026-06-29\|83.94\|-7.26\|83.97\|87.98\|80.54\|107229;2026-06-30\|85.60\|1.98\|82.35\|86.44\|81.83\|67241;2026-07-01\|85.87\|0.32\|84.75\|86.50\|83.21\|59803;2026-07-02\|84.06\|-2.11\|84.90\|91.87\|82.81\|66534;2026-07-03\|84.90\|1.00\|86.01\|88.16\|84.00\|53606;2026-07-06\|84.17\|-0.86\|84.90\|86.95\|82.00\|45567;2026-07-07\|81.50\|-3.17\|84.24\|84.88\|80.80\|37491;2026-07-08\|78.40\|-3.80\|82.00\|82.18\|78.00\|36165;2026-07-09\|84.69\|8.02\|74.50\|85.88\|74.50\|55721;2026-07-10\|84.57\|-0.14\|83.97\|91.00\|83.02\|80520;2026-07-13\|87.05\|2.93\|84.00\|88.50\|82.20\|80584;2026-07-14\|84.04\|-3.46\|88.79\|88.99\|81.81\|49842;2026-07-15\|96.65\|15.00\|81.18\|100.85\|81.18\|106088;2026-07-16\|89.47\|-7.43\|93.75\|95.00\|89.00\|63247;2026-07-17\|84.01\|-6.10\|91.30\|92.90\|82.59\|66901;2026-07-20\|75.61\|-10.00\|86.43\|86.44\|73.52\|62778;2026-07-21\|81.21\|7.41\|77.60\|83.00\|70.00\|64100;2026-07-22\|78.98\|-2.75\|81.20\|82.52\|78.39\|38108;2026-07-23\|78.24\|-0.94\|79.00\|82.83\|78.07\|34631;2026-07-24\|75.03\|-4.10\|78.00\|79.99\|74.66\|29861;2026-07-27\|77.99\|3.95\|75.47\|78.78\|74.21\|47770;2026-07-28\|73.50\|-5.76\|77.61\|78.02\|72.50\|36885;2026-07-29\|75.73\|3.03\|74.10\|75.90\|70.80\|36794;2026-07-30\|69.50\|-8.23\|75.50\|76.99\|67.85\|50925;2026-07-31\|69.90\|0.58\|73.00\|76.88\|69.17\|44339;2026-08-03\|68.93\|-1.39\|69.88\|71.07\|67.61\|30458;2026-08-04\|73.00\|5.90\|68.89\|73.80\|68.68\|40009;2026-08-05\|79.30\|8.63\|72.53\|79.83\|72.01\|51428;2026-08-06\|87.28\|10.06\|79.96\|89.48\|78.68\|77877;2026-08-07\|93.10\|6.67\|87.71\|93.82\|86.00\|73615;2026-08-10\|93.15\|0.05\|93.90\|93.90\|91.10\|43806;2026-08-11\|91.48\|-1.79\|91.20\|93.79\|89.99\|42632;2026-08-12\|95.86\|4.79\|91.60\|96.44\|89.59\|49796;2026-08-13\|92.26\|-3.76\|97.56\|98.99\|92.11\|58679;2026-08-14\|94.80\|2.75\|92.26\|95.08\|89.71\|41795;2026-08-17\|96.15\|1.42\|95.88\|100.45\|93.20\|64661;2026-08-18\|98.08\|2.01\|96.87\|99.98\|94.51\|61345;2026-08-19\|86.04\|-12.28\|99.01\|99.01\|85.04\|95710;2026-08-20\|103.25\|20.00\|88.00\|103.25\|87.50\|109614;2026-08-21\|104.86\|1.56\|103.00\|107.86\|99.59\|105359;2026-08-24\|106.00\|1.09\|105.66\|109.50\|103.00\|98623;2026-08-25\|99.10\|-6.51\|104.05\|105.42\|92.92\|115375;2026-08-26\|97.90\|-1.21\|99.20\|102.26\|95.26\|55195;2026-08-27\|99.68\|1.82\|99.47\|101.65\|96.92\|61095;2026-08-28\|97.20\|-2.49\|99.00\|101.68\|96.95\|46656;2026-08-31\|111.45\|14.66\|96.50\|113.50\|95.50\|119836;2026-09-01\|110.13\|-1.18\|111.80\|114.77\|109.08\|66309;2026-09-02\|112.90\|2.52\|109.96\|118.00\|108.01\|83466;2026-09-03\|112.16\|-0.66\|111.91\|114.80\|108.00\|49846;2026-09-04\|107.70\|-3.98\|111.72\|114.00\|106.58\|42007;2026-09-07\|110.41\|2.52\|110.00\|116.00\|109.01\|70521;2026-09-08\|103.22\|-6.51\|109.01\|112.11\|102.75\|85499;2026-09-09\|98.90\|-4.19\|103.29\|104.27\|95.30\|94042;2026-09-10\|95.67\|-3.27\|98.54\|98.54\|94.15\|54999;2026-09-11\|89.14\|-6.83\|94.53\|94.53\|86.80\|65636;2026-09-14\|91.00\|2.09\|87.50\|93.27\|86.00\|67540;2026-09-15\|90.00\|-1.10\|90.69\|91.99\|88.43\|37111;2026-09-16\|89.67\|-0.37\|90.03\|91.41\|88.20\|42626;2026-09-17\|88.85\|-0.91\|88.78\|90.68\|87.61\|46117;2026-09-18\|94.31\|6.15\|90.18\|95.90\|89.02\|67402;2026-09-21\|90.20\|-4.36\|93.86\|93.86\|90.00\|55470;2026-09-22\|89.80\|-0.44\|90.98\|94.11\|89.50\|45607;2026-09-23\|90.47\|0.75\|89.99\|92.29\|89.61\|39620;2026-09-24\|86.50\|-4.39\|89.90\|91.00\|86.50\|34474;2026-09-28\|81.34\|-5.97\|86.27\|86.92\|79.61\|49387;2026-09-29\|80.98\|-0.44\|81.08\|82.14\|79.37\|36115;2026-09-30\|78.78\|-2.72\|81.35\|81.92\|78.58\|31601;2026-10-08\|75.45\|-4.23\|80.00\|81.43\|74.32\|39513;2026-10-09\|71.60\|-5.10\|75.40\|75.40\|69.61\|51180;2026-10-12\|68.72\|-4.02\|71.60\|71.66\|68.40\|33622;2026-10-13\|67.38\|-1.95\|67.88\|68.34\|63.98\|54231;2026-10-14\|64.41\|-4.41\|66.97\|67.38\|64.08\|30275;2026-10-15\|59.38\|-7.81\|62.02\|62.64\|58.88\|57611;2026-10-16\|60.37\|1.67\|61.16\|62.80\|58.70\|66175;2026-10-19\|61.02\|1.08\|60.37\|62.17\|57.16\|57030;2026-10-20\|61.30\|0.46\|61.45\|63.36\|60.40\|45002;2026-10-21\|61.51\|0.34\|61.62\|62.99\|60.82\|35898;2026-10-22\|57.60\|-6.36\|61.51\|62.25\|57.60\|36171;2026-10-23\|59.37\|3.07\|56.42\|59.88\|52.43\|65846;2026-10-26\|57.46\|-3.22\|59.29\|59.30\|55.77\|42688;2026-10-27\|54.10\|-5.85\|58.00\|58.85\|54.00\|30021;2026-10-28\|56.49\|4.42\|54.99\|57.33\|54.36\|44987;2026-10-29\|56.89\|0.71\|57.00\|62.00\|56.60\|85147;2026-10-30\|52.45\|-7.80\|55.89\|56.50\|52.31\|67850;2026-11-02\|54.06\|3.07\|53.63\|55.55\|50.77\|85170;2026-11-03\|52.08\|-3.66\|53.50\|53.66\|50.99\|65625;2026-11-04\|57.80\|10.98\|52.44\|59.37\|51.00\|7401404;2026-11-05\|63.12\|9.20\|56.30\|63.68\|56.00\|4322123
134436	优必选Thinker-Sim具身智能仿真平台正式发布	机器人+工控+控股股东增持 1、据2026年8月11日互动易，子公司凌臣采集深耕智能装备控制单元核心零部件领域，为下游智能装备和工业机器人客户提供运动控制、精密传动等核心零部件和机器人模组，业务覆盖消费电子、半导体、锂电、光伏、协作机器人等。 2、据2026年5月12日业绩说明会，2026年一季度凌臣采集收入占集团总收入比例超50%，工控业务发展势头良好并对公司整体业绩产生较大贡献。 3、据2026年7月16日公告，控股股东海南康平控股基于对公司未来持续发展的信心，于2026年6月30日至7月16日累计增持公司股份144万股，占总股本1.5%，增持后合计持股63.5%。	电机生产供应商，人形机器人用电机在技术方面与公司现有的电机有相通之处，公司亦会开展调研以评估拓展相关业务的可行性和必要性	2026-06-25\|56.51\|4.49\|54.26\|58.29\|52.10\|71517;2026-06-26\|53.30\|-5.68\|56.73\|59.41\|52.66\|54851;2026-06-29\|54.35\|1.97\|54.00\|59.28\|52.22\|72795;2026-06-30\|56.00\|3.04\|54.06\|56.65\|52.20\|54112;2026-07-01\|56.71\|1.27\|55.67\|58.30\|55.08\|51515;2026-07-02\|58.80\|3.69\|55.37\|62.98\|52.80\|70814;2026-07-03\|59.38\|0.99\|58.96\|63.24\|58.10\|72955;2026-07-06\|54.50\|-8.22\|58.97\|61.65\|53.52\|64344;2026-07-07\|51.31\|-5.85\|54.50\|54.60\|51.00\|35287;2026-07-08\|48.59\|-4.84\|51.55\|51.89\|48.43\|26886;2026-07-09\|51.86\|6.73\|48.51\|52.78\|47.87\|41626;2026-07-10\|51.63\|-0.44\|51.96\|53.57\|51.26\|33539;2026-07-13\|48.83\|-5.42\|50.91\|51.60\|48.60\|27453;2026-07-14\|48.50\|-0.68\|48.84\|50.10\|47.38\|31173;2026-07-15\|51.60\|6.39\|49.39\|52.35\|48.50\|46599;2026-07-16\|51.00\|-1.16\|51.60\|52.19\|50.03\|37319;2026-07-17\|47.60\|-6.67\|51.66\|51.66\|47.00\|46315;2026-07-20\|38.20\|-19.75\|48.69\|49.35\|38.08\|65628;2026-07-21\|40.58\|6.23\|39.38\|40.79\|33.36\|62866;2026-07-22\|39.21\|-3.38\|39.76\|41.10\|38.80\|39002;2026-07-23\|39.64\|1.10\|38.94\|41.58\|38.50\|35849;2026-07-24\|38.40\|-3.13\|38.85\|39.86\|37.03\|21721;2026-07-27\|40.00\|4.17\|38.68\|40.00\|37.62\|22935;2026-07-28\|37.19\|-7.03\|39.30\|39.90\|36.83\|25400;2026-07-29\|35.98\|-3.25\|36.45\|37.37\|34.43\|29097;2026-07-30\|33.26\|-7.56\|36.13\|36.34\|33.00\|24448;2026-07-31\|36.14\|8.66\|35.58\|38.13\|35.25\|32042;2026-08-03\|35.91\|-0.64\|36.00\|39.37\|35.30\|31146;2026-08-04\|37.97\|5.74\|36.34\|38.50\|36.07\|32582;2026-08-05\|39.42\|3.82\|37.82\|39.99\|37.00\|31562;2026-08-06\|40.28\|2.18\|39.43\|41.00\|38.84\|27274;2026-08-07\|41.01\|1.81\|40.11\|41.69\|38.73\|25964;2026-08-10\|40.55\|-1.12\|41.01\|41.90\|39.30\|24589;2026-08-11\|40.92\|0.91\|40.40\|41.27\|39.26\|16593;2026-08-12\|42.26\|3.27\|40.70\|42.70\|40.70\|22821;2026-08-13\|48.62\|15.05\|42.67\|50.71\|42.62\|73175;2026-08-14\|50.53\|3.93\|50.00\|51.35\|47.50\|93222;2026-08-17\|51.10\|1.13\|51.29\|52.00\|50.21\|48820;2026-08-18\|52.56\|2.86\|50.73\|52.86\|49.81\|38956;2026-08-19\|49.04\|-6.70\|51.50\|52.50\|48.71\|43345;2026-08-20\|51.08\|4.16\|50.03\|52.49\|48.17\|55308;2026-08-21\|51.30\|0.43\|50.41\|51.92\|48.79\|32372;2026-08-24\|51.52\|0.43\|52.00\|52.77\|50.27\|39359;2026-08-25\|49.73\|-3.47\|51.18\|51.18\|47.81\|44434;2026-08-26\|50.27\|1.09\|50.71\|51.70\|49.25\|28700;2026-08-27\|51.36\|2.17\|50.93\|52.00\|49.41\|38427;2026-08-28\|50.24\|-2.18\|51.08\|52.30\|50.16\|28272;2026-08-31\|53.65\|6.79\|48.96\|54.00\|48.96\|45052;2026-09-01\|51.82\|-3.41\|53.68\|54.50\|50.99\|32021;2026-09-02\|51.25\|-1.10\|51.60\|53.20\|51.03\|26678;2026-09-03\|52.73\|2.89\|51.33\|53.35\|50.82\|37568;2026-09-04\|50.53\|-4.17\|53.03\|53.52\|50.15\|32490;2026-09-07\|53.11\|5.11\|50.78\|53.20\|50.73\|32453;2026-09-08\|52.17\|-1.77\|53.53\|53.77\|51.58\|35078;2026-09-09\|52.90\|1.40\|52.45\|54.40\|52.30\|29774;2026-09-10\|52.68\|-0.42\|52.52\|53.18\|51.50\|19709;2026-09-11\|51.70\|-1.86\|51.43\|52.19\|49.38\|28842;2026-09-14\|53.20\|2.90\|51.00\|53.70\|50.00\|25064;2026-09-15\|51.55\|-3.10\|53.08\|53.20\|51.55\|20995;2026-09-16\|53.98\|4.71\|51.54\|54.08\|51.16\|30749;2026-09-17\|54.33\|0.65\|53.45\|55.79\|53.00\|33527;2026-09-18\|53.53\|-1.47\|54.57\|55.75\|53.10\|39764;2026-09-21\|57.28\|7.01\|54.49\|57.99\|54.03\|58258;2026-09-22\|58.87\|2.78\|57.61\|59.31\|56.18\|52684;2026-09-23\|56.98\|-3.21\|58.88\|58.88\|56.54\|37870;2026-09-24\|56.44\|-0.95\|56.68\|58.13\|54.00\|32588;2026-09-28\|51.54\|-8.68\|56.50\|56.50\|51.29\|43388;2026-09-29\|51.50\|-0.08\|50.85\|52.28\|50.25\|26080;2026-09-30\|52.28\|1.51\|51.98\|56.75\|51.90\|36905;2026-10-08\|53.48\|2.30\|52.29\|57.33\|52.29\|47145;2026-10-09\|51.66\|-3.40\|52.43\|53.38\|49.50\|44252;2026-10-12\|50.21\|-2.81\|51.41\|52.48\|49.60\|23629;2026-10-13\|49.46\|-1.49\|49.50\|49.92\|46.00\|32842;2026-10-14\|47.70\|-3.56\|49.22\|49.87\|47.68\|16680;2026-10-15\|46.23\|-3.08\|46.00\|47.33\|45.31\|20253;2026-10-16\|45.78\|-0.97\|47.00\|48.58\|45.33\|16963;2026-10-19\|45.08\|-1.53\|45.57\|45.88\|43.00\|17747;2026-10-20\|46.12\|2.31\|44.95\|48.85\|44.60\|28174;2026-10-21\|44.95\|-2.54\|46.12\|47.07\|44.60\|14497;2026-10-22\|43.73\|-2.71\|44.51\|46.70\|43.59\|19342;2026-10-23\|44.75\|2.33\|43.56\|45.01\|39.81\|34626;2026-10-26\|43.30\|-3.24\|44.49\|44.86\|42.81\|19640;2026-10-27\|43.65\|0.81\|44.16\|45.34\|43.33\|18540;2026-10-28\|44.64\|2.27\|43.43\|45.45\|43.09\|23141;2026-10-29\|42.36\|-5.11\|43.50\|44.25\|42.00\|25831;2026-10-30\|40.50\|-4.39\|42.00\|42.68\|39.22\|37581;2026-11-02\|42.22\|4.25\|41.20\|43.15\|39.00\|28084;2026-11-03\|38.81\|-8.08\|41.99\|41.99\|38.81\|26329;2026-11-04\|43.10\|11.05\|39.18\|43.23\|38.30\|43394;2026-11-05\|43.10\|0.00\|42.80\|43.30\|41.73\|11637
134435	优必选Thinker-Sim具身智能仿真平台正式发布		公司已针对人形机器人直线关节、旋转关节及灵巧手电机开展定制化开发，并与国内外客户匹配需求、送样	2026-06-25\|93.81\|-1.63\|95.00\|97.99\|93.10\|26805;2026-06-26\|93.51\|-0.32\|92.91\|96.56\|89.60\|39025;2026-06-29\|92.30\|-1.29\|94.80\|96.60\|89.69\|27030;2026-06-30\|93.76\|1.58\|92.00\|96.86\|91.03\|31563;2026-07-01\|98.13\|4.66\|96.00\|103.13\|95.03\|52818;2026-07-02\|105.47\|7.48\|98.00\|110.94\|98.00\|65403;2026-07-03\|117.00\|10.93\|109.08\|117.69\|106.20\|70137;2026-07-06\|112.10\|-4.19\|115.16\|119.48\|111.40\|60315;2026-07-07\|105.80\|-5.62\|110.98\|114.06\|105.01\|42867;2026-07-08\|96.71\|-8.59\|104.45\|106.37\|96.68\|33668;2026-07-09\|95.63\|-1.12\|97.00\|97.87\|91.50\|31772;2026-07-10\|100.18\|4.76\|98.18\|106.41\|96.39\|51540;2026-07-13\|90.86\|-9.30\|98.62\|99.50\|90.51\|34630;2026-07-14\|94.70\|4.23\|92.00\|96.81\|91.84\|27997;2026-07-15\|93.97\|-0.77\|94.32\|96.58\|91.18\|23744;2026-07-16\|92.88\|-1.16\|93.34\|96.00\|90.89\|25507;2026-07-17\|80.30\|-13.54\|92.76\|93.99\|80.00\|37711;2026-07-20\|76.13\|-5.19\|81.95\|83.30\|73.00\|37172;2026-07-21\|80.50\|5.74\|76.82\|80.94\|72.53\|32339;2026-07-22\|78.15\|-2.92\|80.03\|80.60\|76.61\|24030;2026-07-23\|75.93\|-2.84\|76.99\|78.90\|74.56\|25302;2026-07-24\|71.53\|-5.79\|73.65\|75.05\|71.37\|29857;2026-07-27\|74.16\|3.68\|71.53\|74.39\|70.85\|17989;2026-07-28\|71.89\|-3.06\|73.46\|75.08\|71.39\|16159;2026-07-29\|69.44\|-3.41\|71.45\|72.53\|67.24\|24157;2026-07-30\|64.34\|-7.34\|68.69\|69.74\|63.99\|33271;2026-07-31\|71.03\|10.40\|67.55\|73.66\|67.21\|40771;2026-08-03\|71.50\|0.66\|71.46\|73.26\|70.70\|24362;2026-08-04\|72.81\|1.83\|72.00\|73.30\|70.51\|21188;2026-08-05\|75.80\|4.11\|72.84\|76.88\|72.50\|26156;2026-08-06\|75.26\|-0.71\|75.40\|76.89\|74.42\|21717;2026-08-07\|76.33\|1.42\|75.77\|76.49\|73.60\|22082;2026-08-10\|74.96\|-1.79\|76.39\|77.17\|73.99\|16500;2026-08-11\|79.72\|6.35\|74.50\|83.27\|73.16\|47726;2026-08-12\|78.84\|-1.10\|79.79\|80.79\|78.00\|29964;2026-08-13\|77.56\|-1.62\|78.83\|81.20\|77.50\|24416;2026-08-14\|77.10\|-0.59\|77.88\|78.62\|75.66\|18311;2026-08-17\|79.33\|2.89\|77.43\|79.58\|76.70\|17244;2026-08-18\|79.56\|0.29\|79.33\|80.03\|78.00\|21668;2026-08-19\|70.80\|-11.01\|78.63\|78.64\|70.67\|31608;2026-08-20\|72.18\|1.95\|72.40\|73.50\|70.55\|20206;2026-08-21\|73.55\|1.90\|71.50\|75.68\|70.88\|14878;2026-08-24\|74.05\|0.68\|73.58\|76.98\|72.64\|20884;2026-08-25\|74.18\|0.18\|73.07\|74.97\|71.90\|12725;2026-08-26\|73.68\|-0.67\|74.23\|75.67\|72.87\|10830;2026-08-27\|77.41\|5.06\|73.60\|77.63\|73.01\|21527;2026-08-28\|78.15\|0.96\|77.41\|83.22\|77.41\|24715;2026-08-31\|84.16\|7.69\|78.15\|85.06\|76.96\|52231;2026-09-01\|81.58\|-3.07\|86.99\|87.47\|80.80\|33239;2026-09-02\|82.28\|0.86\|81.00\|84.98\|80.80\|38162;2026-09-03\|82.60\|0.39\|82.94\|85.65\|81.84\|30901;2026-09-04\|76.91\|-6.89\|83.80\|84.90\|76.35\|43420;2026-09-07\|84.66\|10.08\|76.00\|86.56\|76.00\|55118;2026-09-08\|83.70\|-1.13\|85.00\|85.87\|83.04\|22462;2026-09-09\|84.25\|0.66\|83.70\|87.00\|83.00\|28502;2026-09-10\|80.63\|-4.30\|83.40\|84.23\|80.51\|13353;2026-09-11\|78.57\|-2.55\|80.00\|80.00\|75.75\|21398;2026-09-14\|79.95\|1.76\|77.31\|81.81\|76.87\|16270;2026-09-15\|77.15\|-3.50\|79.81\|79.81\|77.07\|13510;2026-09-16\|78.86\|2.22\|76.70\|79.78\|76.28\|12286;2026-09-17\|81.40\|3.22\|78.87\|83.50\|78.00\|23586;2026-09-18\|81.05\|-0.43\|84.00\|85.29\|80.52\|21313;2026-09-21\|81.63\|0.72\|80.60\|84.85\|80.30\|22208;2026-09-22\|80.02\|-1.97\|82.20\|82.50\|79.53\|19945;2026-09-23\|79.87\|-0.19\|80.02\|81.97\|79.80\|12081;2026-09-24\|78.26\|-2.02\|79.92\|82.82\|77.92\|16905;2026-09-28\|74.56\|-4.73\|78.22\|78.23\|74.00\|17464;2026-09-29\|74.88\|0.43\|74.08\|76.30\|72.78\|11504;2026-09-30\|75.65\|1.03\|75.60\|78.85\|74.01\|16134;2026-10-08\|72.55\|-4.10\|75.20\|75.96\|71.87\|15962;2026-10-09\|72.28\|-0.37\|72.13\|72.87\|68.51\|19505;2026-10-12\|68.29\|-5.52\|72.27\|72.27\|68.00\|15783;2026-10-13\|66.88\|-2.06\|67.00\|67.49\|64.13\|19570;2026-10-14\|64.30\|-3.86\|66.87\|66.87\|64.00\|11203;2026-10-15\|59.90\|-6.84\|61.72\|62.47\|59.75\|17047;2026-10-16\|61.15\|2.09\|60.58\|63.24\|59.60\|28261;2026-10-19\|64.80\|5.97\|60.82\|65.91\|58.90\|30939;2026-10-20\|68.34\|5.46\|65.38\|68.60\|63.90\|33534;2026-10-21\|67.36\|-1.43\|68.18\|68.96\|66.88\|21180;2026-10-22\|66.90\|-0.68\|67.23\|71.77\|66.88\|29875;2026-10-23\|71.40\|6.73\|65.50\|72.34\|62.98\|42428;2026-10-26\|67.56\|-5.38\|70.69\|70.95\|66.40\|36127;2026-10-27\|67.58\|0.03\|67.06\|70.50\|67.06\|34795;2026-10-28\|75.70\|12.02\|67.60\|79.88\|67.60\|65737;2026-10-29\|76.61\|1.20\|75.70\|81.00\|74.45\|49353;2026-10-30\|70.60\|-7.84\|74.06\|77.80\|70.48\|44172;2026-11-02\|74.59\|5.65\|70.59\|80.57\|65.77\|59302;2026-11-03\|70.69\|-5.23\|72.61\|74.99\|70.18\|48183;2026-11-04\|78.67\|11.29\|69.98\|79.88\|68.20\|58583;2026-11-05\|81.58\|3.70\|77.97\|82.68\|75.21\|25790
134434	优必选Thinker-Sim具身智能仿真平台正式发布		公司核心产品为硬质合金数控刀具，机器人电机、轴承、减速器、丝杆等零部件加工均需使用刀具，机器人市场扩容可带动相关刀具需求；前三季度净利润同比增长129.57%	2026-06-25\|209.00\|0.81\|208.00\|212.60\|202.89\|40067;2026-06-26\|202.00\|-3.35\|206.87\|212.85\|200.01\|34069;2026-06-29\|198.88\|-1.54\|199.50\|205.38\|191.97\|41481;2026-06-30\|199.71\|0.42\|198.88\|201.80\|194.00\|31161;2026-07-01\|215.00\|7.66\|207.99\|216.83\|205.00\|58751;2026-07-02\|217.77\|1.29\|210.00\|230.37\|200.01\|64479;2026-07-03\|201.28\|-7.57\|213.84\|217.50\|201.28\|51465;2026-07-06\|187.20\|-7.00\|202.86\|207.49\|186.11\|48847;2026-07-07\|180.00\|-3.85\|185.00\|189.86\|177.88\|38426;2026-07-08\|169.62\|-5.77\|179.78\|182.99\|168.00\|37453;2026-07-09\|173.40\|2.23\|174.50\|174.50\|163.59\|41667;2026-07-10\|167.10\|-3.63\|175.66\|178.98\|166.98\|38727;2026-07-13\|150.00\|-10.23\|168.16\|168.16\|149.52\|56747;2026-07-14\|159.38\|6.25\|153.00\|161.33\|149.16\|50012;2026-07-15\|148.70\|-6.70\|161.20\|163.00\|147.71\|41228;2026-07-16\|140.71\|-5.37\|146.88\|151.49\|139.37\|39918;2026-07-17\|85.19\|-14.88\|100.07\|100.07\|84.72\|81296;2026-07-20\|68.15\|-20.00\|80.98\|83.98\|68.15\|156107;2026-07-21\|81.18\|19.12\|69.00\|81.78\|61.50\|146180;2026-07-22\|79.50\|-2.07\|81.50\|84.00\|78.23\|87422;2026-07-23\|78.16\|-1.69\|80.19\|83.00\|77.02\|62522;2026-07-24\|76.09\|-2.65\|78.16\|78.50\|75.10\|55489;2026-07-27\|78.87\|3.65\|77.10\|79.08\|74.27\|52560;2026-07-28\|76.01\|-3.63\|78.91\|80.30\|75.05\|55852;2026-07-29\|74.94\|-1.41\|76.01\|76.99\|71.10\|68273;2026-07-30\|68.41\|-8.71\|74.94\|74.94\|67.90\|58537;2026-07-31\|72.32\|5.72\|73.40\|78.50\|72.16\|64280;2026-08-03\|69.49\|-3.91\|72.00\|73.57\|68.80\|59370;2026-08-04\|74.96\|7.87\|71.23\|75.58\|69.98\|64220;2026-08-05\|88.29\|17.78\|74.73\|88.50\|73.73\|98248;2026-08-06\|93.43\|5.82\|86.44\|96.18\|85.70\|112217;2026-08-07\|95.04\|1.72\|93.48\|96.80\|90.50\|90366;2026-08-10\|94.65\|-0.41\|96.05\|97.47\|91.92\|59368;2026-08-11\|95.40\|0.79\|94.75\|98.65\|94.22\|65846;2026-08-12\|96.28\|0.92\|95.00\|98.00\|93.87\|46861;2026-08-13\|94.61\|-1.73\|98.07\|99.15\|93.85\|66042;2026-08-14\|95.21\|0.63\|94.61\|95.72\|91.80\|59654;2026-08-17\|97.08\|1.96\|94.47\|97.24\|92.22\|75496;2026-08-18\|96.90\|-0.19\|96.32\|98.80\|94.71\|54892;2026-08-19\|90.20\|-6.91\|93.50\|95.37\|89.00\|63298;2026-08-20\|90.80\|0.67\|91.54\|93.30\|89.50\|36002;2026-08-21\|91.39\|0.65\|90.90\|93.18\|89.00\|34987;2026-08-24\|86.97\|-4.84\|91.95\|91.99\|84.56\|39759;2026-08-25\|85.99\|-1.13\|86.00\|86.50\|81.56\|41805;2026-08-26\|85.13\|-1.00\|85.99\|86.58\|83.08\|30592;2026-08-27\|89.26\|4.85\|85.13\|90.85\|85.13\|38318;2026-08-28\|88.00\|-1.41\|88.32\|90.69\|87.00\|34652;2026-08-31\|89.78\|2.02\|86.44\|91.10\|85.52\|40570;2026-09-01\|84.50\|-5.88\|89.49\|89.90\|84.26\|46471;2026-09-02\|86.21\|2.02\|83.66\|86.96\|82.45\|33090;2026-09-03\|88.82\|3.03\|86.94\|89.99\|84.88\|46701;2026-09-04\|84.63\|-4.72\|90.00\|90.85\|84.00\|45954;2026-09-07\|89.33\|5.55\|84.80\|91.41\|84.65\|60570;2026-09-08\|88.07\|-1.41\|89.23\|89.48\|85.99\|37889;2026-09-09\|86.20\|-2.12\|88.17\|90.50\|85.82\|32637;2026-09-10\|83.75\|-2.84\|85.41\|85.69\|83.64\|27282;2026-09-11\|82.28\|-1.76\|82.80\|82.99\|78.20\|39661;2026-09-14\|82.27\|-0.01\|81.28\|82.99\|79.50\|24527;2026-09-15\|83.32\|1.28\|82.13\|85.63\|81.56\|29191;2026-09-16\|85.36\|2.45\|83.32\|85.62\|82.42\|27027;2026-09-17\|84.40\|-1.12\|85.89\|86.80\|83.51\|24716;2026-09-18\|88.20\|4.50\|86.82\|88.45\|84.11\|39836;2026-09-21\|90.78\|2.93\|88.00\|91.59\|87.60\|47281;2026-09-22\|90.15\|-0.69\|92.60\|94.70\|89.51\|43527;2026-09-23\|91.02\|0.97\|91.61\|92.00\|88.61\|24153;2026-09-24\|88.99\|-2.23\|90.31\|91.00\|88.80\|25139;2026-09-28\|83.30\|-6.39\|88.16\|89.20\|82.29\|36740;2026-09-29\|84.70\|1.68\|83.25\|85.41\|82.81\|24841;2026-09-30\|82.02\|-3.16\|85.20\|86.37\|81.80\|21840;2026-10-08\|80.20\|-2.22\|82.06\|83.50\|79.61\|24218;2026-10-09\|77.28\|-3.64\|80.00\|80.20\|72.20\|41315;2026-10-12\|75.50\|-2.30\|77.00\|77.50\|75.03\|22024;2026-10-13\|76.67\|1.55\|73.60\|77.58\|71.50\|22204;2026-10-14\|76.24\|-0.56\|75.74\|79.18\|75.34\|27293;2026-10-15\|73.25\|-3.92\|73.00\|76.86\|72.82\|34645;2026-10-16\|74.40\|1.57\|75.25\|77.00\|72.98\|29771;2026-10-19\|71.98\|-3.25\|73.67\|74.00\|69.01\|31009;2026-10-20\|77.06\|7.06\|71.29\|78.86\|71.20\|40566;2026-10-21\|77.25\|0.25\|78.80\|78.80\|76.61\|18389;2026-10-22\|73.18\|-5.27\|77.83\|79.30\|73.18\|39659;2026-10-23\|79.90\|9.18\|72.64\|84.49\|67.49\|68958;2026-10-26\|71.30\|-10.76\|77.00\|77.00\|71.20\|63807;2026-10-27\|66.70\|-6.45\|72.59\|73.10\|66.61\|42619;2026-10-28\|77.99\|16.93\|66.26\|79.93\|66.26\|87015;2026-10-29\|71.60\|-8.19\|77.00\|78.80\|71.00\|56391;2026-10-30\|66.68\|-6.87\|69.05\|72.76\|66.60\|58011;2026-11-02\|67.00\|0.48\|65.90\|68.29\|64.30\|42124;2026-11-03\|62.16\|-7.22\|66.00\|67.16\|62.15\|41550;2026-11-04\|69.30\|11.49\|62.58\|69.95\|61.60\|6136916;2026-11-05\|72.08\|4.01\|67.67\|72.70\|67.10\|2105635
134433	优必选Thinker-Sim具身智能仿真平台正式发布	灵巧手+人形机器人+工业母机行业原因： 7月30日晚，宇树科技发布公告称，其科创板IPO将于8月10日启动申购，作为A股人形机器人第一股，其上市进程正式落地。公司原因： 1、据2026年7月31日半年报，2026年上半年公司伺服系统收入同比增长27%；灵巧手专用关节驱动器已推出，产品具有低温升、高扭力输出密度等特征，上半年汉姆电子灵巧手关节电机出货量5万余台。 2、据2026年5月13日投资者关系活动记录，公司灵巧手关节电机及模组已批量供货，国外客户包括英伟达、斯坦福robotics lab等；公司主要围绕运动控制与伺服控制技术，推进在工业机床、人形机器人两大赛道的应用。 3、据2026年7月31日半年报，公司主营业务为工业运动控制系统、伺服驱动系统，上半年实现营收2.86亿元，同比增长10.06%；公司推进AI算法内嵌数控系统，面向人形机器人结构件等高精密制造需求推出一体化智能控制方案。	公司推出灵巧手专用关节驱动器，上半年汉姆电子灵巧手关节电机出货5万余台	2026-06-25\|53.95\|-1.84\|55.75\|57.23\|53.63\|43524;2026-06-26\|51.58\|-4.39\|53.99\|54.48\|51.32\|36691;2026-06-29\|51.47\|-0.21\|52.01\|53.15\|48.22\|44485;2026-06-30\|57.43\|11.58\|51.18\|57.59\|50.60\|53630;2026-07-01\|55.97\|-2.54\|57.25\|57.25\|55.13\|42510;2026-07-02\|57.22\|2.23\|55.41\|60.78\|53.80\|68669;2026-07-03\|60.81\|6.27\|58.99\|62.87\|58.22\|76610;2026-07-06\|54.94\|-9.65\|60.76\|61.47\|54.50\|70036;2026-07-07\|52.23\|-4.93\|55.29\|58.42\|52.20\|48677;2026-07-08\|49.04\|-6.11\|51.94\|52.31\|47.90\|54697;2026-07-09\|47.79\|-2.55\|49.05\|49.99\|45.90\|46253;2026-07-10\|47.30\|-1.03\|47.98\|49.51\|47.00\|41879;2026-07-13\|43.91\|-7.17\|47.35\|49.30\|43.61\|37825;2026-07-14\|43.99\|0.18\|44.38\|44.38\|42.22\|24558;2026-07-15\|44.20\|0.48\|44.29\|46.00\|42.55\|23394;2026-07-16\|42.45\|-3.96\|43.37\|46.27\|41.95\|34672;2026-07-17\|37.60\|-11.43\|42.45\|42.45\|37.45\|46540;2026-07-20\|33.70\|-10.37\|38.08\|38.91\|32.98\|48805;2026-07-21\|35.88\|6.47\|34.16\|35.96\|30.01\|54689;2026-07-22\|34.90\|-2.73\|35.96\|36.10\|34.35\|33570;2026-07-23\|35.11\|0.60\|34.58\|36.08\|34.15\|25049;2026-07-24\|34.10\|-2.88\|34.70\|35.20\|33.45\|20277;2026-07-27\|35.62\|4.46\|32.59\|36.32\|32.59\|33356;2026-07-28\|34.47\|-3.23\|35.56\|36.49\|34.20\|26154;2026-07-29\|34.14\|-0.96\|34.21\|34.79\|32.81\|30236;2026-07-30\|32.10\|-5.98\|34.45\|34.45\|31.72\|30371;2026-07-31\|38.52\|20.00\|33.91\|38.52\|33.91\|20329;2026-08-03\|40.45\|5.01\|42.13\|44.32\|39.90\|90619;2026-08-04\|42.22\|4.38\|41.17\|42.25\|38.53\|70884;2026-08-05\|44.87\|6.28\|42.25\|45.34\|41.81\|59665;2026-08-06\|46.05\|2.63\|44.14\|47.87\|43.60\|51863;2026-08-07\|46.42\|0.80\|46.37\|47.35\|45.12\|43158;2026-08-10\|46.55\|0.28\|47.12\|47.94\|44.80\|48807;2026-08-11\|46.63\|0.17\|45.98\|47.36\|44.91\|45255;2026-08-12\|47.40\|1.65\|47.16\|48.20\|46.80\|33885;2026-08-13\|46.40\|-2.11\|47.50\|48.88\|46.27\|31501;2026-08-14\|46.20\|-0.43\|46.37\|47.37\|45.03\|30505;2026-08-17\|51.28\|11.00\|48.00\|51.85\|47.54\|62588;2026-08-18\|50.43\|-1.66\|49.82\|51.08\|49.35\|43906;2026-08-19\|43.35\|-14.04\|49.50\|50.00\|43.16\|59065;2026-08-20\|43.70\|0.81\|44.22\|44.96\|42.50\|38441;2026-08-21\|43.43\|-0.62\|43.80\|44.33\|42.17\|29396;2026-08-24\|41.85\|-3.64\|43.90\|43.90\|40.80\|29719;2026-08-25\|41.56\|-0.69\|41.68\|42.34\|40.27\|24886;2026-08-26\|39.96\|-3.85\|41.53\|41.90\|39.86\|30181;2026-08-27\|40.40\|1.10\|39.88\|41.15\|39.42\|29540;2026-08-28\|39.40\|-2.48\|40.81\|41.24\|39.36\|29583;2026-08-31\|42.18\|7.06\|39.00\|42.45\|38.63\|41575;2026-09-01\|40.42\|-4.17\|42.18\|42.39\|40.00\|29682;2026-09-02\|39.68\|-1.83\|39.74\|40.34\|38.89\|22267;2026-09-03\|39.79\|0.28\|40.46\|41.07\|38.88\|22818;2026-09-04\|39.14\|-1.63\|40.45\|40.81\|38.60\|28060;2026-09-07\|40.25\|2.84\|39.14\|40.46\|38.85\|23740;2026-09-08\|39.10\|-2.86\|40.20\|40.20\|38.83\|19119;2026-09-09\|38.74\|-0.92\|39.00\|39.95\|38.47\|17409;2026-09-10\|37.73\|-2.61\|38.38\|38.39\|37.60\|18656;2026-09-11\|37.06\|-1.78\|37.50\|37.50\|35.77\|20941;2026-09-14\|36.95\|-0.30\|37.08\|37.53\|36.11\|18393;2026-09-15\|36.65\|-0.81\|37.10\|37.28\|36.50\|14344;2026-09-16\|38.72\|5.65\|36.65\|38.87\|36.45\|28585;2026-09-17\|38.82\|0.26\|38.27\|39.48\|38.01\|24468;2026-09-18\|39.50\|1.75\|39.44\|40.08\|39.09\|21940;2026-09-21\|39.18\|-0.81\|39.50\|40.24\|39.01\|18192;2026-09-22\|38.98\|-0.51\|39.75\|39.80\|38.81\|15901;2026-09-23\|39.54\|1.44\|39.20\|39.84\|38.52\|16131;2026-09-24\|39.05\|-1.24\|39.54\|40.50\|39.00\|17060;2026-09-28\|37.16\|-4.84\|39.31\|39.45\|36.77\|20710;2026-09-29\|36.81\|-0.94\|37.06\|37.91\|36.81\|14371;2026-09-30\|36.15\|-1.79\|37.00\|37.64\|36.02\|18467;2026-10-08\|34.76\|-3.85\|36.88\|37.26\|34.49\|19582;2026-10-09\|34.47\|-0.83\|34.88\|34.88\|32.30\|26953;2026-10-12\|33.72\|-2.18\|34.63\|34.63\|33.00\|20670;2026-10-13\|33.26\|-1.36\|33.50\|33.93\|31.71\|31166;2026-10-14\|32.29\|-2.92\|33.02\|33.35\|32.25\|31656;2026-10-15\|30.87\|-4.40\|31.00\|31.86\|30.67\|23138;2026-10-16\|31.24\|1.20\|31.49\|32.36\|30.95\|23316;2026-10-19\|31.43\|0.61\|31.24\|32.06\|29.77\|27472;2026-10-20\|34.00\|8.18\|31.43\|35.35\|31.42\|54947;2026-10-21\|33.19\|-2.38\|34.14\|34.40\|32.98\|37407;2026-10-22\|32.82\|-1.11\|33.22\|34.50\|32.75\|34817;2026-10-23\|34.09\|3.87\|31.78\|34.25\|29.05\|64644;2026-10-26\|38.87\|14.02\|36.48\|40.50\|36.48\|130645;2026-10-27\|39.10\|0.59\|37.86\|42.40\|36.89\|113711;2026-10-28\|40.80\|4.35\|38.53\|44.23\|37.80\|121677;2026-10-29\|36.48\|-10.59\|39.92\|40.33\|36.21\|87115;2026-10-30\|36.60\|0.33\|34.44\|38.93\|34.13\|95901;2026-11-02\|43.92\|20.00\|36.60\|43.92\|33.98\|123254;2026-11-03\|41.54\|-5.42\|43.49\|45.57\|41.00\|130422;2026-11-04\|46.36\|11.60\|41.12\|46.87\|39.66\|135187;2026-11-05\|46.71\|0.75\|44.00\|47.50\|43.18\|63569
134432	优必选Thinker-Sim具身智能仿真平台正式发布		1、公司将人形机器人业务列为战略发展核心，HOSON-Robot初代机已发布，后续小批量量产，并推进机器人运动控制器等研发升级； 2、公司Mini/Micro LED固晶设备已中标辰显光电玻璃基产线，并服务京东方、TCL、三星等头部客户	2026-06-25\|196.00\|1.60\|192.90\|196.75\|188.40\|18145;2026-06-26\|190.13\|-2.99\|194.00\|205.00\|188.50\|21235;2026-06-29\|181.00\|-4.80\|188.00\|191.96\|173.00\|22922;2026-06-30\|188.04\|3.89\|179.90\|190.27\|177.33\|16181;2026-07-01\|184.28\|-2.00\|187.22\|193.90\|180.56\|24940;2026-07-02\|177.98\|-3.42\|179.97\|190.03\|175.00\|25928;2026-07-03\|169.67\|-4.67\|173.00\|177.56\|166.04\|23728;2026-07-06\|160.00\|-5.70\|170.29\|172.73\|156.00\|24647;2026-07-07\|152.66\|-4.59\|160.97\|162.99\|149.00\|29962;2026-07-08\|149.49\|-2.08\|154.00\|157.34\|145.08\|20432;2026-07-09\|160.20\|7.16\|150.54\|160.99\|147.00\|23094;2026-07-10\|153.35\|-4.28\|162.00\|167.87\|153.00\|20634;2026-07-13\|141.90\|-7.47\|150.94\|156.00\|141.33\|18102;2026-07-14\|142.44\|0.38\|141.13\|147.00\|135.97\|18222;2026-07-15\|141.36\|-0.76\|145.01\|147.33\|138.84\|16519;2026-07-16\|129.38\|-8.47\|138.77\|141.17\|127.00\|21058;2026-07-17\|113.33\|-12.41\|130.00\|130.00\|113.00\|36846;2026-07-20\|99.65\|-12.07\|117.91\|120.32\|97.00\|35353;2026-07-21\|107.98\|8.36\|101.97\|108.00\|86.45\|38125;2026-07-22\|102.96\|-4.65\|109.00\|112.75\|101.64\|23478;2026-07-23\|103.11\|0.15\|105.89\|110.20\|100.50\|27303;2026-07-24\|103.10\|-0.01\|103.11\|105.35\|100.00\|19246;2026-07-27\|108.13\|4.88\|99.50\|108.96\|99.49\|23783;2026-07-28\|100.68\|-6.89\|108.00\|109.54\|99.20\|22683;2026-07-29\|96.91\|-3.74\|99.77\|101.99\|90.28\|31121;2026-07-30\|88.00\|-9.19\|97.59\|98.32\|87.52\|26358;2026-07-31\|94.00\|6.82\|99.00\|101.33\|93.03\|26887;2026-08-03\|89.25\|-5.05\|95.02\|95.85\|88.20\|22356;2026-08-04\|97.53\|9.28\|91.54\|97.66\|88.11\|21558;2026-08-05\|103.86\|6.49\|96.10\|106.03\|96.10\|27209;2026-08-06\|110.18\|6.09\|103.47\|110.18\|101.00\|32003;2026-08-07\|118.56\|7.61\|110.88\|120.88\|109.78\|37753;2026-08-10\|120.66\|1.77\|118.68\|123.88\|116.54\|25821;2026-08-11\|118.30\|-1.96\|119.89\|121.66\|115.02\|21064;2026-08-12\|120.67\|2.00\|118.19\|121.56\|118.00\|14074;2026-08-13\|118.03\|-2.19\|122.00\|124.28\|117.60\|18245;2026-08-14\|121.09\|2.59\|118.93\|121.40\|117.17\|14753;2026-08-17\|128.24\|5.90\|124.06\|128.33\|122.00\|18056;2026-08-18\|134.78\|5.10\|128.84\|135.00\|127.57\|23939;2026-08-19\|121.19\|-10.08\|130.00\|131.88\|118.88\|31629;2026-08-20\|128.00\|5.62\|125.00\|130.50\|120.01\|28136;2026-08-21\|127.25\|-0.59\|127.00\|128.70\|121.18\|24477;2026-08-24\|122.77\|-3.52\|130.00\|130.00\|117.89\|22524;2026-08-25\|120.00\|-2.26\|120.00\|122.30\|116.18\|13820;2026-08-26\|120.63\|0.53\|121.25\|123.50\|117.00\|16233;2026-08-27\|129.59\|7.43\|120.65\|130.85\|118.51\|27392;2026-08-28\|128.00\|-1.23\|131.10\|131.60\|127.20\|17613;2026-08-31\|130.06\|1.61\|123.50\|130.71\|122.00\|14520;2026-09-01\|129.49\|-0.44\|132.66\|132.79\|126.10\|16693;2026-09-02\|125.28\|-3.25\|131.30\|131.30\|124.01\|12253;2026-09-03\|129.00\|2.97\|128.36\|129.79\|123.33\|18006;2026-09-04\|120.98\|-6.22\|130.00\|131.99\|119.10\|19954;2026-09-07\|129.47\|7.02\|123.55\|131.90\|121.00\|24811;2026-09-08\|131.60\|1.65\|129.50\|133.90\|126.85\|20394;2026-09-09\|138.80\|5.47\|134.28\|139.98\|131.90\|33720;2026-09-10\|128.50\|-7.42\|140.00\|140.00\|128.04\|30414;2026-09-11\|122.50\|-4.67\|125.90\|127.94\|119.20\|22269;2026-09-14\|142.77\|16.55\|119.90\|145.36\|117.30\|52272;2026-09-15\|139.15\|-2.54\|139.81\|144.60\|139.00\|26180;2026-09-16\|142.72\|2.57\|138.99\|144.50\|137.08\|26434;2026-09-17\|140.15\|-1.80\|142.75\|145.00\|139.12\|20633;2026-09-18\|142.30\|1.53\|142.28\|147.38\|140.14\|29595;2026-09-21\|142.23\|-0.05\|143.33\|145.60\|140.00\|18630;2026-09-22\|139.64\|-1.82\|143.98\|147.88\|138.33\|27282;2026-09-23\|141.61\|1.41\|141.01\|144.68\|136.53\|22819;2026-09-24\|143.01\|0.99\|142.05\|146.97\|137.48\|32760;2026-09-28\|128.78\|-9.95\|140.86\|142.49\|126.90\|28007;2026-09-29\|129.00\|0.17\|128.74\|132.65\|127.00\|19022;2026-09-30\|125.80\|-2.48\|131.99\|132.50\|125.68\|15106;2026-10-08\|119.22\|-5.23\|125.80\|128.80\|118.00\|17873;2026-10-09\|110.67\|-7.17\|117.90\|117.98\|104.30\|33259;2026-10-12\|106.72\|-3.57\|110.68\|112.65\|106.25\|15540;2026-10-13\|107.79\|1.00\|106.27\|108.60\|98.18\|25511;2026-10-14\|100.75\|-6.53\|109.95\|111.58\|100.26\|15948;2026-10-15\|91.50\|-9.18\|93.00\|97.37\|90.21\|39299;2026-10-16\|90.43\|-1.17\|93.79\|96.32\|89.40\|27898;2026-10-19\|87.71\|-3.01\|90.20\|90.20\|84.64\|21491;2026-10-20\|90.83\|3.56\|87.71\|93.90\|86.01\|20142;2026-10-21\|88.16\|-2.94\|91.68\|93.30\|87.53\|20298;2026-10-22\|79.65\|-9.65\|87.68\|89.44\|79.03\|38037;2026-10-23\|84.59\|6.20\|77.75\|85.69\|71.95\|49537;2026-10-26\|85.67\|1.28\|84.59\|91.50\|84.59\|42260;2026-10-27\|79.77\|-6.89\|86.36\|89.08\|79.34\|30245;2026-10-28\|89.20\|11.82\|81.52\|91.99\|79.53\|42639;2026-10-29\|82.05\|-8.02\|87.49\|87.86\|82.05\|34301;2026-10-30\|76.32\|-6.98\|80.60\|84.00\|75.51\|26887;2026-11-02\|77.50\|1.55\|77.19\|80.66\|76.20\|25451;2026-11-03\|71.49\|-7.75\|76.29\|76.99\|70.85\|21020;2026-11-04\|80.19\|12.17\|74.72\|81.88\|69.58\|3122192;2026-11-05\|83.32\|3.90\|78.14\|83.61\|77.20\|1209908

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