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
121225	多家PCB及上游CCL龙头业绩超预期	铜基新材料+液冷散热+一季报增长行业原因： 1、据央视财经，沙特的朱拜勒工业区此前供应了全球大约70%的PPE树脂。但在今年3月底，由于霍尔木兹海峡航运受阻，相关工厂就已经停产。树脂是制造印刷电路板的重要材料，其中，PPE树脂主要用于高端产品。 2、据央视财经，今年以来，算力需求爆发，带动电子布价格大幅上涨。截至6月初，市场上常用规格的电子布已经完成年内5轮提价，均价达7.4元/米，与去年三季度的低点相比，涨幅达到100%。公司原因： 1、据2025年年报，公司铜基新材料产品广泛应用于PCB制造及服务器液冷散热领域，高精密铜基散热片已应用于服务器液冷散热。据中国电子电路行业协会榜单，公司铜基类专用材料排名蝉联国内第一。 2、据国泰海通证券2026年5月17日研报，AI服务器未来三至五年需求明确，公司铜粉与散热业务为增量核心，维持“增持”评级。 3、据2026年4月29日公告，公司2026年一季度实现营收31.65亿元，同比增长39.70%，归母净利润7816.12万元，同比增长113.91%。	公司铜基新材料产品广泛应用于PCB制造及服务器液冷散热领域，高精密铜基散热片已应用于服务器液冷散热	2026-05-07\|130.65\|2.14\|128.00\|133.59\|124.20\|32085;2026-05-08\|134.90\|3.25\|130.65\|138.12\|130.65\|39190;2026-05-11\|133.45\|-1.07\|134.10\|136.92\|132.03\|25133;2026-05-12\|132.30\|-0.86\|135.10\|135.10\|130.00\|21532;2026-05-13\|132.12\|-0.14\|132.71\|134.71\|128.50\|33470;2026-05-14\|125.08\|-5.33\|132.50\|133.97\|123.01\|35382;2026-05-15\|119.55\|-4.42\|126.33\|127.60\|118.20\|31735;2026-05-18\|120.10\|0.46\|122.00\|122.47\|119.03\|22007;2026-05-19\|120.61\|0.42\|120.38\|121.00\|115.06\|20370;2026-05-20\|123.48\|2.38\|120.61\|123.48\|119.16\|20170;2026-05-21\|117.85\|-4.56\|123.97\|127.45\|117.11\|22428;2026-05-22\|126.01\|6.92\|117.83\|127.90\|117.00\|26537;2026-05-25\|135.80\|7.77\|135.00\|137.56\|129.50\|39614;2026-05-26\|137.91\|1.55\|137.00\|140.00\|134.42\|32657;2026-05-27\|136.01\|-1.38\|139.15\|142.80\|134.68\|28540;2026-05-28\|137.15\|0.84\|138.24\|140.78\|133.58\|23003;2026-05-29\|137.46\|0.23\|139.00\|147.44\|135.57\|39287;2026-06-01\|132.20\|-3.83\|137.15\|140.42\|131.86\|31027;2026-06-02\|142.97\|8.15\|132.98\|144.59\|130.20\|42921;2026-06-03\|148.32\|4.08\|140.51\|156.58\|140.10\|47778;2026-06-04\|152.73\|2.97\|146.00\|153.76\|145.02\|38689;2026-06-05\|168.00\|10.00\|154.00\|168.00\|150.22\|40573;2026-06-08\|151.20\|-10.00\|159.80\|159.80\|151.20\|52959;2026-06-09\|166.32\|10.00\|152.25\|166.32\|147.13\|68071;2026-06-10\|167.88\|0.94\|162.99\|172.50\|161.00\|51363;2026-06-11\|178.80\|6.50\|165.68\|184.67\|165.68\|63040;2026-06-12\|178.70\|-0.06\|178.00\|187.78\|174.58\|63673;2026-06-15\|196.00\|9.68\|178.71\|196.30\|176.00\|59775;2026-06-16\|202.45\|3.29\|193.65\|203.50\|190.50\|59031;2026-06-17\|192.10\|-5.11\|197.99\|204.55\|190.88\|57282;2026-06-18\|211.31\|10.00\|192.10\|211.31\|192.05\|43409;2026-06-22\|201.00\|-4.88\|219.17\|220.00\|198.00\|66603;2026-06-23\|183.30\|-8.81\|206.00\|206.66\|180.90\|71289;2026-06-24\|184.00\|0.38\|183.42\|189.90\|178.16\|49550;2026-06-25\|188.60\|2.50\|183.55\|194.00\|181.08\|47118;2026-06-26\|178.35\|-5.43\|185.01\|186.00\|175.81\|45217;2026-06-29\|179.56\|0.68\|178.44\|184.78\|174.00\|44358;2026-06-30\|186.98\|4.13\|179.56\|190.50\|176.20\|51452;2026-07-01\|184.20\|-1.49\|182.80\|189.60\|178.50\|42720;2026-07-02\|172.83\|-6.17\|180.00\|184.98\|172.01\|39470;2026-07-03\|172.63\|-0.12\|173.40\|179.99\|172.00\|38353;2026-07-06\|161.10\|-6.68\|173.51\|176.99\|161.00\|52473;2026-07-07\|158.10\|-1.86\|166.14\|166.14\|156.00\|37072;2026-07-08\|154.65\|-2.18\|160.00\|161.71\|154.51\|24468;2026-07-09\|156.22\|1.02\|156.99\|157.49\|148.50\|25288;2026-07-10\|149.81\|-4.10\|158.79\|162.58\|149.60\|31765;2026-07-13\|138.40\|-7.62\|148.60\|152.88\|137.24\|37076;2026-07-14\|145.00\|4.77\|138.40\|145.57\|137.34\|34882;2026-07-15\|133.71\|-7.79\|142.00\|147.00\|132.81\|44576;2026-07-16\|128.40\|-3.97\|133.00\|135.15\|126.52\|43424;2026-07-17\|115.56\|-10.00\|128.30\|128.75\|115.56\|53675;2026-07-20\|104.50\|-9.57\|118.89\|118.89\|104.00\|48516;2026-07-21\|114.95\|10.00\|107.00\|114.95\|98.86\|49634;2026-07-22\|119.80\|4.22\|117.40\|126.45\|117.25\|79425;2026-07-23\|121.50\|1.42\|120.99\|124.29\|119.25\|50889;2026-07-24\|121.00\|-0.41\|119.90\|123.80\|117.10\|43799;2026-07-27\|128.73\|6.39\|121.88\|129.20\|119.00\|60651;2026-07-28\|115.86\|-10.00\|124.49\|126.36\|115.86\|58021;2026-07-29\|110.43\|-4.69\|114.00\|115.60\|105.56\|61669;2026-07-30\|99.42\|-9.97\|110.57\|111.74\|99.39\|63595;2026-07-31\|106.71\|7.33\|107.51\|109.36\|105.00\|65196;2026-08-03\|100.16\|-6.14\|106.19\|108.24\|99.01\|51315;2026-08-04\|110.18\|10.00\|102.99\|110.18\|100.20\|43151;2026-08-05\|118.70\|7.73\|109.77\|121.20\|107.97\|70118;2026-08-06\|128.78\|8.49\|117.10\|130.57\|116.00\|84841;2026-08-07\|141.66\|10.00\|128.80\|141.66\|128.18\|97131;2026-08-10\|141.11\|-0.39\|141.65\|144.97\|137.01\|78530;2026-08-11\|136.58\|-3.21\|138.20\|140.77\|134.70\|52846;2026-08-12\|144.47\|5.78\|139.31\|146.50\|135.20\|60300;2026-08-13\|138.99\|-3.79\|144.98\|147.50\|138.00\|53042;2026-08-14\|144.28\|3.81\|140.19\|145.00\|138.52\|44386;2026-08-17\|147.00\|1.89\|145.00\|147.47\|141.94\|42683;2026-08-18\|144.90\|-1.43\|146.53\|148.56\|140.80\|42832;2026-08-19\|130.41\|-10.00\|140.00\|142.32\|130.41\|38877;2026-08-20\|129.90\|-0.39\|130.41\|132.88\|126.91\|43090;2026-08-21\|132.42\|1.94\|131.73\|135.80\|127.80\|41347;2026-08-24\|126.22\|-4.68\|132.79\|133.48\|121.52\|41741;2026-08-25\|127.01\|0.63\|125.10\|129.07\|118.26\|43826;2026-08-26\|126.85\|-0.13\|128.02\|130.00\|124.08\|29716;2026-08-27\|131.95\|4.02\|128.88\|135.00\|125.64\|39992;2026-08-28\|124.00\|-6.03\|131.00\|132.60\|123.84\|46671;2026-08-31\|125.45\|1.17\|119.99\|127.19\|118.00\|38132;2026-09-01\|118.70\|-5.38\|125.45\|126.28\|117.81\|34535;2026-09-02\|118.20\|-0.42\|117.50\|119.45\|115.01\|27380;2026-09-03\|122.85\|3.93\|119.07\|124.44\|116.10\|40769;2026-09-04\|119.21\|-2.96\|125.50\|135.14\|117.21\|108160;2026-09-07\|131.13\|10.00\|120.34\|131.13\|118.00\|98810;2026-09-08\|132.00\|0.66\|131.50\|138.06\|128.57\|94545;2026-09-09\|128.81\|-2.42\|133.89\|138.00\|128.50\|60972;2026-09-10\|126.50\|-1.79\|127.58\|129.33\|124.60\|46114;2026-09-11\|127.53\|0.81\|123.97\|129.50\|119.80\|44866
121224	多家PCB及上游CCL龙头业绩超预期	高阶HDI+AI算力硬件+半年度业绩预增行业原因： 7月15日，国家互联网信息办公室发布公告，7款手机端侧生成式人工智能服务完成备案。其中，由苹果申报的“Apple智能”已于7月8日正式通过备案。与苹果同批通过备案的，还包括华为小艺、vivo蓝心、小米澎湃及努比亚豆包大模型等主流手机厂商的端侧AI产品。公司原因： 1、据2026年7月14日公告，公司预计2026年半年度实现归母净利润4.8亿元到5.9亿元，同比增加100.12%到145.98%，主要因全资子公司竞拍取得江西志浩100%股权并纳入合并报表，确认营业外收入约3.02亿元。 2、据2026年6月29日互动易，公司长期深耕手机领域高阶HDI业务，相关产品已批量供货全球多家头部智能手机厂商，并积极配合各大手机品牌AI新机的研发迭代与项目认证。 3、据2026年6月18日互动易，公司1.6T光模块PCB产品正常生产中，AI服务器PCB处于客户验证阶段，IC载板业务持续深化与优质客户合作并稳步扩大供货规模。	公司面向光模块领域开展了800G三阶盲孔光模块PCB产品、高传输速率光模块电路板等多项研发项目，有生产1.6T光模块电路板的技术能力，相关业务正根据客户需求有序推进	2026-05-07\|73.68\|10.00\|65.87\|73.68\|65.87\|333263;2026-05-08\|81.05\|10.00\|75.00\|81.05\|74.51\|185136;2026-05-11\|89.16\|10.01\|89.16\|89.16\|89.16\|26207;2026-05-12\|93.20\|4.53\|98.08\|98.08\|89.03\|447087;2026-05-13\|94.71\|1.62\|90.37\|99.89\|89.89\|385212;2026-05-14\|85.56\|-9.66\|91.50\|94.50\|85.27\|344482;2026-05-15\|83.80\|-2.06\|83.51\|87.33\|81.60\|212195;2026-05-18\|90.05\|7.46\|83.64\|91.87\|83.64\|276894;2026-05-19\|86.80\|-3.61\|88.00\|90.08\|85.15\|203002;2026-05-20\|89.91\|3.58\|85.22\|93.67\|83.50\|244979;2026-05-21\|96.01\|6.78\|91.79\|98.90\|90.02\|385669;2026-05-22\|105.61\|10.00\|97.50\|105.61\|96.96\|324889;2026-05-25\|108.30\|2.55\|105.00\|115.15\|101.99\|331036;2026-05-26\|112.96\|4.30\|104.00\|115.00\|100.00\|274256;2026-05-27\|104.01\|-7.92\|109.07\|113.58\|103.00\|228969;2026-05-28\|103.53\|-0.46\|100.23\|108.40\|98.00\|205371;2026-05-29\|101.89\|-1.58\|104.00\|108.00\|98.60\|176268;2026-06-01\|91.70\|-10.00\|99.00\|99.99\|91.70\|187936;2026-06-02\|97.11\|5.90\|91.70\|100.00\|88.08\|232982;2026-06-03\|97.72\|0.63\|96.73\|103.25\|95.68\|238375;2026-06-04\|106.99\|9.49\|95.11\|107.49\|94.00\|236813;2026-06-05\|98.48\|-7.95\|104.49\|106.25\|98.45\|191709;2026-06-08\|90.18\|-8.43\|89.80\|95.19\|89.80\|140391;2026-06-09\|93.21\|3.36\|93.00\|95.00\|89.12\|128342;2026-06-10\|83.89\|-10.00\|90.28\|91.10\|83.89\|179592;2026-06-11\|78.80\|-6.07\|80.96\|82.43\|77.20\|172329;2026-06-12\|75.67\|-3.97\|81.22\|82.00\|75.00\|170830;2026-06-15\|80.91\|6.92\|77.18\|81.35\|76.20\|162434;2026-06-16\|85.99\|6.28\|81.97\|88.00\|80.92\|193613;2026-06-17\|89.31\|3.86\|83.50\|91.80\|83.16\|195798;2026-06-18\|90.18\|0.97\|89.00\|93.48\|86.70\|186514;2026-06-22\|88.50\|-1.86\|90.16\|91.20\|86.51\|160666;2026-06-23\|88.00\|-0.56\|87.02\|89.33\|83.38\|145213;2026-06-24\|86.33\|-1.90\|86.35\|88.72\|84.84\|127528;2026-06-25\|94.96\|10.00\|90.60\|94.96\|90.02\|118936;2026-06-26\|92.74\|-2.34\|98.60\|101.50\|90.50\|219702;2026-06-29\|102.01\|10.00\|91.20\|102.01\|84.98\|274405;2026-06-30\|112.21\|10.00\|100.98\|112.21\|98.50\|314606;2026-07-01\|104.69\|-6.70\|109.88\|122.10\|103.22\|318478;2026-07-02\|96.65\|-7.68\|99.63\|107.54\|96.51\|225675;2026-07-03\|97.90\|1.29\|95.89\|101.50\|93.48\|184006;2026-07-06\|94.92\|-3.04\|98.81\|102.86\|92.90\|150697;2026-07-07\|89.74\|-5.46\|94.86\|97.12\|87.91\|138876;2026-07-08\|86.39\|-3.73\|89.74\|90.80\|84.05\|102067;2026-07-09\|93.80\|8.58\|89.00\|94.32\|87.28\|167903;2026-07-10\|91.05\|-2.93\|94.00\|99.93\|91.05\|179290;2026-07-13\|87.85\|-3.51\|89.74\|92.50\|86.57\|128304;2026-07-14\|94.50\|7.57\|87.28\|94.84\|86.00\|162936;2026-07-15\|85.05\|-10.00\|94.00\|94.20\|85.05\|158907;2026-07-16\|91.45\|7.53\|79.56\|93.56\|76.55\|265928;2026-07-17\|82.31\|-9.99\|86.95\|86.97\|82.31\|125557;2026-07-20\|74.08\|-10.00\|80.20\|80.89\|74.08\|117072;2026-07-21\|77.00\|3.94\|71.06\|77.99\|66.67\|169338;2026-07-22\|83.82\|8.86\|75.00\|84.70\|75.00\|275719;2026-07-23\|89.04\|6.23\|84.83\|92.20\|83.50\|251925;2026-07-24\|84.09\|-5.56\|86.05\|92.01\|83.00\|190148;2026-07-27\|92.50\|10.00\|82.39\|92.50\|82.30\|189590;2026-07-28\|88.55\|-4.27\|90.05\|98.37\|87.00\|230568;2026-07-29\|94.56\|6.79\|88.26\|95.20\|84.21\|233398;2026-07-30\|85.10\|-10.00\|91.55\|92.99\|85.10\|178760;2026-07-31\|85.39\|0.34\|89.72\|92.00\|84.98\|163869;2026-08-03\|79.67\|-6.70\|82.69\|84.26\|79.20\|116181;2026-08-04\|87.64\|10.00\|80.90\|87.64\|79.75\|167033;2026-08-05\|91.55\|4.46\|86.95\|93.66\|86.70\|221870;2026-08-06\|95.98\|4.84\|90.03\|97.06\|89.00\|219170;2026-08-07\|105.58\|10.00\|95.20\|105.58\|95.15\|190709;2026-08-10\|102.66\|-2.77\|106.78\|107.69\|99.09\|256005;2026-08-11\|99.31\|-3.26\|101.64\|104.06\|99.14\|140113;2026-08-12\|99.77\|0.46\|101.00\|101.00\|97.73\|142507;2026-08-13\|96.03\|-3.75\|101.00\|101.21\|95.95\|171142;2026-08-14\|97.33\|1.35\|96.85\|98.60\|96.00\|114455;2026-08-17\|99.67\|2.40\|97.10\|99.78\|96.49\|159133;2026-08-18\|94.81\|-4.88\|98.68\|99.57\|94.00\|162860;2026-08-19\|86.60\|-8.66\|90.05\|92.48\|85.87\|123215;2026-08-20\|87.00\|0.46\|88.91\|90.05\|86.15\|98866;2026-08-21\|87.25\|0.29\|86.00\|88.76\|85.34\|77270;2026-08-24\|86.24\|-1.16\|87.17\|87.39\|83.18\|84701;2026-08-25\|87.04\|0.93\|83.55\|88.27\|81.80\|99313;2026-08-26\|86.35\|-0.79\|89.00\|89.00\|85.04\|87963;2026-08-27\|89.45\|3.59\|86.90\|89.99\|86.30\|123012;2026-08-28\|86.34\|-3.48\|88.20\|89.85\|86.33\|103454;2026-08-31\|94.97\|10.00\|83.03\|94.97\|82.81\|215388;2026-09-01\|91.61\|-3.54\|94.01\|94.18\|90.30\|158150;2026-09-02\|87.88\|-4.07\|91.14\|92.80\|87.82\|108088;2026-09-03\|87.67\|-0.24\|88.99\|89.19\|86.31\|75695;2026-09-04\|85.29\|-2.71\|88.36\|89.50\|84.88\|91038;2026-09-07\|89.35\|4.76\|86.86\|91.18\|85.88\|114654;2026-09-08\|87.38\|-2.20\|88.62\|90.50\|86.50\|101849;2026-09-09\|88.02\|0.73\|88.50\|89.50\|86.66\|90039;2026-09-10\|87.00\|-1.16\|85.94\|89.30\|85.70\|78445;2026-09-11\|88.56\|1.79\|84.99\|89.00\|83.20\|89705
121223		正泰电源_资讯搜索_世纪新能源网世纪新能源网-新能源行业媒体领跑者，聚焦光伏、储能、风电、氢能行业。	公司主营光伏逆变器与储能系统业务	2026-05-07\|29.21\|0.21\|29.00\|29.30\|28.87\|126071;2026-05-08\|28.85\|-1.23\|28.87\|29.20\|28.69\|103948;2026-05-11\|29.23\|1.32\|29.32\|29.75\|28.81\|184346;2026-05-12\|28.86\|-1.27\|29.22\|29.59\|28.70\|143006;2026-05-13\|29.69\|2.88\|28.88\|30.14\|28.77\|180313;2026-05-14\|28.40\|-4.34\|30.00\|30.10\|28.40\|156946;2026-05-15\|29.72\|4.65\|28.56\|31.10\|27.52\|326678;2026-05-18\|29.73\|0.03\|28.80\|30.58\|28.70\|241725;2026-05-19\|32.70\|9.99\|29.95\|32.70\|29.86\|184333;2026-05-20\|34.37\|5.11\|33.01\|35.66\|31.85\|586848;2026-05-21\|33.99\|-1.11\|33.28\|35.19\|33.07\|406592;2026-05-22\|34.00\|0.03\|33.60\|35.52\|33.52\|324394;2026-05-25\|33.37\|-1.85\|34.36\|35.30\|32.71\|295150;2026-05-26\|33.00\|-1.11\|32.77\|34.15\|32.16\|230197;2026-05-27\|35.47\|7.48\|32.50\|36.30\|32.28\|521621;2026-05-28\|33.74\|-4.88\|35.02\|35.50\|32.95\|358877;2026-05-29\|31.50\|-6.36\|33.85\|33.98\|31.00\|259435;2026-06-01\|32.29\|2.51\|30.95\|34.00\|30.61\|239657;2026-06-02\|31.30\|-3.07\|31.39\|32.74\|30.86\|177776;2026-06-03\|29.22\|-6.65\|30.82\|31.28\|28.88\|261654;2026-06-04\|28.60\|-2.12\|28.80\|29.30\|28.20\|160641;2026-06-05\|27.21\|-4.86\|28.60\|28.64\|27.03\|159845;2026-06-08\|25.49\|-6.32\|26.00\|26.75\|25.09\|139458;2026-06-09\|26.44\|3.73\|25.85\|26.89\|25.16\|159551;2026-06-10\|25.44\|-3.78\|26.14\|26.14\|25.10\|103531;2026-06-11\|25.06\|-1.49\|25.24\|25.85\|24.61\|120213;2026-06-12\|24.86\|-0.80\|25.32\|25.70\|24.81\|116303;2026-06-15\|25.96\|4.42\|25.00\|26.04\|24.38\|157190;2026-06-16\|26.03\|0.27\|26.31\|26.74\|25.59\|145980;2026-06-17\|25.55\|-1.84\|25.97\|26.12\|25.40\|112062;2026-06-18\|26.54\|3.87\|25.36\|27.10\|25.20\|172040;2026-06-22\|26.82\|1.05\|26.54\|26.84\|25.88\|140990;2026-06-23\|25.45\|-5.11\|26.50\|26.56\|25.22\|148576;2026-06-24\|25.12\|-1.30\|25.14\|25.38\|24.55\|98393;2026-06-25\|24.62\|-1.99\|25.06\|25.48\|24.36\|102820;2026-06-26\|24.75\|0.53\|24.71\|25.45\|23.78\|146076;2026-06-29\|25.35\|2.42\|24.45\|25.66\|24.22\|130796;2026-06-30\|25.29\|-0.24\|25.10\|25.88\|24.93\|98611;2026-07-01\|26.20\|3.60\|25.02\|26.30\|22.83\|263448;2026-07-02\|25.67\|-2.02\|25.20\|25.87\|24.55\|153224;2026-07-03\|26.90\|4.79\|26.00\|27.18\|25.60\|204338;2026-07-06\|26.85\|-0.19\|27.18\|28.25\|26.27\|169317;2026-07-07\|25.82\|-3.84\|26.51\|26.90\|25.71\|96397;2026-07-08\|24.36\|-5.65\|25.75\|25.99\|24.36\|104231;2026-07-09\|24.43\|0.29\|24.36\|24.48\|23.46\|108182;2026-07-10\|24.70\|1.11\|24.43\|25.48\|23.99\|97445;2026-07-13\|23.53\|-4.74\|24.37\|24.90\|23.40\|77758;2026-07-14\|23.72\|0.81\|23.39\|23.85\|22.75\|70730;2026-07-15\|23.30\|-1.77\|23.90\|23.90\|23.10\|48303;2026-07-16\|22.41\|-3.82\|23.00\|23.38\|22.31\|67069;2026-07-17\|21.62\|-3.53\|22.12\|22.44\|21.44\|100716;2026-07-20\|21.15\|-2.17\|22.09\|22.09\|20.70\|87158;2026-07-21\|22.03\|4.16\|21.15\|22.05\|20.06\|125772;2026-07-22\|21.73\|-1.36\|22.03\|24.23\|21.69\|192624;2026-07-23\|22.52\|3.64\|21.63\|22.75\|21.20\|124975;2026-07-24\|21.99\|-2.35\|22.30\|22.98\|21.92\|67325;2026-07-27\|22.23\|1.09\|21.90\|22.27\|21.65\|55349;2026-07-28\|21.25\|-4.41\|21.87\|22.18\|21.10\|83136;2026-07-29\|20.99\|-1.22\|21.13\|21.35\|20.58\|78664;2026-07-30\|19.70\|-6.15\|20.97\|20.97\|19.70\|96142;2026-07-31\|20.26\|2.84\|20.10\|20.81\|20.08\|111564;2026-08-03\|20.86\|2.96\|20.26\|21.10\|20.25\|81349;2026-08-04\|21.06\|0.96\|20.95\|21.30\|20.79\|57599;2026-08-05\|21.32\|1.23\|21.00\|21.37\|20.89\|58737;2026-08-06\|21.30\|-0.09\|21.21\|21.45\|20.93\|51648;2026-08-07\|22.14\|3.94\|21.33\|22.33\|21.01\|93893;2026-08-10\|21.11\|-4.65\|22.21\|22.28\|20.70\|135830;2026-08-11\|22.06\|4.50\|20.98\|22.59\|20.87\|171584;2026-08-12\|22.50\|1.99\|21.89\|22.82\|21.89\|115250;2026-08-13\|22.25\|-1.11\|22.52\|22.70\|22.25\|74882;2026-08-14\|22.01\|-1.08\|22.25\|22.39\|21.88\|57358;2026-08-17\|23.24\|5.59\|22.01\|23.37\|21.82\|130363;2026-08-18\|24.12\|3.79\|23.00\|24.20\|22.81\|158426;2026-08-19\|22.28\|-7.63\|23.70\|23.90\|22.26\|116469;2026-08-20\|22.28\|0.00\|22.80\|22.82\|22.05\|64092;2026-08-21\|22.90\|2.78\|22.10\|23.19\|21.95\|94052;2026-08-24\|21.90\|-4.37\|22.79\|23.40\|21.82\|79982;2026-08-25\|21.79\|-0.50\|21.72\|22.02\|21.05\|55398;2026-08-26\|22.70\|4.18\|21.75\|23.32\|21.75\|86524;2026-08-27\|22.52\|-0.79\|22.61\|22.75\|21.35\|128493;2026-08-28\|22.70\|0.80\|22.31\|22.98\|22.17\|83791;2026-08-31\|22.11\|-2.60\|22.49\|22.55\|21.04\|133850;2026-09-01\|21.45\|-2.99\|22.01\|22.12\|21.31\|63962;2026-09-02\|20.70\|-3.50\|21.29\|21.29\|20.69\|64394;2026-09-03\|21.03\|1.59\|20.90\|21.76\|20.57\|73482;2026-09-04\|20.89\|-0.67\|21.24\|21.86\|20.78\|69261;2026-09-07\|21.16\|1.29\|20.94\|21.68\|20.63\|83365;2026-09-08\|20.42\|-3.50\|21.11\|21.20\|20.35\|103446;2026-09-09\|20.58\|0.78\|20.44\|20.69\|20.27\|49435;2026-09-10\|20.47\|-0.53\|20.50\|20.74\|20.24\|34815;2026-09-11\|20.00\|-2.30\|20.33\|20.47\|19.75\|42563
121222		智慧城市+检测业务+光伏边框 1、据2025年年度报告，公司子公司中亿丰科技提供建筑智能化解决方案，业务覆盖智慧建筑、智慧交通、智慧医疗、智慧教育、智慧文旅等智慧城市领域。 2、据2025年年度报告及2026年5月9日投资者关系活动记录表，公司2025年8月收购中亿午简65%股权，新增特种设备、管道及压力容器检测业务，2026年将推进检测领域自动化与AI技术升级。 3、据2025年年度报告，公司拥有光伏铝合金边框业务，产品主要配套光伏组件厂，当前拥有6条全自动挤压生产线和5条太阳能边框加工生产线，月产能80万套。	1、公司光伏铝合金边框月产能80万套，销量占铝型材总销量9%，配套光伏组件厂； 2、公司二股东罗普斯金控股实控人吴明福为中国台湾籍，吴明福为公司前实控人； 3、国内建筑铝型材、铝铸棒业务综合能力较强的企业之一，长三角地区铝合金门窗龙头	2026-05-07\|5.46\|-1.80\|5.55\|5.57\|5.40\|170398;2026-05-08\|5.53\|1.28\|5.46\|5.53\|5.41\|111020;2026-05-11\|5.47\|-1.08\|5.53\|5.53\|5.43\|97002;2026-05-12\|5.32\|-2.74\|5.46\|5.46\|5.30\|138645;2026-05-13\|5.35\|0.56\|5.34\|5.47\|5.32\|82056;2026-05-14\|5.30\|-0.93\|5.37\|5.38\|5.27\|82406;2026-05-15\|5.26\|-0.75\|5.31\|5.35\|5.24\|77238;2026-05-18\|5.32\|1.14\|5.23\|5.32\|5.19\|82073;2026-05-19\|5.35\|0.56\|5.31\|5.35\|5.27\|42225;2026-05-20\|5.26\|-1.68\|5.35\|5.35\|5.23\|43821;2026-05-21\|5.17\|-1.71\|5.27\|5.30\|5.17\|70142;2026-05-22\|5.32\|2.90\|5.22\|5.37\|5.17\|70054;2026-05-25\|5.29\|-0.56\|5.31\|5.36\|5.24\|51697;2026-05-26\|5.20\|-1.70\|5.26\|5.28\|5.16\|56062;2026-05-27\|5.14\|-1.15\|5.20\|5.25\|5.11\|56334;2026-05-28\|5.09\|-0.97\|5.14\|5.17\|5.03\|66844;2026-05-29\|5.04\|-0.98\|5.10\|5.14\|5.02\|61442;2026-06-01\|5.18\|2.78\|5.02\|5.19\|5.02\|71656;2026-06-02\|5.07\|-2.12\|5.18\|5.18\|5.04\|58238;2026-06-03\|4.98\|-1.78\|5.06\|5.06\|4.97\|61213;2026-06-04\|4.93\|-1.00\|4.99\|5.03\|4.91\|46050;2026-06-05\|4.97\|0.81\|4.94\|5.02\|4.92\|41599;2026-06-08\|4.90\|-1.21\|4.95\|5.01\|4.85\|68714;2026-06-09\|4.96\|1.22\|4.92\|4.96\|4.86\|39641;2026-06-10\|4.92\|-0.81\|4.94\|4.94\|4.84\|42911;2026-06-11\|4.82\|-2.03\|4.89\|4.91\|4.78\|43354;2026-06-12\|4.93\|2.28\|4.90\|4.93\|4.81\|47831;2026-06-15\|4.96\|0.61\|4.93\|5.06\|4.91\|53968;2026-06-16\|5.02\|1.21\|4.98\|5.09\|4.95\|54253;2026-06-17\|4.88\|-2.79\|5.04\|5.04\|4.87\|47255;2026-06-18\|4.89\|0.20\|4.86\|4.91\|4.81\|23993;2026-06-22\|4.80\|-1.84\|4.90\|4.91\|4.71\|58756;2026-06-23\|4.89\|1.88\|4.80\|5.03\|4.77\|60154;2026-06-24\|4.75\|-2.86\|4.86\|4.88\|4.72\|57721;2026-06-25\|4.65\|-2.11\|4.75\|4.76\|4.62\|46099;2026-06-26\|4.62\|-0.65\|4.62\|4.64\|4.55\|44420;2026-06-29\|4.60\|-0.43\|4.56\|4.66\|4.54\|37719;2026-06-30\|4.66\|1.30\|4.63\|4.68\|4.56\|40024;2026-07-01\|4.76\|2.15\|4.66\|4.91\|4.62\|57425;2026-07-02\|4.82\|1.26\|4.76\|4.94\|4.73\|60233;2026-07-03\|4.95\|2.70\|4.85\|4.99\|4.78\|70273;2026-07-06\|4.97\|0.40\|4.96\|5.03\|4.92\|45971;2026-07-07\|4.97\|0.00\|4.97\|4.99\|4.90\|46399;2026-07-08\|4.94\|-0.60\|4.98\|4.99\|4.88\|36941;2026-07-09\|4.85\|-1.82\|4.92\|4.94\|4.73\|61594;2026-07-10\|4.86\|0.21\|4.85\|4.93\|4.78\|37491;2026-07-13\|4.68\|-3.70\|4.88\|4.88\|4.67\|47641;2026-07-14\|4.80\|2.56\|4.65\|4.81\|4.64\|42702;2026-07-15\|4.84\|0.83\|4.76\|4.90\|4.76\|47214;2026-07-16\|4.82\|-0.41\|4.81\|4.90\|4.81\|37674;2026-07-17\|4.75\|-1.45\|4.82\|4.87\|4.68\|44591;2026-07-20\|4.66\|-1.89\|4.75\|4.83\|4.61\|47970;2026-07-21\|4.71\|1.07\|4.68\|4.81\|4.55\|76614;2026-07-22\|4.98\|5.73\|4.66\|5.18\|4.65\|225592;2026-07-23\|5.15\|3.41\|5.02\|5.17\|4.96\|187239;2026-07-24\|5.07\|-1.55\|5.15\|5.22\|5.03\|125067;2026-07-27\|5.28\|4.14\|5.06\|5.33\|5.05\|129855;2026-07-28\|5.24\|-0.76\|5.24\|5.33\|5.22\|75336;2026-07-29\|5.32\|1.53\|5.26\|5.34\|5.23\|85430;2026-07-30\|5.29\|-0.56\|5.28\|5.39\|5.27\|71289;2026-07-31\|5.36\|1.32\|5.35\|5.38\|5.28\|65645;2026-08-03\|5.33\|-0.56\|5.36\|5.39\|5.27\|68177;2026-08-04\|5.33\|0.00\|5.34\|5.37\|5.28\|49928;2026-08-05\|5.36\|0.56\|5.33\|5.41\|5.24\|91423;2026-08-06\|5.47\|2.05\|5.33\|5.50\|5.31\|147401;2026-08-07\|5.46\|-0.18\|5.47\|5.48\|5.29\|88904;2026-08-10\|5.55\|1.65\|5.50\|5.62\|5.45\|98861;2026-08-11\|5.60\|0.90\|5.54\|5.64\|5.50\|71907;2026-08-12\|5.61\|0.18\|5.62\|5.65\|5.55\|48161;2026-08-13\|5.53\|-1.43\|5.60\|5.60\|5.51\|56578;2026-08-14\|5.57\|0.72\|5.51\|5.58\|5.47\|49691;2026-08-17\|5.58\|0.18\|5.57\|5.62\|5.48\|60256;2026-08-18\|5.76\|3.23\|5.58\|5.78\|5.57\|138640;2026-08-19\|6.34\|10.07\|6.34\|6.34\|6.34\|141064;2026-08-20\|5.71\|-9.94\|6.50\|6.66\|5.71\|479117;2026-08-21\|5.21\|-8.76\|5.46\|5.46\|5.14\|426464;2026-08-24\|5.27\|1.15\|5.24\|5.36\|5.14\|233463;2026-08-25\|5.67\|7.59\|5.18\|5.80\|5.16\|497649;2026-08-26\|5.76\|1.59\|5.62\|5.94\|5.56\|346422;2026-08-27\|5.81\|0.87\|5.70\|5.98\|5.68\|240237;2026-08-28\|5.70\|-1.89\|5.82\|5.84\|5.65\|180459;2026-08-31\|5.71\|0.18\|5.70\|5.79\|5.65\|127295;2026-09-01\|5.72\|0.18\|5.70\|5.78\|5.68\|131015;2026-09-02\|5.64\|-1.40\|5.68\|5.71\|5.63\|93183;2026-09-03\|5.50\|-2.48\|5.68\|5.70\|5.49\|94586;2026-09-04\|5.46\|-0.73\|5.49\|5.58\|5.44\|96091;2026-09-07\|5.55\|1.65\|5.45\|5.60\|5.44\|82062;2026-09-08\|5.60\|0.90\|5.56\|5.62\|5.52\|73329;2026-09-09\|5.57\|-0.54\|5.57\|5.58\|5.49\|53922;2026-09-10\|5.50\|-1.26\|5.56\|5.56\|5.48\|52562;2026-09-11\|5.30\|-3.64\|5.49\|5.49\|5.26\|86916
121221	龙头上半年业绩同比大幅增长	玉龙铜矿+黄金+青海国资行业原因：美国6月非农新增就业仅5.7万人，远不及预期的11万，交易员推迟加息时点，美元与美债收益率回落，黄金强势拉升突破4160美元。公司原因： 1、据公司2025年年报，公司坐拥铜、铅锌、铁等丰富矿产资源，主营业务涵盖铜、铅、锌、钼、镍、铁、钒等金属的采选、冶炼与贸易，同时开展黄金、白银等稀有金属及非金属产品的生产和贸易。 2、据2026年1月22机构调研，玉龙铜业三期工程和竞拍茶亭铜多金属矿增加了公司大额资本支出，公司将按照《公司章程》及分红指引，结合公司实际情况制定稳定的分红方案。公司始终将资源增储作为“十五五”及今后一段时期可持续发展的重中之重。 3、据2025年4月12日年报，公司最终控制人为青海省政府国资委，具备青海国资背景。	西部最大的有色金属矿业公司之一	2026-05-07\|31.57\|2.14\|31.20\|31.84\|31.00\|801064;2026-05-08\|32.47\|2.85\|31.20\|32.80\|30.89\|693207;2026-05-11\|32.30\|-0.52\|32.39\|32.77\|31.89\|627945;2026-05-12\|33.42\|3.47\|33.49\|34.19\|32.78\|915096;2026-05-13\|33.62\|0.60\|34.20\|34.79\|33.35\|737547;2026-05-14\|31.92\|-5.06\|33.38\|33.63\|31.91\|730730;2026-05-15\|30.48\|-4.51\|31.58\|31.58\|30.00\|735237;2026-05-18\|30.30\|-0.59\|29.58\|30.37\|29.21\|529025;2026-05-19\|30.25\|-0.17\|30.12\|30.60\|29.37\|390191;2026-05-20\|30.08\|-0.56\|29.69\|30.20\|29.10\|495212;2026-05-21\|30.07\|-0.03\|30.78\|31.90\|29.93\|601502;2026-05-22\|31.84\|5.89\|30.35\|32.37\|30.00\|650592;2026-05-25\|32.42\|1.82\|32.80\|33.30\|32.15\|539723;2026-05-26\|33.39\|2.99\|32.22\|33.50\|31.85\|615764;2026-05-27\|32.19\|-3.59\|33.25\|33.48\|32.01\|423238;2026-05-28\|31.19\|-3.11\|31.89\|31.90\|30.66\|457284;2026-05-29\|30.53\|-2.12\|31.80\|32.38\|30.38\|494737;2026-06-01\|30.85\|1.05\|30.51\|31.43\|30.32\|443179;2026-06-02\|32.96\|6.84\|31.68\|33.27\|31.30\|720369;2026-06-03\|32.75\|-0.64\|32.95\|33.45\|32.41\|536615;2026-06-04\|31.25\|-4.58\|32.00\|32.24\|31.04\|511189;2026-06-05\|30.53\|-2.30\|31.26\|31.98\|30.33\|424209;2026-06-08\|29.15\|-4.52\|28.89\|30.58\|28.02\|580338;2026-06-09\|30.01\|2.95\|29.50\|30.25\|28.67\|432566;2026-06-10\|29.70\|-0.83\|29.41\|29.94\|29.01\|363682;2026-06-11\|29.54\|-0.54\|29.25\|30.30\|29.23\|324271;2026-06-12\|30.71\|3.96\|30.40\|32.32\|30.13\|891448;2026-06-15\|32.84\|6.94\|31.80\|32.96\|31.80\|802615;2026-06-16\|30.93\|-5.82\|32.25\|32.55\|30.81\|791245;2026-06-17\|31.48\|1.78\|31.26\|32.28\|31.06\|653010;2026-06-18\|31.75\|0.86\|31.00\|33.57\|30.88\|875107;2026-06-22\|33.37\|5.10\|31.30\|33.45\|30.80\|915553;2026-06-23\|30.03\|-10.01\|32.77\|32.87\|30.03\|950406;2026-06-24\|29.20\|-2.76\|29.25\|29.49\|28.56\|657920;2026-06-25\|27.43\|-6.06\|28.10\|28.25\|27.00\|745403;2026-06-26\|26.37\|-3.86\|27.70\|27.74\|26.12\|575533;2026-06-29\|27.31\|3.56\|26.37\|27.60\|26.37\|486293;2026-06-30\|27.14\|-0.62\|26.70\|27.29\|26.24\|393738;2026-07-01\|26.51\|-2.32\|26.91\|27.25\|26.41\|460837;2026-07-02\|27.33\|3.09\|26.64\|27.99\|26.62\|597806;2026-07-03\|29.22\|6.92\|28.00\|30.06\|28.00\|927128;2026-07-06\|28.65\|-1.95\|29.22\|30.33\|28.60\|541886;2026-07-07\|28.68\|0.10\|28.42\|29.55\|28.35\|359625;2026-07-08\|28.18\|-1.74\|28.56\|29.10\|28.08\|322826;2026-07-09\|28.99\|2.87\|28.18\|29.21\|27.40\|425998;2026-07-10\|30.44\|5.00\|30.38\|31.39\|30.08\|655280;2026-07-13\|30.69\|0.82\|30.03\|31.49\|29.31\|676873;2026-07-14\|33.17\|8.08\|30.63\|33.30\|30.25\|818913;2026-07-15\|33.18\|0.03\|33.16\|34.34\|32.84\|865955;2026-07-16\|33.84\|1.99\|32.58\|34.66\|32.55\|674427;2026-07-17\|31.65\|-6.47\|33.23\|33.30\|31.62\|734680;2026-07-20\|31.96\|0.98\|32.16\|32.57\|31.31\|609401;2026-07-21\|33.87\|5.98\|32.51\|33.87\|32.36\|605558;2026-07-22\|36.50\|7.76\|34.65\|37.26\|34.65\|1350957;2026-07-23\|37.84\|3.67\|36.95\|39.40\|36.19\|1231506;2026-07-24\|36.24\|-4.23\|35.99\|37.39\|35.33\|814383;2026-07-27\|37.72\|4.08\|36.92\|37.75\|36.44\|712545;2026-07-28\|36.86\|-2.28\|36.71\|37.95\|36.28\|568739;2026-07-29\|36.91\|0.14\|36.86\|37.22\|35.39\|646585;2026-07-30\|36.65\|-0.70\|37.55\|38.16\|36.49\|709829;2026-07-31\|38.44\|4.88\|37.76\|38.97\|37.07\|681774;2026-08-03\|37.50\|-2.45\|38.58\|38.66\|36.20\|679551;2026-08-04\|38.21\|1.89\|37.80\|38.45\|37.16\|538796;2026-08-05\|41.02\|7.35\|38.70\|41.05\|38.68\|770792;2026-08-06\|39.73\|-3.14\|41.95\|42.62\|39.21\|1056225;2026-08-07\|43.07\|8.41\|40.13\|43.29\|39.44\|1110388;2026-08-10\|42.45\|-1.44\|42.86\|43.23\|41.57\|921397;2026-08-11\|39.21\|-7.63\|42.30\|42.81\|38.84\|1278723;2026-08-12\|38.36\|-2.17\|38.97\|39.25\|37.90\|983070;2026-08-13\|36.30\|-5.37\|38.00\|38.43\|36.23\|1003979;2026-08-14\|37.14\|2.31\|36.00\|37.27\|35.78\|693634;2026-08-17\|39.34\|5.92\|38.06\|39.66\|38.06\|690788;2026-08-18\|38.95\|-0.99\|38.38\|39.13\|38.37\|432045;2026-08-19\|36.83\|-5.44\|37.66\|38.35\|36.73\|519570;2026-08-20\|36.66\|-0.46\|37.93\|38.29\|36.28\|540954;2026-08-21\|37.85\|3.25\|37.00\|37.99\|36.80\|524686;2026-08-24\|36.70\|-3.04\|38.78\|39.23\|36.10\|725412;2026-08-25\|36.48\|-0.60\|37.00\|37.16\|35.39\|494673;2026-08-26\|39.26\|7.62\|36.80\|39.68\|36.80\|950358;2026-08-27\|38.67\|-1.50\|38.58\|39.27\|38.52\|532072;2026-08-28\|39.12\|1.16\|38.68\|39.29\|38.10\|452583;2026-08-31\|39.40\|0.72\|37.70\|39.40\|36.81\|524823;2026-09-01\|39.96\|1.42\|40.81\|41.43\|39.81\|657909;2026-09-02\|39.59\|-0.93\|39.09\|40.00\|37.82\|572601;2026-09-03\|40.00\|1.04\|39.99\|40.62\|39.71\|442268;2026-09-04\|38.79\|-3.02\|40.60\|40.65\|38.60\|444954;2026-09-07\|38.63\|-0.41\|38.73\|38.77\|38.08\|270094;2026-09-08\|40.69\|5.33\|39.61\|41.57\|39.61\|832990;2026-09-09\|41.15\|1.13\|40.69\|41.97\|40.48\|545203;2026-09-10\|40.47\|-1.65\|41.19\|41.63\|40.15\|466691;2026-09-11\|36.78\|-9.12\|37.50\|38.00\|36.42\|895100
121220	龙头上半年业绩同比大幅增长	铜量价齐升+钴镍+资产收购+半年度预增行业原因： 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，金属价格走高。公司原因： 1、据2026年7月11日公告，公司预计2026年半年度归母净利润17.50亿元至19.50亿元，同比增长66.24%至85.23%，主因铜产品价格同比上涨及刚果金铜钴项目产量同比增长，实现量价齐升。 2、据2026年7月10日公告，公司全资孙公司已完成对Nkoyi公司50%股权的收购并支付价款，持续推进外延式资源并购。 3、据2025年年报，公司主营铜、钴、镍等能源金属业务，在刚果金、东南亚等地拥有矿产资源，具备资源储备与开发能力，境外营收占比达60.18%。	公司业务聚焦镍、铜、钴三大能源金属品种，通过子公司贵州华金矿业持有丫他金矿、板其金矿和丁马沟金矿，可采黄金储量约为17.06吨	2026-05-07\|14.57\|3.55\|14.35\|14.83\|14.28\|1465610;2026-05-08\|14.66\|0.62\|14.36\|14.80\|14.11\|1361534;2026-05-11\|14.42\|-1.64\|14.52\|14.70\|14.34\|1056764;2026-05-12\|14.24\|-1.25\|14.70\|14.80\|14.21\|1085481;2026-05-13\|14.53\|2.04\|14.49\|14.97\|14.43\|1728404;2026-05-14\|13.98\|-3.79\|14.45\|14.59\|13.96\|1066712;2026-05-15\|12.92\|-7.58\|13.82\|13.82\|12.73\|1753685;2026-05-18\|12.50\|-3.25\|12.39\|12.77\|12.37\|1198741;2026-05-19\|12.60\|0.80\|12.63\|12.67\|12.24\|812488;2026-05-20\|12.34\|-2.06\|12.42\|12.55\|11.98\|1185152;2026-05-21\|12.00\|-2.76\|12.59\|12.75\|11.94\|917497;2026-05-22\|12.45\|3.75\|12.13\|12.54\|11.91\|780673;2026-05-25\|12.40\|-0.40\|12.68\|12.72\|12.34\|618245;2026-05-26\|13.18\|6.72\|12.22\|13.26\|12.09\|1344806;2026-05-27\|12.46\|-5.46\|13.09\|13.23\|12.35\|985931;2026-05-28\|12.33\|-1.04\|12.39\|12.44\|12.04\|574674;2026-05-29\|12.20\|-1.05\|12.48\|12.60\|11.96\|787927;2026-06-01\|12.20\|0.00\|12.29\|12.48\|12.11\|706028;2026-06-02\|12.61\|3.36\|12.39\|12.87\|12.06\|1075855;2026-06-03\|12.75\|1.11\|12.50\|13.00\|12.45\|981671;2026-06-04\|12.18\|-4.47\|12.55\|12.55\|12.07\|957478;2026-06-05\|11.90\|-2.30\|12.10\|12.35\|11.86\|772796;2026-06-08\|11.09\|-6.81\|11.33\|11.55\|10.95\|834925;2026-06-09\|11.39\|2.71\|11.18\|11.41\|10.97\|684396;2026-06-10\|11.29\|-0.88\|11.15\|11.35\|11.03\|590360;2026-06-11\|11.83\|4.78\|11.10\|11.94\|11.09\|971809;2026-06-12\|13.00\|9.89\|12.07\|13.01\|12.01\|3027069;2026-06-15\|13.47\|3.62\|13.07\|13.90\|12.98\|2084850;2026-06-16\|13.25\|-1.63\|13.44\|13.63\|13.18\|1441308;2026-06-17\|13.08\|-1.28\|13.22\|13.41\|12.98\|794344;2026-06-18\|12.83\|-1.91\|12.97\|13.45\|12.70\|938721;2026-06-22\|13.43\|4.68\|12.75\|13.48\|12.59\|1283078;2026-06-23\|12.09\|-9.98\|13.39\|13.39\|12.09\|1523853;2026-06-24\|12.18\|0.74\|11.99\|12.39\|11.76\|995741;2026-06-25\|11.38\|-6.57\|11.92\|12.03\|11.27\|1507755;2026-06-26\|10.66\|-6.33\|11.50\|11.56\|10.60\|1163688;2026-06-29\|11.05\|3.66\|10.74\|11.15\|10.67\|1025464;2026-06-30\|10.97\|-0.72\|10.88\|11.03\|10.53\|977688;2026-07-01\|11.00\|0.27\|10.89\|11.23\|10.64\|879586;2026-07-02\|11.12\|1.09\|11.00\|11.43\|10.80\|1156887;2026-07-03\|11.46\|3.06\|11.40\|11.83\|11.26\|1447843;2026-07-06\|11.37\|-0.79\|11.40\|11.95\|11.31\|1049214;2026-07-07\|10.95\|-3.69\|11.20\|11.33\|10.92\|782710;2026-07-08\|10.55\|-3.65\|10.92\|10.95\|10.54\|716423;2026-07-09\|10.48\|-0.66\|10.53\|10.66\|9.86\|1157138;2026-07-10\|10.74\|2.48\|10.58\|11.08\|10.40\|951401;2026-07-13\|9.97\|-7.17\|10.38\|10.48\|9.95\|987115;2026-07-14\|10.48\|5.12\|9.99\|10.57\|9.81\|998128;2026-07-15\|10.11\|-3.53\|10.61\|10.73\|10.11\|900258;2026-07-16\|9.95\|-1.58\|9.90\|10.34\|9.89\|778398;2026-07-17\|9.35\|-6.03\|9.86\|9.90\|9.27\|1016566;2026-07-20\|9.10\|-2.67\|9.40\|9.50\|8.91\|934591;2026-07-21\|9.70\|6.59\|9.20\|9.73\|9.07\|1192733;2026-07-22\|10.59\|9.18\|9.88\|10.67\|9.82\|2354956;2026-07-23\|11.26\|6.33\|10.50\|11.38\|10.40\|2009434;2026-07-24\|10.58\|-6.04\|10.91\|11.05\|10.57\|1117560;2026-07-27\|10.72\|1.32\|10.79\|10.84\|10.44\|819337;2026-07-28\|10.62\|-0.93\|10.48\|10.72\|10.41\|665654;2026-07-29\|10.74\|1.13\|10.56\|10.87\|10.24\|819420;2026-07-30\|10.13\|-5.68\|10.70\|10.85\|10.01\|1217861;2026-07-31\|10.64\|5.03\|10.45\|10.79\|10.42\|1232870;2026-08-03\|10.51\|-1.22\|10.63\|10.66\|10.31\|704828;2026-08-04\|10.84\|3.14\|10.58\|10.90\|10.56\|893784;2026-08-05\|11.52\|6.27\|11.09\|11.66\|10.96\|1384261;2026-08-06\|11.40\|-1.04\|11.92\|11.95\|11.24\|1510173;2026-08-07\|11.84\|3.86\|11.65\|11.94\|11.44\|1507108;2026-08-10\|12.74\|7.60\|11.97\|12.90\|11.71\|2304641;2026-08-11\|12.40\|-2.67\|12.73\|13.18\|12.25\|2284331;2026-08-12\|12.44\|0.32\|12.38\|12.60\|12.17\|1161389;2026-08-13\|11.85\|-4.74\|12.39\|12.41\|11.76\|1508662;2026-08-14\|11.70\|-1.27\|11.66\|11.80\|11.37\|1184948;2026-08-17\|12.04\|2.91\|11.85\|12.06\|11.76\|1008861;2026-08-18\|11.94\|-0.83\|11.88\|12.01\|11.71\|756393;2026-08-19\|11.45\|-4.10\|11.56\|11.66\|11.36\|956547;2026-08-20\|11.64\|1.66\|11.72\|12.18\|11.50\|1248365;2026-08-21\|12.10\|3.95\|11.60\|12.13\|11.60\|1283377;2026-08-24\|11.87\|-1.90\|12.15\|12.20\|11.61\|1366449;2026-08-25\|11.51\|-3.03\|11.85\|11.97\|11.15\|1103770;2026-08-26\|11.90\|3.39\|11.46\|12.20\|11.40\|1577363;2026-08-27\|11.95\|0.42\|11.70\|12.08\|11.68\|883937;2026-08-28\|12.00\|0.42\|11.89\|12.14\|11.71\|878887;2026-08-31\|11.85\|-1.25\|11.60\|11.88\|11.31\|1297684;2026-09-01\|11.81\|-0.34\|11.87\|12.08\|11.74\|830794;2026-09-02\|11.48\|-2.79\|11.53\|11.60\|11.13\|1101889;2026-09-03\|11.67\|1.66\|11.66\|11.76\|11.53\|784480;2026-09-04\|11.52\|-1.29\|11.90\|12.12\|11.46\|1117456;2026-09-07\|11.60\|0.69\|11.34\|11.64\|11.28\|787879;2026-09-08\|11.86\|2.24\|11.78\|12.00\|11.70\|1075816;2026-09-09\|12.10\|2.02\|11.90\|12.20\|11.88\|1378573;2026-09-10\|12.01\|-0.74\|12.05\|12.35\|11.97\|898937;2026-09-11\|11.31\|-5.83\|11.39\|11.46\|10.82\|1516347
121219		退市博弈+轻型输送带+新能源电池配件行业原因： 4月10日晚间，上交所公布《上海证券交易所交易规则（征求意见稿）》，并向社会公开征求意见，意见反馈截止时间为2026年4月17日。上交所表示，拟将主板风险警示股票价格的涨跌幅限制比例由5%调整为10%。公司原因： 1、据2026年4月8日风险提示公告，公司2025年第四季度新能源电池配件收入5,915.84万元可能被扣除，若扣除后营收低于3亿元将无法消除退市风险。 2、据2025年8月30日半年度报告，公司主营轻型输送带，同步齿形带技术已应用于汽车、太阳能等行业。 3、据2026年1月31日业绩预告，预计2025年净利润4,000万元，同比增552.18%，年报预约披露日为4月27日。	公司实控人拟转让29.99%股份，控股股东变更为上海誉升	2026-05-07\|23.38\|4.98\|22.00\|23.38\|21.91\|16690;2026-05-08\|24.55\|5.00\|23.94\|24.55\|23.94\|6267;2026-05-11\|25.78\|5.01\|25.78\|25.78\|25.35\|18771;2026-05-12\|27.07\|5.00\|27.07\|27.07\|27.07\|4593;2026-05-13\|25.91\|-4.29\|28.05\|28.09\|25.72\|50329;2026-05-14\|25.57\|-1.31\|25.91\|26.64\|24.80\|27083;2026-05-15\|25.75\|0.70\|25.49\|25.90\|24.76\|22103;2026-05-18\|27.04\|5.01\|26.57\|27.04\|25.81\|22883;2026-05-19\|25.69\|-4.99\|26.01\|26.42\|25.69\|17388;2026-05-20\|24.41\|-4.98\|24.41\|24.41\|24.41\|6283;2026-05-21\|24.42\|0.04\|23.58\|25.40\|23.58\|27712;2026-05-22\|24.56\|0.57\|24.33\|25.34\|24.18\|15566;2026-05-25\|23.42\|-4.64\|24.60\|25.27\|23.33\|27085;2026-05-26\|23.50\|0.34\|23.65\|24.59\|22.68\|21136;2026-05-27\|23.83\|1.40\|23.90\|23.90\|22.90\|19310;2026-05-28\|25.02\|4.99\|24.46\|25.02\|23.33\|15748;2026-05-29\|24.95\|-0.28\|25.60\|26.27\|24.22\|26519;2026-06-01\|24.30\|-2.61\|25.48\|25.91\|24.01\|12173;2026-06-02\|24.14\|-0.66\|23.90\|24.25\|23.33\|9197;2026-06-03\|23.11\|-4.27\|23.90\|24.37\|23.11\|9994;2026-06-04\|23.05\|-0.26\|23.15\|23.51\|22.20\|9112;2026-06-05\|22.48\|-2.47\|24.10\|24.10\|22.30\|8372;2026-06-08\|22.46\|-0.09\|21.92\|23.24\|21.36\|7549;2026-06-09\|22.47\|0.04\|22.50\|23.00\|21.83\|9790;2026-06-10\|23.36\|3.96\|22.48\|23.58\|22.48\|12302;2026-06-11\|23.16\|-0.86\|23.36\|24.00\|22.98\|8268;2026-06-12\|23.10\|-0.26\|23.17\|23.65\|22.88\|4416;2026-06-15\|24.26\|5.02\|23.55\|24.26\|23.20\|8497;2026-06-16\|24.81\|2.27\|25.47\|25.47\|24.20\|13089;2026-06-17\|26.05\|5.00\|25.31\|26.05\|24.50\|15613;2026-06-18\|27.35\|4.99\|27.35\|27.35\|26.81\|24072;2026-06-22\|25.98\|-5.01\|27.24\|27.24\|25.98\|23293;2026-06-23\|24.68\|-5.00\|25.86\|25.87\|24.68\|12014;2026-06-24\|24.00\|-2.76\|25.44\|25.44\|23.51\|9393;2026-06-25\|23.80\|-0.83\|24.00\|24.30\|23.50\|5025;2026-06-26\|23.22\|-2.44\|23.58\|23.82\|22.72\|6209;2026-06-29\|24.38\|5.00\|23.00\|24.38\|22.23\|9529;2026-07-01\|24.90\|2.13\|26.82\|26.82\|23.56\|47745;2026-07-02\|27.39\|10.00\|24.80\|27.39\|23.66\|31239;2026-07-03\|30.13\|10.00\|28.00\|30.13\|27.70\|69846;2026-07-06\|30.68\|1.83\|30.05\|33.14\|29.81\|134405;2026-07-14\|33.75\|10.01\|33.75\|33.75\|33.75\|6149;2026-07-15\|37.13\|10.01\|37.13\|37.13\|37.13\|1041;2026-07-16\|40.84\|9.99\|40.84\|40.84\|40.84\|1474;2026-07-17\|44.92\|9.99\|44.92\|44.92\|44.92\|2736;2026-07-20\|40.43\|-10.00\|49.41\|49.41\|40.43\|209293;2026-07-21\|36.39\|-9.99\|36.39\|38.00\|36.39\|54857;2026-07-22\|40.03\|10.00\|34.00\|40.03\|33.90\|164803;2026-07-23\|42.09\|5.15\|40.62\|43.50\|39.80\|142709;2026-07-24\|46.30\|10.00\|40.88\|46.30\|40.88\|157511;2026-07-27\|47.91\|3.48\|45.50\|49.38\|41.67\|152819;2026-07-28\|52.70\|10.00\|46.00\|52.70\|45.01\|152254;2026-07-29\|57.97\|10.00\|54.71\|57.97\|51.64\|176858;2026-07-30\|56.20\|-3.05\|55.20\|62.76\|53.05\|172826;2026-07-31\|52.90\|-5.87\|50.60\|58.00\|50.60\|150160;2026-08-03\|48.90\|-7.56\|52.89\|52.89\|47.70\|123530;2026-08-04\|53.79\|10.00\|48.97\|53.79\|48.60\|106330;2026-08-05\|56.22\|4.52\|53.80\|56.60\|52.35\|150793;2026-08-06\|53.70\|-4.48\|55.67\|55.99\|51.50\|125519;2026-08-07\|53.83\|0.24\|53.95\|54.20\|50.71\|100915;2026-08-10\|59.21\|9.99\|53.00\|59.21\|52.08\|150923;2026-08-11\|56.88\|-3.94\|58.03\|62.99\|55.61\|166889;2026-08-12\|56.35\|-0.93\|55.75\|57.95\|53.48\|119046;2026-08-13\|53.69\|-4.72\|55.66\|55.95\|52.25\|123614;2026-08-14\|52.91\|-1.31\|53.03\|53.99\|50.66\|81729;2026-08-17\|58.20\|10.00\|53.97\|58.20\|53.97\|93890;2026-08-18\|64.02\|10.00\|59.95\|64.02\|59.88\|75508;2026-08-19\|67.99\|6.20\|65.00\|70.30\|61.11\|188219;2026-08-20\|74.79\|10.00\|67.90\|74.79\|67.20\|132228;2026-08-21\|80.78\|8.01\|77.10\|82.27\|73.00\|181287;2026-08-24\|72.80\|-9.88\|80.21\|80.21\|72.70\|145059;2026-08-25\|74.62\|2.50\|74.62\|78.88\|70.03\|131213;2026-08-26\|73.20\|-1.90\|73.71\|78.35\|73.20\|114251;2026-08-27\|80.52\|10.00\|74.66\|80.52\|72.46\|84427;2026-08-28\|83.43\|3.61\|83.00\|88.55\|80.76\|140016;2026-08-31\|85.83\|2.88\|84.26\|88.00\|81.12\|112496;2026-09-01\|82.80\|-3.53\|85.01\|85.80\|81.00\|94119;2026-09-02\|75.00\|-9.42\|80.30\|82.80\|74.66\|105426;2026-09-03\|68.59\|-8.55\|75.28\|76.50\|67.50\|109193;2026-09-04\|68.62\|0.04\|67.92\|73.16\|66.22\|104823;2026-09-07\|67.26\|-1.98\|69.75\|70.00\|66.06\|79389;2026-09-08\|73.99\|10.01\|67.26\|73.99\|65.98\|96811;2026-09-09\|68.80\|-7.01\|75.00\|75.98\|68.00\|115358;2026-09-10\|64.67\|-6.00\|66.94\|69.83\|64.00\|89282;2026-09-11\|62.68\|-3.08\|64.98\|65.48\|61.00\|57177
121218	6月全国原煤产量创近十年最大降幅；发改委发布《能源保供中长期合同管理办法》征求意见稿	聚焦煤炭主业+拟退出牛肉产业+C919供应商+海南自贸区 1、据2026年6月13日公告，公司拟向第一大股东大连和升控股集团有限公司转让乌拉圭牛肉产业相关债权及股权，交易完成后将退出牛肉产业，聚焦煤炭主业。 2、据2025年年度报告，公司主营煤炭采选，子公司五九集团生产蒙东地区稀缺的长焰煤，发热值高于周边褐煤，在区域内具有一定市场和价格优势。 3、据2025年8月27日公告及2022年9月19日互动易，公司参股子公司中航新大洲为C919飞机配套的LEAP发动机零部件供应商。 4、据2025年年度报告，公司注册地位于海南省海口市，属海南自贸区本地股。	1、内蒙古呼伦贝尔地区为数不多的生产长焰煤的煤炭企业； 2、参股子公司中航新大洲公司主要生产产品之一为LEAP发动机零部件，其中LEAP-A对应机型空客320neo，LEAP-B对应机型波音737MAX，LEAP-C对应机型C919	2026-05-07\|5.40\|-2.53\|5.54\|5.57\|5.31\|230559;2026-05-08\|5.48\|1.48\|5.47\|5.50\|5.28\|171943;2026-05-11\|5.22\|-4.74\|5.56\|5.58\|5.02\|399642;2026-05-12\|5.15\|-1.34\|5.12\|5.35\|4.81\|542930;2026-05-13\|5.52\|7.18\|5.11\|5.55\|5.05\|526265;2026-05-14\|5.60\|1.45\|5.51\|5.71\|5.41\|437151;2026-05-15\|5.31\|-5.18\|5.60\|5.60\|5.26\|313527;2026-05-18\|5.84\|9.98\|5.50\|5.84\|5.32\|420121;2026-05-19\|6.00\|2.74\|5.91\|6.09\|5.76\|571130;2026-05-20\|5.89\|-1.83\|5.96\|6.04\|5.75\|303832;2026-05-21\|5.70\|-3.23\|5.97\|6.05\|5.69\|312281;2026-05-22\|5.85\|2.63\|5.70\|5.99\|5.67\|236279;2026-05-25\|5.74\|-1.88\|5.96\|6.01\|5.57\|313039;2026-05-26\|5.73\|-0.17\|5.71\|5.77\|5.58\|199401;2026-05-27\|5.60\|-2.27\|5.69\|5.78\|5.47\|207039;2026-05-28\|5.42\|-3.21\|5.58\|5.65\|5.37\|158790;2026-05-29\|5.59\|3.14\|5.50\|5.79\|5.45\|248018;2026-06-01\|5.80\|3.76\|5.66\|5.90\|5.52\|270212;2026-06-02\|5.60\|-3.45\|5.79\|5.83\|5.59\|183911;2026-06-03\|5.81\|3.75\|5.53\|5.87\|5.44\|221861;2026-06-04\|5.74\|-1.20\|5.79\|5.87\|5.66\|255793;2026-06-05\|5.44\|-5.23\|5.69\|5.79\|5.35\|261560;2026-06-08\|5.21\|-4.23\|5.25\|5.46\|5.02\|225333;2026-06-09\|5.73\|9.98\|5.23\|5.73\|5.16\|328384;2026-06-10\|5.46\|-4.71\|5.77\|5.82\|5.38\|376432;2026-06-11\|5.34\|-2.20\|5.40\|5.57\|5.28\|192523;2026-06-12\|5.24\|-1.87\|5.43\|5.44\|5.21\|167765;2026-06-15\|5.30\|1.15\|5.24\|5.32\|5.20\|148970;2026-06-16\|5.36\|1.13\|5.27\|5.50\|5.09\|282052;2026-06-17\|5.47\|2.05\|5.49\|5.60\|5.22\|256325;2026-06-18\|5.30\|-3.11\|5.46\|5.63\|5.26\|276236;2026-06-22\|5.83\|10.00\|5.82\|5.83\|5.66\|543187;2026-06-23\|6.41\|9.95\|6.03\|6.41\|6.03\|865322;2026-06-24\|6.26\|-2.34\|6.37\|6.41\|6.18\|716731;2026-06-25\|6.70\|7.03\|6.15\|6.77\|6.15\|605016;2026-06-26\|6.25\|-6.72\|6.60\|6.64\|6.12\|515532;2026-06-29\|6.30\|0.80\|6.34\|6.45\|6.14\|341021;2026-06-30\|6.33\|0.48\|6.31\|6.65\|6.22\|280795;2026-07-01\|6.64\|4.90\|6.36\|6.95\|6.24\|434724;2026-07-02\|6.97\|4.97\|6.92\|7.23\|6.88\|611356;2026-07-03\|6.84\|-1.87\|6.80\|7.04\|6.65\|418075;2026-07-06\|6.86\|0.29\|6.88\|7.14\|6.78\|384967;2026-07-07\|6.52\|-4.96\|6.95\|6.95\|6.42\|274992;2026-07-08\|6.64\|1.84\|6.57\|6.93\|6.52\|336810;2026-07-09\|6.49\|-2.26\|6.62\|6.74\|6.08\|455412;2026-07-10\|6.40\|-1.39\|6.60\|6.69\|6.37\|296675;2026-07-13\|5.96\|-6.88\|6.38\|6.40\|5.86\|273631;2026-07-14\|5.92\|-0.67\|6.05\|6.05\|5.70\|219378;2026-07-15\|6.51\|9.97\|6.00\|6.51\|5.91\|236316;2026-07-16\|6.25\|-3.99\|6.39\|6.50\|6.20\|287553;2026-07-17\|6.15\|-1.60\|6.33\|6.63\|6.01\|277103;2026-07-20\|5.58\|-9.27\|6.20\|6.49\|5.54\|421065;2026-07-21\|5.70\|2.15\|5.52\|5.80\|5.02\|467828;2026-07-22\|6.16\|8.07\|5.60\|6.27\|5.51\|631542;2026-07-23\|5.97\|-3.08\|6.10\|6.20\|5.92\|329888;2026-07-24\|5.96\|-0.17\|5.89\|6.11\|5.80\|230098;2026-07-27\|6.15\|3.19\|5.90\|6.15\|5.79\|219068;2026-07-28\|5.81\|-5.53\|6.15\|6.18\|5.75\|209226;2026-07-29\|5.65\|-2.75\|5.71\|5.75\|5.45\|226309;2026-07-30\|5.41\|-4.25\|5.60\|5.79\|5.35\|220678;2026-07-31\|5.86\|8.32\|5.62\|5.88\|5.60\|318065;2026-08-03\|6.45\|10.07\|5.78\|6.45\|5.78\|437317;2026-08-04\|6.69\|3.72\|6.54\|6.85\|6.45\|581173;2026-08-05\|6.93\|3.59\|6.80\|7.00\|6.70\|399985;2026-08-06\|7.30\|5.34\|6.94\|7.33\|6.94\|498440;2026-08-07\|7.37\|0.96\|7.23\|7.50\|6.97\|464543;2026-08-10\|7.12\|-3.39\|7.30\|7.37\|7.02\|362492;2026-08-11\|7.38\|3.65\|7.10\|7.55\|6.78\|496659;2026-08-12\|6.69\|-9.35\|7.08\|7.10\|6.64\|918458;2026-08-13\|6.39\|-4.48\|6.63\|6.75\|6.38\|561960;2026-08-14\|6.45\|0.94\|6.39\|6.50\|6.20\|327012;2026-08-17\|6.45\|0.00\|6.40\|6.49\|6.33\|247025;2026-08-18\|6.22\|-3.57\|6.50\|6.50\|6.19\|283905;2026-08-19\|5.80\|-6.75\|6.20\|6.24\|5.70\|350973;2026-08-20\|6.02\|3.79\|5.81\|6.24\|5.81\|375878;2026-08-21\|5.99\|-0.50\|5.92\|6.05\|5.82\|159001;2026-08-24\|5.97\|-0.33\|6.00\|6.03\|5.85\|171513;2026-08-25\|6.15\|3.02\|5.93\|6.21\|5.86\|210398;2026-08-26\|6.11\|-0.65\|6.15\|6.26\|6.08\|141145;2026-08-27\|6.40\|4.75\|6.17\|6.47\|6.17\|330302;2026-08-28\|6.26\|-2.19\|6.41\|6.50\|6.25\|218366;2026-08-31\|6.16\|-1.60\|6.28\|6.28\|6.05\|205714;2026-09-01\|6.13\|-0.49\|6.17\|6.23\|6.07\|200401;2026-09-02\|6.00\|-2.12\|6.10\|6.13\|5.94\|176569;2026-09-03\|5.98\|-0.33\|6.03\|6.11\|5.93\|132846;2026-09-04\|5.94\|-0.67\|6.00\|6.11\|5.90\|178834;2026-09-07\|5.95\|0.17\|5.96\|6.00\|5.92\|122615;2026-09-08\|5.99\|0.67\|5.96\|6.01\|5.91\|175314;2026-09-09\|5.87\|-2.00\|5.95\|6.00\|5.80\|172594;2026-09-10\|5.77\|-1.70\|5.82\|5.85\|5.75\|140789;2026-09-11\|5.71\|-1.04\|5.71\|5.77\|5.55\|131906
121217	6月全国原煤产量创近十年最大降幅；发改委发布《能源保供中长期合同管理办法》征求意见稿	煤炭+河南国资重组+国企改革行业原因：光大期货指出，山西地区煤矿受各类检查加严影响，同时处于六月安全月，整体产能释放仍受限制，炼焦煤供应偏紧格局延续，预计短期焦煤盘面偏强运行。公司原因： 1、据中国新闻网2026年5月31日报道，印尼设立国企作为煤炭等商品的唯一出口商，自2026年6月1日起实施；据2026年6月1日21世纪经济报道，大商所焦煤期货主力合约触及涨停，涨幅8%。 2、据2026年4月3日年报，公司最终控制人为河南省人民政府国有资产监督管理委员会；据2026年1月17日收购报告书，河南省国资委以其持有的河南能源集团100%股权对平煤神马集团进行增资，完成后平煤神马集团间接持有公司84.50%的股份。 3、公司主要从事原煤开采、煤炭批发经营、煤炭洗选加工，2025年商品煤产量1089.44万吨。	河南能源集团旗下煤炭企业；此前河南省委、省政府决定对间接控股股东河南能源集团和中国平煤神马控股集团实施战略重组	2026-05-07\|5.70\|-2.73\|5.80\|5.86\|5.59\|297368;2026-05-08\|5.71\|0.18\|5.70\|5.75\|5.66\|169693;2026-05-11\|5.71\|0.00\|5.78\|5.82\|5.67\|185445;2026-05-12\|5.61\|-1.75\|5.73\|5.75\|5.58\|178182;2026-05-13\|5.68\|1.25\|5.62\|5.71\|5.56\|175944;2026-05-14\|5.46\|-3.87\|5.69\|5.71\|5.46\|205798;2026-05-15\|5.42\|-0.73\|5.43\|5.52\|5.34\|168566;2026-05-18\|5.47\|0.92\|5.48\|5.51\|5.32\|130975;2026-05-19\|5.48\|0.18\|5.45\|5.49\|5.38\|131118;2026-05-20\|5.33\|-2.74\|5.48\|5.50\|5.31\|138847;2026-05-21\|5.10\|-4.32\|5.33\|5.36\|5.09\|169196;2026-05-22\|5.17\|1.37\|5.16\|5.22\|5.05\|138392;2026-05-25\|5.17\|0.00\|5.39\|5.43\|5.13\|260559;2026-05-26\|5.09\|-1.55\|5.14\|5.25\|5.01\|211059;2026-05-27\|5.01\|-1.57\|5.05\|5.09\|4.90\|196260;2026-05-28\|5.02\|0.20\|5.00\|5.15\|4.96\|179522;2026-05-29\|5.05\|0.60\|5.04\|5.16\|5.00\|200366;2026-06-01\|5.56\|10.10\|5.06\|5.56\|5.01\|440834;2026-06-02\|6.12\|10.07\|6.11\|6.12\|6.03\|250361;2026-06-03\|6.73\|9.97\|6.73\|6.73\|6.28\|966487;2026-06-04\|7.40\|9.96\|7.40\|7.40\|7.40\|264789;2026-06-05\|8.14\|10.00\|7.40\|8.14\|7.35\|2130824;2026-06-08\|8.95\|9.95\|8.23\|8.95\|8.23\|2156383;2026-06-09\|8.06\|-9.94\|8.06\|8.58\|8.06\|1747374;2026-06-10\|7.65\|-5.09\|7.80\|8.68\|7.58\|1911811;2026-06-11\|8.05\|5.23\|7.80\|8.42\|7.80\|2001902;2026-06-12\|7.25\|-9.94\|7.25\|7.45\|7.25\|941339;2026-06-15\|6.53\|-9.93\|6.60\|6.73\|6.53\|325073;2026-06-16\|6.62\|1.38\|6.29\|6.85\|6.14\|1722518;2026-06-17\|6.22\|-6.04\|6.52\|6.53\|6.16\|1295371;2026-06-18\|6.01\|-3.38\|6.14\|6.30\|5.97\|890032;2026-06-22\|6.28\|4.49\|6.00\|6.32\|5.97\|973758;2026-06-23\|6.23\|-0.80\|6.18\|6.64\|6.18\|968010;2026-06-24\|5.71\|-8.35\|6.23\|6.23\|5.61\|1016281;2026-06-25\|5.66\|-0.88\|5.58\|5.87\|5.50\|747189;2026-06-26\|5.49\|-3.00\|5.67\|5.73\|5.39\|545892;2026-06-29\|5.57\|1.46\|5.50\|5.60\|5.40\|426092;2026-06-30\|5.29\|-5.03\|5.50\|5.52\|5.24\|498257;2026-07-01\|5.43\|2.65\|5.26\|5.49\|5.24\|416493;2026-07-02\|5.33\|-1.84\|5.38\|5.79\|5.31\|572805;2026-07-03\|5.34\|0.19\|5.33\|5.44\|5.29\|357286;2026-07-06\|5.35\|0.19\|5.29\|5.48\|5.27\|477551;2026-07-07\|5.03\|-5.98\|5.28\|5.32\|4.99\|484437;2026-07-08\|4.82\|-4.17\|5.02\|5.06\|4.78\|453835;2026-07-09\|4.76\|-1.24\|4.74\|4.92\|4.69\|419849;2026-07-10\|4.91\|3.15\|4.68\|5.05\|4.60\|527121;2026-07-13\|4.65\|-5.30\|4.91\|5.01\|4.62\|401854;2026-07-14\|5.12\|10.11\|4.66\|5.12\|4.66\|378338;2026-07-15\|5.63\|9.96\|5.18\|5.63\|5.05\|696415;2026-07-16\|5.25\|-6.75\|5.63\|6.06\|5.22\|1401384;2026-07-17\|4.80\|-8.57\|5.08\|5.38\|4.74\|1045647;2026-07-20\|5.28\|10.00\|4.72\|5.28\|4.70\|471174;2026-07-21\|5.18\|-1.89\|5.45\|5.55\|4.80\|1223324;2026-07-22\|5.70\|10.04\|5.15\|5.70\|5.01\|1484424;2026-07-23\|5.94\|4.21\|5.70\|6.19\|5.70\|1620424;2026-07-24\|5.35\|-9.93\|5.76\|5.90\|5.35\|1214181;2026-07-27\|5.58\|4.30\|5.25\|5.68\|5.12\|1106241;2026-07-28\|5.72\|2.51\|5.44\|5.90\|5.36\|1093678;2026-07-29\|5.64\|-1.40\|5.56\|5.80\|5.40\|972265;2026-07-30\|5.75\|1.95\|5.60\|6.20\|5.60\|1359498;2026-07-31\|5.57\|-3.13\|5.18\|5.62\|5.18\|1015772;2026-08-03\|5.55\|-0.36\|5.46\|5.63\|5.33\|681311;2026-08-04\|5.70\|2.70\|5.59\|5.73\|5.49\|694831;2026-08-05\|5.83\|2.28\|5.69\|5.86\|5.61\|681850;2026-08-06\|6.41\|9.95\|5.83\|6.41\|5.81\|1026608;2026-08-07\|6.46\|0.78\|6.60\|6.66\|6.12\|1489004;2026-08-10\|6.68\|3.41\|6.28\|6.81\|6.28\|1379505;2026-08-11\|6.70\|0.30\|7.00\|7.35\|6.70\|1737642;2026-08-12\|6.71\|0.15\|6.39\|6.87\|6.39\|1266634;2026-08-13\|6.53\|-2.68\|6.50\|6.71\|6.30\|1073266;2026-08-14\|6.32\|-3.22\|6.50\|6.63\|6.17\|1010750;2026-08-17\|6.30\|-0.32\|6.20\|6.35\|6.12\|825573;2026-08-18\|6.20\|-1.59\|6.29\|6.59\|6.13\|1104407;2026-08-19\|6.82\|10.00\|6.42\|6.82\|6.33\|1243767;2026-08-20\|7.11\|4.25\|6.50\|7.43\|6.48\|1849921;2026-08-21\|6.64\|-6.61\|6.89\|6.97\|6.40\|1306315;2026-08-24\|7.30\|9.94\|6.60\|7.30\|6.60\|1482158;2026-08-25\|7.11\|-2.60\|7.23\|7.55\|6.98\|1755511;2026-08-26\|7.00\|-1.55\|6.85\|7.22\|6.82\|1321262;2026-08-27\|7.11\|1.57\|6.87\|7.18\|6.82\|1077453;2026-08-28\|7.14\|0.42\|7.26\|7.46\|7.06\|1285375;2026-08-31\|7.65\|7.14\|7.30\|7.85\|7.08\|1750684;2026-09-01\|7.50\|-1.96\|7.40\|8.18\|7.40\|1797322;2026-09-02\|7.17\|-4.40\|7.90\|8.08\|7.01\|1560387;2026-09-03\|7.03\|-1.95\|6.85\|7.43\|6.72\|1371029;2026-09-04\|6.53\|-7.11\|6.80\|6.80\|6.33\|1214166;2026-09-07\|6.59\|0.92\|6.35\|6.62\|6.35\|741448;2026-09-08\|6.80\|3.19\|6.61\|6.85\|6.51\|894271;2026-09-09\|7.48\|10.00\|6.78\|7.48\|6.70\|1495089;2026-09-10\|7.78\|4.01\|7.92\|8.23\|7.67\|2253491;2026-09-11\|7.22\|-7.20\|7.86\|7.93\|7.10\|1296114
121216		AI视觉+边缘计算+光纤KVMS+商业航天行业原因： 1、据证券时报6月29日报道，蓝箭航天科创板IPO更新财报并恢复审核，冲刺“商业航天第一股”。 2、据证券时报6月29日报道，蓝箭航天朱雀三号重复使用遥二运载火箭完成静态点火试验，标志着发射前各项地面验证全部完成。公司原因： 1、据2026年4月27日年报，公司2025年AI系列产品实现收入2534.22万元，同比增长212.59%，形成“专业视听产品+AI系列产品”双轮驱动的业务格局；据2026年6月4日及6月10日投资者关系活动记录，相关AI试点项目得到客户认可，公司继续大力推广AI系列产品。 2、据2026年4月27日年报，公司AI边缘智能分析平台深度融合边缘计算与CV视觉分析技术，可对存量摄像头进行AI赋能，算法种类多样并可根据客户需求定制开发。 3、据2025年11月17日互动易及2026年4月27日年报，公司光纤KVMS解决方案已应用于中国载人航天工程和探月工程指挥控制中心，助力“天问一号”成功发射；分布式坐席系统已部署于某市低空飞行服务中心项目。	公司产品已应用于航空、航天等相关领域，为中国载人航天工程和探月工程的指挥控制中心提供了“光纤KVMS解决方案”，助力中国首次火星探测“天问一号”成功发射	2026-05-07\|37.49\|1.16\|37.00\|37.95\|37.00\|19931;2026-05-08\|38.15\|1.76\|37.49\|38.34\|37.09\|20880;2026-05-11\|38.09\|-0.16\|38.43\|38.44\|37.76\|17269;2026-05-12\|36.75\|-3.52\|37.85\|38.10\|36.50\|20771;2026-05-13\|36.80\|0.14\|36.77\|37.87\|35.65\|21852;2026-05-14\|36.42\|-1.03\|36.99\|37.17\|36.21\|13421;2026-05-15\|35.86\|-1.54\|36.45\|36.63\|35.66\|14122;2026-05-18\|36.05\|0.53\|35.67\|36.18\|35.60\|7880;2026-05-19\|36.33\|0.78\|36.15\|36.38\|35.58\|9467;2026-05-20\|35.70\|-1.73\|36.32\|36.32\|35.40\|9307;2026-05-21\|34.17\|-4.29\|35.80\|36.27\|34.00\|16255;2026-05-22\|35.18\|2.96\|34.48\|36.19\|33.80\|16004;2026-05-25\|36.31\|3.21\|36.19\|36.35\|35.31\|15360;2026-05-26\|35.15\|-3.19\|36.07\|36.21\|34.74\|13977;2026-05-27\|34.74\|-1.17\|35.20\|35.78\|34.64\|10419;2026-05-28\|36.10\|3.91\|34.74\|36.35\|34.50\|17573;2026-05-29\|36.79\|1.91\|36.20\|37.82\|35.63\|23393;2026-06-01\|37.95\|3.15\|37.18\|38.49\|36.62\|22918;2026-06-02\|37.05\|-2.37\|37.90\|38.15\|36.10\|20501;2026-06-03\|37.55\|1.35\|36.94\|37.95\|36.36\|15809;2026-06-04\|38.30\|2.00\|37.24\|38.68\|37.16\|24626;2026-06-05\|38.17\|-0.34\|37.92\|38.71\|37.60\|22829;2026-06-08\|37.66\|-1.34\|37.20\|38.59\|37.04\|19880;2026-06-09\|27.60\|3.41\|26.75\|27.80\|26.61\|32114;2026-06-10\|26.89\|-2.57\|27.59\|27.59\|26.41\|25934;2026-06-11\|26.30\|-2.19\|26.67\|26.69\|25.81\|18734;2026-06-12\|27.92\|6.16\|26.54\|28.93\|26.18\|76866;2026-06-15\|27.72\|-0.72\|27.66\|28.10\|27.23\|41407;2026-06-16\|28.38\|2.38\|27.45\|28.50\|26.77\|60586;2026-06-17\|27.43\|-3.35\|27.84\|28.30\|27.32\|37179;2026-06-18\|27.44\|0.04\|27.16\|28.05\|26.85\|31472;2026-06-22\|26.29\|-4.19\|27.50\|27.85\|25.79\|36521;2026-06-23\|26.21\|-0.30\|25.92\|27.07\|25.71\|26009;2026-06-24\|28.52\|8.81\|26.30\|28.83\|24.83\|83572;2026-06-25\|29.09\|2.00\|28.48\|29.87\|28.20\|79705;2026-06-26\|30.02\|3.20\|29.30\|30.78\|29.00\|71190;2026-06-29\|33.02\|9.99\|29.88\|33.02\|29.08\|93804;2026-06-30\|36.32\|9.99\|34.06\|36.32\|33.36\|34882;2026-07-01\|36.94\|1.71\|36.32\|38.30\|36.27\|154846;2026-07-02\|37.50\|1.52\|36.17\|39.46\|36.03\|100117;2026-07-03\|35.28\|-5.92\|37.51\|38.63\|33.96\|95533;2026-07-06\|35.29\|0.03\|35.96\|36.16\|34.25\|55845;2026-07-07\|38.82\|10.00\|37.30\|38.82\|37.30\|18215;2026-07-08\|42.70\|9.99\|42.70\|42.70\|42.70\|11301;2026-07-09\|45.47\|6.49\|46.89\|46.89\|40.00\|148239;2026-07-10\|47.56\|4.60\|46.10\|49.00\|45.50\|122918;2026-07-13\|46.74\|-1.72\|44.76\|49.60\|44.76\|91158;2026-07-14\|42.07\|-9.99\|45.89\|46.98\|42.07\|86559;2026-07-15\|40.08\|-4.73\|41.55\|43.30\|39.58\|98707;2026-07-16\|39.58\|-1.25\|39.40\|39.79\|37.22\|81243;2026-07-17\|35.86\|-9.40\|39.49\|39.49\|35.69\|60338;2026-07-20\|33.70\|-6.02\|37.07\|37.96\|32.80\|64082;2026-07-21\|34.39\|2.05\|33.47\|34.62\|30.67\|55370;2026-07-22\|36.87\|7.21\|34.52\|37.83\|33.78\|104223;2026-07-23\|35.62\|-3.39\|36.74\|39.00\|34.50\|88945;2026-07-24\|39.18\|9.99\|34.50\|39.18\|34.00\|84214;2026-07-27\|38.27\|-2.32\|39.00\|39.48\|35.26\|110231;2026-07-28\|37.52\|-1.96\|37.31\|39.00\|37.11\|66908;2026-07-29\|34.99\|-6.74\|37.18\|37.68\|34.39\|67020;2026-07-30\|31.49\|-10.00\|34.67\|34.92\|31.49\|50959;2026-07-31\|31.80\|0.98\|31.88\|32.99\|31.49\|53164;2026-08-03\|34.98\|10.00\|34.00\|34.98\|32.51\|23079;2026-08-04\|38.48\|10.01\|36.68\|38.48\|33.78\|88459;2026-08-05\|42.32\|9.98\|39.56\|42.33\|38.59\|118463;2026-08-06\|40.00\|-5.48\|44.24\|44.24\|39.56\|139168;2026-08-07\|40.59\|1.48\|38.80\|41.83\|38.00\|114425;2026-08-10\|40.90\|0.76\|40.43\|41.43\|39.61\|80767;2026-08-11\|40.50\|-0.98\|40.36\|41.28\|39.56\|52337;2026-08-12\|41.38\|2.17\|40.29\|41.80\|39.99\|52573;2026-08-13\|41.58\|0.48\|41.22\|42.56\|41.22\|53056;2026-08-14\|41.48\|-0.24\|41.40\|43.00\|40.26\|49645;2026-08-17\|45.63\|10.00\|41.09\|45.63\|41.05\|50160;2026-08-18\|50.19\|9.99\|48.50\|50.19\|48.27\|53380;2026-08-19\|46.32\|-7.71\|48.00\|49.98\|45.80\|91926;2026-08-20\|47.00\|1.47\|47.53\|47.99\|45.54\|64428;2026-08-21\|45.35\|-3.51\|46.11\|46.29\|44.88\|52559;2026-08-24\|43.50\|-4.08\|45.35\|45.43\|42.39\|44194;2026-08-25\|42.37\|-2.60\|43.56\|44.03\|41.89\|42692;2026-08-26\|40.59\|-4.20\|42.11\|42.72\|40.29\|38273;2026-08-27\|40.72\|0.32\|40.48\|41.18\|39.61\|46454;2026-08-28\|40.08\|-1.57\|40.32\|41.38\|39.90\|39267;2026-08-31\|39.22\|-2.15\|38.83\|39.48\|38.07\|39804;2026-09-01\|37.90\|-3.37\|39.63\|39.65\|37.38\|40148;2026-09-02\|37.53\|-0.98\|37.32\|37.80\|36.50\|37769;2026-09-03\|36.67\|-2.29\|37.73\|37.99\|36.64\|30262;2026-09-04\|35.35\|-3.60\|36.82\|37.21\|35.04\|39232;2026-09-07\|38.89\|10.01\|35.34\|38.89\|35.30\|48214;2026-09-08\|40.11\|3.14\|39.99\|41.43\|38.40\|93946;2026-09-09\|40.41\|0.75\|40.20\|41.86\|40.07\|58264;2026-09-10\|40.00\|-1.01\|40.00\|40.95\|39.33\|35040;2026-09-11\|37.48\|-6.30\|39.39\|39.56\|36.84\|39552
121215		回购+聚苯乙烯+粤港澳大湾区 1、据2026年7月21日公告，公司拟以自有资金1亿至2亿元回购股份，回购价格不超过65.54元/股，用于维护公司价值及股东权益。 2、据2026年4月29日年报，公司主营高分子新材料聚苯乙烯，具备年产35万吨产能，生产规模在国内聚苯乙烯行业排名前列。 3、据2026年4月29日年报，公司位于汕头保税区，地处粤港澳大湾区塑料产业集群中心，区域内产业链完整，系华南地区最大的聚苯乙烯生产企业。	公司主营高分子合成材料聚苯乙烯，拟斥资1亿至2亿元回购股份	2026-05-07\|41.01\|6.55\|39.00\|41.70\|38.34\|70334;2026-05-08\|45.48\|10.90\|40.75\|46.90\|40.70\|103670;2026-05-11\|45.30\|-0.40\|45.48\|46.40\|44.00\|78608;2026-05-12\|46.76\|3.22\|45.88\|48.52\|45.77\|76420;2026-05-13\|46.51\|-0.53\|46.20\|47.68\|45.35\|62756;2026-05-14\|46.90\|0.84\|46.22\|49.69\|45.82\|63633;2026-05-15\|47.72\|1.75\|46.87\|48.51\|46.82\|55896;2026-05-18\|46.86\|-1.80\|47.78\|48.83\|46.00\|51968;2026-05-19\|46.88\|0.04\|46.40\|48.14\|46.40\|36844;2026-05-20\|46.29\|-1.26\|46.98\|47.40\|46.13\|28973;2026-05-21\|44.03\|-4.88\|46.00\|46.01\|43.94\|48302;2026-05-22\|45.01\|2.23\|44.03\|45.43\|43.88\|27309;2026-05-25\|48.99\|8.84\|45.00\|50.50\|44.92\|87974;2026-05-26\|50.18\|2.43\|49.51\|53.53\|49.40\|98606;2026-05-27\|50.25\|0.14\|50.04\|51.63\|48.68\|60079;2026-05-28\|49.83\|-0.84\|50.55\|51.20\|48.89\|45106;2026-05-29\|47.19\|-5.30\|49.32\|49.78\|46.32\|50210;2026-06-01\|46.01\|-2.50\|46.92\|48.64\|45.58\|38365;2026-06-02\|48.78\|6.02\|46.01\|49.02\|44.35\|43094;2026-06-03\|47.49\|-2.64\|48.86\|50.35\|47.08\|36257;2026-06-04\|48.41\|1.94\|47.50\|48.48\|46.72\|29939;2026-06-05\|48.67\|0.54\|48.42\|49.99\|47.60\|38889;2026-06-08\|45.95\|-5.59\|46.97\|48.20\|45.01\|36652;2026-06-09\|47.15\|2.61\|45.99\|47.94\|43.50\|35208;2026-06-10\|45.78\|-2.91\|46.47\|47.40\|44.76\|22845;2026-06-11\|45.22\|-1.22\|45.50\|46.05\|44.10\|20385;2026-06-12\|45.08\|-0.31\|45.40\|46.28\|44.20\|28175;2026-06-15\|47.56\|5.50\|45.42\|47.98\|45.30\|29117;2026-06-16\|47.26\|-0.63\|47.11\|47.85\|45.10\|32044;2026-06-17\|50.15\|6.12\|47.00\|50.82\|46.07\|44380;2026-06-18\|47.11\|-6.06\|49.98\|50.11\|45.43\|67266;2026-06-22\|48.90\|3.80\|46.74\|49.18\|45.91\|48983;2026-06-23\|49.00\|0.20\|48.93\|49.88\|48.00\|38123;2026-06-24\|48.55\|-0.72\|48.57\|49.50\|46.33\|40886;2026-06-25\|45.68\|-5.91\|48.49\|48.49\|45.41\|41582;2026-06-26\|44.02\|-3.63\|45.55\|45.68\|43.65\|29929;2026-06-29\|40.72\|-7.50\|44.00\|44.00\|39.55\|40789;2026-06-30\|41.80\|2.65\|40.72\|42.16\|39.55\|26561;2026-07-01\|41.50\|-0.72\|41.79\|41.93\|40.00\|27443;2026-07-02\|43.35\|4.46\|41.00\|46.58\|41.00\|58084;2026-07-03\|43.35\|0.00\|42.79\|45.66\|42.79\|31837;2026-07-06\|41.69\|-3.83\|43.18\|44.11\|41.48\|23357;2026-07-07\|40.04\|-3.96\|41.17\|41.68\|39.82\|15015;2026-07-08\|38.67\|-3.42\|40.21\|40.21\|38.40\|14394;2026-07-09\|40.17\|3.88\|38.77\|40.17\|38.01\|16570;2026-07-10\|39.80\|-0.92\|40.30\|41.14\|39.49\|14484;2026-07-13\|37.44\|-5.93\|39.80\|39.80\|37.35\|25501;2026-07-14\|38.05\|1.63\|38.98\|38.98\|36.98\|17981;2026-07-15\|37.61\|-1.16\|38.40\|38.40\|36.80\|13166;2026-07-16\|36.29\|-3.51\|37.84\|37.84\|35.71\|16197;2026-07-17\|33.21\|-8.49\|36.08\|36.08\|32.57\|36339;2026-07-20\|31.35\|-5.60\|33.42\|35.20\|30.60\|33143;2026-07-21\|31.73\|1.21\|31.62\|31.86\|27.69\|41205;2026-07-22\|38.08\|20.01\|32.46\|38.08\|32.46\|62049;2026-07-23\|38.60\|1.37\|37.69\|39.29\|36.60\|59501;2026-07-24\|38.64\|0.10\|38.17\|40.40\|35.53\|53308;2026-07-27\|39.09\|1.16\|38.00\|39.26\|37.31\|35260;2026-07-28\|38.36\|-1.87\|38.57\|39.88\|38.13\|29231;2026-07-29\|37.50\|-2.24\|38.80\|38.80\|36.75\|27032;2026-07-30\|36.75\|-2.00\|37.75\|38.56\|35.81\|21864;2026-07-31\|37.19\|1.20\|37.40\|39.49\|37.00\|22257;2026-08-03\|37.41\|0.59\|37.19\|37.77\|36.66\|13867;2026-08-04\|38.68\|3.39\|37.77\|38.81\|36.94\|19208;2026-08-05\|40.15\|3.80\|38.68\|40.30\|38.20\|18174;2026-08-06\|40.29\|0.35\|39.81\|40.79\|39.58\|20082;2026-08-07\|39.32\|-2.41\|39.99\|40.29\|38.18\|19272;2026-08-10\|39.44\|0.31\|39.25\|39.74\|38.46\|14879;2026-08-11\|39.65\|0.53\|39.27\|40.00\|38.40\|16047;2026-08-12\|39.66\|0.03\|39.59\|39.88\|39.17\|13321;2026-08-13\|39.09\|-1.44\|39.70\|40.80\|39.08\|14520;2026-08-14\|39.24\|0.38\|39.04\|39.37\|38.53\|11666;2026-08-17\|40.91\|4.26\|39.19\|40.99\|39.13\|18789;2026-08-18\|42.48\|3.84\|40.41\|42.89\|40.40\|26465;2026-08-19\|38.34\|-9.75\|41.81\|42.17\|38.24\|22092;2026-08-20\|38.60\|0.68\|38.88\|39.49\|38.49\|10026;2026-08-21\|39.36\|1.97\|38.77\|39.80\|37.81\|10076;2026-08-24\|37.88\|-3.76\|39.36\|39.56\|37.10\|13006;2026-08-25\|38.35\|1.24\|37.75\|38.50\|37.06\|7909;2026-08-26\|39.18\|2.16\|38.14\|39.70\|38.07\|13387;2026-08-27\|39.28\|0.26\|38.07\|39.38\|37.77\|16199;2026-08-28\|38.70\|-1.48\|39.14\|39.79\|38.70\|9952;2026-08-31\|40.87\|5.61\|39.01\|41.13\|38.66\|24070;2026-09-01\|40.03\|-2.06\|40.81\|41.59\|39.95\|16473;2026-09-02\|39.62\|-1.02\|33.23\|40.90\|33.23\|20848;2026-09-03\|42.26\|6.66\|39.83\|43.00\|39.23\|43734;2026-09-04\|41.61\|-1.54\|43.02\|43.25\|41.39\|26180;2026-09-07\|41.63\|0.05\|41.79\|42.03\|41.13\|15749;2026-09-08\|40.77\|-2.07\|41.48\|41.99\|40.40\|16250;2026-09-09\|40.13\|-1.57\|40.76\|41.35\|40.11\|10136;2026-09-10\|39.50\|-1.57\|40.01\|40.10\|39.23\|11189;2026-09-11\|39.08\|-1.06\|39.00\|39.37\|37.95\|9371
121214		网络安全+AI数据标注+央企背景行业原因： 1、隔夜美股AI应用软件股走强，部分软件公司公布的业绩超出了市场预期，Datadog股价大涨31%。 2、华泰证券指出，此前市场受“大模型吞噬软件”叙事压制，应用层场景Token的价值重构或尚未被市场充分定价。公司原因： 1、据2025年8月23日半年报及2026年4月28日年报，子公司鸿联九五已构建“人机协同”AI数据标注生产线，服务银行、保险、互联网等头部客户，并部署AI智能对练平台，形成400余件软件著作权。 2、据2025年1月16日互动易，旗下子公司鸿联九五凭借多年积累的丰富经验与良好市场好评度，深耕各行业头部企业的合作。为了更好地帮助各大内容平台在合规运营的同时降低成本，鸿联九五为企业提供一站式的审核服务体系。公司内容审核业务包括文本审核、图片审核、视频审核、音频审核、人工智能审核。 3、公司属于国有企业，最终控制人为中华人民共和国财政部。	公司下属子公司鸿联九五通过内容审核与数据标注深度融合的审标一体模式，以成熟的内容审核能力带动数据标注业务规模提升	2026-05-07\|3.05\|2.01\|3.00\|3.06\|2.99\|788943;2026-05-08\|3.36\|10.16\|3.36\|3.36\|3.36\|511639;2026-05-11\|3.40\|1.19\|3.48\|3.57\|3.37\|3759699;2026-05-12\|3.35\|-1.47\|3.33\|3.44\|3.31\|1967325;2026-05-13\|3.43\|2.39\|3.34\|3.49\|3.32\|1875731;2026-05-14\|3.23\|-5.83\|3.44\|3.45\|3.23\|1454642;2026-05-15\|3.44\|6.50\|3.25\|3.55\|3.24\|3389723;2026-05-18\|3.47\|0.87\|3.36\|3.50\|3.35\|2661833;2026-05-19\|3.55\|2.31\|3.45\|3.71\|3.42\|2741968;2026-05-20\|3.39\|-4.51\|3.50\|3.52\|3.36\|1698644;2026-05-21\|3.18\|-6.19\|3.36\|3.40\|3.15\|1573983;2026-05-22\|3.18\|0.00\|3.21\|3.22\|3.10\|869509;2026-05-25\|3.14\|-1.26\|3.19\|3.20\|3.12\|729231;2026-05-26\|3.06\|-2.55\|3.13\|3.13\|3.01\|863654;2026-05-27\|3.03\|-0.98\|3.04\|3.12\|3.02\|796879;2026-05-28\|3.07\|1.32\|3.01\|3.07\|2.99\|617413;2026-05-29\|2.99\|-2.61\|3.13\|3.17\|2.98\|843243;2026-06-01\|3.03\|1.34\|2.97\|3.05\|2.93\|551049;2026-06-02\|2.96\|-2.31\|3.04\|3.05\|2.94\|524596;2026-06-03\|2.94\|-0.68\|2.95\|2.97\|2.92\|478744;2026-06-04\|2.93\|-0.34\|2.92\|2.98\|2.91\|453904;2026-06-05\|2.85\|-2.73\|2.93\|2.95\|2.82\|669010;2026-06-08\|2.73\|-4.21\|2.72\|2.81\|2.70\|557712;2026-06-09\|2.80\|2.56\|2.76\|2.80\|2.71\|461179;2026-06-10\|2.70\|-3.57\|2.78\|2.79\|2.67\|495420;2026-06-11\|2.61\|-3.33\|2.66\|2.69\|2.59\|492840;2026-06-12\|2.62\|0.38\|2.63\|2.66\|2.60\|451978;2026-06-15\|2.66\|1.53\|2.65\|2.68\|2.62\|415329;2026-06-16\|2.66\|0.00\|2.66\|2.68\|2.59\|592986;2026-06-17\|2.59\|-2.63\|2.64\|2.65\|2.57\|523486;2026-06-18\|2.85\|10.04\|2.58\|2.85\|2.57\|903662;2026-06-22\|2.94\|3.16\|2.80\|3.05\|2.75\|1828704;2026-06-23\|2.81\|-4.42\|2.90\|2.91\|2.79\|865415;2026-06-24\|2.84\|1.07\|2.81\|2.89\|2.78\|684934;2026-06-25\|2.71\|-4.58\|2.80\|2.83\|2.70\|678831;2026-06-26\|2.64\|-2.58\|2.70\|2.78\|2.63\|603690;2026-06-29\|2.53\|-4.17\|2.61\|2.64\|2.48\|612329;2026-06-30\|2.59\|2.37\|2.54\|2.63\|2.53\|419400;2026-07-01\|2.63\|1.54\|2.59\|2.68\|2.55\|519354;2026-07-02\|2.59\|-1.52\|2.63\|2.67\|2.58\|513449;2026-07-03\|2.58\|-0.39\|2.58\|2.61\|2.55\|364431;2026-07-06\|2.50\|-3.10\|2.57\|2.59\|2.49\|501952;2026-07-07\|2.40\|-4.00\|2.50\|2.50\|2.38\|495351;2026-07-08\|2.54\|5.83\|2.40\|2.64\|2.36\|722709;2026-07-09\|2.45\|-3.54\|2.47\|2.48\|2.41\|464766;2026-07-10\|2.47\|0.82\|2.43\|2.51\|2.39\|470368;2026-07-13\|2.38\|-3.64\|2.45\|2.47\|2.36\|410466;2026-07-14\|2.40\|0.84\|2.39\|2.41\|2.32\|318995;2026-07-15\|2.44\|1.67\|2.36\|2.52\|2.35\|396866;2026-07-16\|2.44\|0.00\|2.41\|2.47\|2.40\|345135;2026-07-17\|2.37\|-2.87\|2.43\|2.47\|2.35\|381721;2026-07-20\|2.40\|1.27\|2.39\|2.43\|2.36\|336121;2026-07-21\|2.40\|0.00\|2.40\|2.41\|2.33\|350931;2026-07-22\|2.64\|10.00\|2.39\|2.64\|2.37\|1720746;2026-07-23\|2.59\|-1.89\|2.64\|2.68\|2.56\|1540004;2026-07-24\|2.47\|-4.63\|2.55\|2.63\|2.47\|841448;2026-07-27\|2.55\|3.24\|2.47\|2.60\|2.45\|768981;2026-07-28\|2.67\|4.71\|2.54\|2.81\|2.53\|1778436;2026-07-29\|2.82\|5.62\|2.94\|2.94\|2.81\|2587647;2026-07-30\|2.69\|-4.61\|2.64\|2.75\|2.57\|1874426;2026-07-31\|2.77\|2.97\|2.66\|2.86\|2.63\|1658762;2026-08-03\|2.72\|-1.81\|2.73\|2.75\|2.68\|952998;2026-08-04\|2.87\|5.51\|2.74\|2.99\|2.71\|2000320;2026-08-05\|2.85\|-0.70\|2.82\|2.88\|2.78\|1324178;2026-08-06\|3.14\|10.18\|2.83\|3.14\|2.78\|2814157;2026-08-07\|2.91\|-7.32\|3.03\|3.07\|2.88\|2565573;2026-08-10\|2.96\|1.72\|2.89\|2.96\|2.83\|1182881;2026-08-11\|2.95\|-0.34\|2.97\|3.13\|2.92\|1526235;2026-08-12\|2.91\|-1.36\|2.89\|2.91\|2.85\|1095936;2026-08-13\|2.77\|-4.81\|2.90\|2.90\|2.76\|1171520;2026-08-14\|2.85\|2.89\|2.78\|2.94\|2.75\|1201088;2026-08-17\|2.81\|-1.40\|2.82\|2.82\|2.77\|634570;2026-08-18\|2.76\|-1.78\|2.80\|2.80\|2.74\|643936;2026-08-19\|2.67\|-3.26\|2.74\|2.76\|2.66\|642214;2026-08-20\|2.70\|1.12\|2.68\|2.77\|2.67\|540208;2026-08-21\|2.68\|-0.74\|2.67\|2.70\|2.61\|392188;2026-08-24\|2.72\|1.49\|2.69\|2.73\|2.68\|360697;2026-08-25\|2.73\|0.37\|2.70\|2.75\|2.69\|384800;2026-08-26\|2.73\|0.00\|2.71\|2.76\|2.71\|369238;2026-08-27\|2.81\|2.93\|2.72\|2.88\|2.71\|914814;2026-08-28\|2.81\|0.00\|2.87\|2.93\|2.81\|873461;2026-08-31\|2.79\|-0.71\|2.74\|2.80\|2.73\|622876;2026-09-01\|2.82\|1.08\|2.79\|2.85\|2.77\|590370;2026-09-02\|2.75\|-2.48\|2.80\|2.81\|2.74\|457099;2026-09-03\|2.70\|-1.82\|2.75\|2.76\|2.69\|413051;2026-09-04\|2.75\|1.85\|2.72\|2.88\|2.72\|883150;2026-09-07\|2.83\|2.91\|2.76\|2.87\|2.71\|877119;2026-09-08\|2.89\|2.12\|2.81\|2.92\|2.81\|1023650;2026-09-09\|2.90\|0.35\|2.87\|2.90\|2.81\|815108;2026-09-10\|2.86\|-1.38\|2.88\|2.95\|2.85\|753105;2026-09-11\|2.90\|1.40\|3.15\|3.15\|2.87\|1663963
121213		回购+增持+液冷+电缆附件 1、据2026年7月20日公告，公司拟以自有资金1.8亿元至2.2亿元回购股份，用于维护公司价值及股东权益，回购价格不超过20.5元/股。 2、据2026年7月20日公告，公司董事长俞涛计划自当日起6个月内增持公司股份，增持金额不低于3000万元。 3、据2026年7月2日机构调研，公司参股浸没式液冷科技企业杭州云酷智能科技有限公司，控股子公司双江能源的碳氢类冷却液及公司液冷产品事业部的硅基冷却液均处于试验验证阶段。 4、据2025年8月12日半年报，公司是全球少数可自主研发并生产750kV及以下交直流超高压电缆附件的企业之一，产品广泛应用于电网、新能源、轨道交通等领域。	公司材料、箱柜、连接器、机电等产品已导入商业航天并实现导入；拟斥资1.8亿至2.2亿元回购股份	2026-05-07\|18.11\|1.86\|17.75\|18.11\|17.66\|80316;2026-05-08\|18.60\|2.71\|18.05\|18.98\|17.97\|84698;2026-05-11\|18.36\|-1.29\|18.62\|19.00\|18.24\|80344;2026-05-12\|18.41\|0.27\|18.35\|18.69\|18.13\|68456;2026-05-13\|19.02\|3.31\|18.30\|19.89\|18.25\|158222;2026-05-14\|18.32\|-3.68\|19.07\|19.28\|18.32\|112350;2026-05-15\|17.80\|-2.84\|18.32\|18.43\|17.71\|71243;2026-05-18\|17.78\|-0.11\|17.80\|17.94\|17.59\|54151;2026-05-19\|17.94\|0.90\|17.76\|17.96\|17.32\|59900;2026-05-20\|17.52\|-2.34\|17.94\|17.94\|17.25\|55421;2026-05-21\|16.68\|-4.79\|17.54\|17.64\|16.67\|62538;2026-05-22\|17.06\|2.28\|16.82\|17.21\|16.70\|49899;2026-05-25\|16.74\|-1.88\|17.34\|17.44\|16.61\|51909;2026-05-26\|16.23\|-3.05\|16.65\|16.66\|16.00\|53729;2026-05-27\|15.99\|-1.48\|16.25\|16.46\|15.90\|49048;2026-05-28\|16.19\|1.25\|15.84\|16.28\|15.78\|40067;2026-05-29\|15.85\|-2.10\|16.10\|16.31\|15.71\|48854;2026-06-01\|16.14\|1.83\|15.77\|16.29\|15.68\|46203;2026-06-02\|15.79\|-2.17\|16.26\|16.29\|15.50\|43803;2026-06-03\|15.62\|-1.08\|15.66\|15.85\|15.44\|35522;2026-06-04\|15.36\|-1.66\|15.57\|15.59\|15.27\|33432;2026-06-05\|15.32\|-0.26\|15.40\|15.64\|14.95\|39875;2026-06-08\|14.74\|-3.79\|14.95\|15.32\|14.50\|50248;2026-06-09\|14.91\|1.15\|14.97\|15.09\|14.57\|36422;2026-06-10\|14.44\|-3.15\|14.78\|14.88\|14.27\|43159;2026-06-11\|14.33\|-0.76\|14.37\|14.55\|14.11\|34691;2026-06-12\|14.45\|0.84\|14.46\|14.69\|14.17\|42386;2026-06-15\|14.82\|2.56\|14.68\|14.90\|14.50\|49940;2026-06-16\|14.94\|0.81\|14.84\|15.08\|14.63\|47010;2026-06-17\|14.47\|-3.15\|14.96\|14.96\|14.34\|53461;2026-06-18\|14.47\|0.00\|14.47\|14.57\|14.15\|43468;2026-06-22\|14.44\|-0.21\|14.32\|14.48\|13.86\|60469;2026-06-23\|14.40\|-0.28\|14.44\|14.64\|14.20\|44823;2026-06-24\|14.00\|-2.78\|14.40\|14.40\|13.82\|42178;2026-06-25\|13.63\|-2.64\|13.90\|14.01\|13.56\|47189;2026-06-26\|13.18\|-3.30\|13.63\|13.70\|13.08\|42723;2026-06-29\|13.20\|0.15\|13.20\|13.35\|12.86\|46886;2026-06-30\|13.13\|-0.53\|13.35\|13.36\|13.00\|37271;2026-07-01\|13.36\|1.75\|13.30\|13.60\|12.96\|58842;2026-07-02\|13.32\|-0.30\|13.33\|13.69\|13.21\|46158;2026-07-03\|13.79\|3.53\|13.50\|13.92\|13.40\|50251;2026-07-06\|14.04\|1.81\|13.95\|15.00\|13.83\|82206;2026-07-07\|13.30\|-5.27\|14.09\|14.14\|13.30\|64589;2026-07-08\|12.98\|-2.41\|13.33\|13.47\|12.97\|42425;2026-07-09\|12.85\|-1.00\|12.98\|13.03\|12.42\|51413;2026-07-10\|13.10\|1.95\|12.80\|13.41\|12.68\|51684;2026-07-13\|12.51\|-4.50\|13.22\|13.30\|12.46\|42386;2026-07-14\|12.71\|1.60\|12.45\|12.76\|12.26\|38145;2026-07-15\|12.87\|1.26\|12.65\|13.07\|12.55\|35425;2026-07-16\|12.93\|0.47\|12.88\|13.28\|12.68\|60801;2026-07-17\|12.62\|-2.40\|12.93\|13.09\|12.50\|56602;2026-07-20\|12.33\|-2.30\|12.62\|12.94\|12.13\|54649;2026-07-21\|13.56\|9.98\|13.52\|13.56\|13.52\|29027;2026-07-22\|14.92\|10.03\|14.48\|14.92\|13.85\|309016;2026-07-23\|16.41\|9.99\|15.20\|16.41\|15.20\|262850;2026-07-24\|18.05\|9.99\|18.05\|18.05\|17.80\|204464;2026-07-27\|19.86\|10.03\|17.73\|19.86\|16.77\|514752;2026-07-28\|18.90\|-4.83\|19.86\|20.86\|17.87\|527481;2026-07-29\|17.93\|-5.13\|17.87\|19.00\|17.01\|400665;2026-07-30\|16.14\|-9.98\|17.52\|18.78\|16.14\|388429;2026-07-31\|16.25\|0.68\|16.14\|16.28\|15.20\|342783;2026-08-03\|17.88\|10.03\|16.51\|17.88\|15.98\|252219;2026-08-04\|18.76\|4.92\|18.66\|19.03\|18.05\|437496;2026-08-05\|19.01\|1.33\|18.36\|19.42\|18.32\|398310;2026-08-06\|18.00\|-5.31\|18.82\|18.88\|17.72\|290772;2026-08-07\|18.00\|0.00\|17.87\|18.00\|17.17\|230897;2026-08-10\|18.33\|1.83\|17.96\|18.40\|17.90\|251695;2026-08-11\|18.00\|-1.80\|18.00\|18.50\|17.90\|218312;2026-08-12\|18.05\|0.28\|18.15\|18.37\|17.77\|145441;2026-08-13\|17.45\|-3.32\|18.16\|18.22\|17.45\|182816;2026-08-14\|17.28\|-0.97\|17.47\|17.58\|16.80\|156906;2026-08-17\|17.23\|-0.29\|17.31\|17.48\|16.99\|105693;2026-08-18\|16.99\|-1.39\|16.78\|17.22\|16.58\|167412;2026-08-19\|15.79\|-7.06\|16.62\|16.75\|15.71\|129590;2026-08-20\|15.96\|1.08\|16.16\|16.28\|15.81\|78413;2026-08-21\|15.90\|-0.38\|16.03\|16.15\|15.63\|57410;2026-08-24\|15.79\|-0.69\|15.90\|16.09\|15.54\|60524;2026-08-25\|16.44\|4.12\|15.50\|16.50\|15.40\|101624;2026-08-26\|16.42\|-0.12\|16.49\|16.58\|16.13\|87784;2026-08-27\|16.34\|-0.49\|16.18\|16.45\|16.11\|68634;2026-08-28\|16.45\|0.67\|16.34\|16.62\|16.17\|64143;2026-08-31\|16.47\|0.12\|16.23\|16.50\|16.18\|46224;2026-09-01\|16.62\|0.91\|16.47\|17.10\|16.44\|71971;2026-09-02\|16.83\|1.26\|16.35\|16.94\|16.31\|89859;2026-09-03\|17.15\|1.90\|16.99\|17.28\|16.45\|153201;2026-09-04\|16.84\|-1.81\|16.98\|17.52\|16.75\|142960;2026-09-07\|16.73\|-0.65\|16.64\|16.84\|16.54\|76078;2026-09-08\|16.82\|0.54\|16.64\|16.93\|16.60\|75070;2026-09-09\|16.97\|0.89\|16.81\|17.20\|16.72\|71406;2026-09-10\|16.77\|-1.18\|16.97\|16.97\|16.64\|50575;2026-09-11\|16.68\|-0.54\|16.61\|16.81\|16.40\|46296
121212		涨停揭秘：稀缺废催化剂再生技术切入稀土回收，支撑机器人关键材料供应链；涨停缘由：公司通过废催化剂元素分解技术产出稀土产品，具备机器人所需钕铁硼等永磁材料上游资源属性；稀土磁材板块整体受人形机器人产业化预期带动；废催化剂再生属国家鼓励循环经济方向；资金逻辑：资金关注具备资源卡位能力的细分环保企业，尤其在稀土价格企稳回升背景下，资源化回收逻辑获重估；风险提示：稀土产品收入占比未披露，技术转化至规模化盈利尚需时间，下游机器人厂商采购体系尚未开放	公司将不能复活的废催化剂，通过废催化剂元素分解及利用技术，分解成资源化基础化工产品，如硅产品、铝产品、稀土产品、镍产品	2026-05-07\|72.71\|4.54\|69.50\|73.60\|67.85\|106759;2026-05-08\|73.06\|0.48\|72.00\|73.56\|71.33\|51181;2026-05-11\|70.29\|-3.79\|73.25\|73.28\|69.50\|72593;2026-05-12\|70.99\|1.00\|70.38\|71.80\|68.41\|77355;2026-05-13\|71.71\|1.01\|70.31\|72.72\|69.86\|62434;2026-05-14\|69.94\|-2.47\|71.01\|72.74\|69.75\|49553;2026-05-15\|67.95\|-2.85\|69.51\|70.06\|67.23\|58644;2026-05-18\|67.99\|0.06\|67.40\|69.87\|67.30\|52953;2026-05-19\|69.25\|1.85\|67.94\|69.44\|67.18\|42016;2026-05-20\|68.45\|-1.16\|68.44\|69.44\|67.53\|36095;2026-05-21\|66.11\|-3.42\|68.18\|69.50\|66.10\|57770;2026-05-22\|68.70\|3.92\|66.29\|69.90\|65.76\|74056;2026-05-25\|82.44\|20.00\|69.89\|82.44\|69.40\|161925;2026-05-26\|92.15\|11.78\|85.98\|95.42\|84.70\|261648;2026-05-27\|89.23\|-3.17\|91.93\|93.50\|88.66\|142773;2026-05-28\|86.50\|-3.06\|89.30\|89.70\|85.78\|92670;2026-05-29\|83.63\|-3.32\|87.41\|87.88\|83.01\|79648;2026-06-01\|81.26\|-2.83\|83.21\|85.08\|81.00\|78634;2026-06-02\|78.74\|-3.10\|80.84\|81.16\|78.37\|56967;2026-06-03\|81.85\|3.95\|77.85\|85.49\|76.60\|118264;2026-06-04\|82.47\|0.76\|82.56\|87.19\|82.11\|127181;2026-06-05\|80.35\|-2.57\|82.18\|83.23\|79.83\|71765;2026-06-08\|74.50\|-7.28\|77.25\|79.49\|73.74\|62158;2026-06-09\|77.78\|4.40\|75.48\|79.22\|72.50\|78249;2026-06-10\|78.55\|0.99\|76.69\|79.30\|75.01\|59070;2026-06-11\|75.93\|-3.34\|78.57\|80.30\|75.36\|62525;2026-06-12\|54.85\|1.16\|55.58\|56.31\|54.04\|83607;2026-06-15\|54.36\|-0.89\|54.84\|55.64\|53.91\|97942;2026-06-16\|60.80\|11.85\|54.00\|61.39\|53.34\|160548;2026-06-17\|61.38\|0.95\|59.58\|61.49\|59.00\|107152;2026-06-18\|61.24\|-0.23\|60.92\|62.82\|59.84\|93203;2026-06-22\|58.97\|-3.71\|60.99\|63.39\|55.50\|124738;2026-06-23\|60.29\|2.24\|58.98\|62.33\|58.50\|102455;2026-06-24\|56.81\|-5.77\|59.88\|59.90\|56.55\|84830;2026-06-25\|56.78\|-0.05\|56.60\|58.50\|55.92\|76275;2026-06-26\|54.25\|-4.46\|57.12\|58.00\|54.25\|86849;2026-06-29\|49.91\|-8.00\|53.51\|53.60\|49.30\|92888;2026-06-30\|50.20\|0.58\|49.31\|50.67\|48.24\|72471;2026-07-01\|49.87\|-0.66\|49.80\|51.20\|47.02\|94483;2026-07-02\|49.39\|-0.96\|49.70\|52.36\|49.00\|85121;2026-07-03\|59.27\|20.00\|49.39\|59.27\|48.90\|129577;2026-07-06\|59.28\|0.02\|60.52\|64.30\|59.28\|185619;2026-07-07\|60.60\|2.23\|60.80\|62.50\|59.00\|128660;2026-07-08\|57.50\|-5.12\|61.30\|61.59\|57.50\|95231;2026-07-09\|56.50\|-1.74\|57.50\|57.95\|55.11\|80237;2026-07-10\|56.50\|0.00\|57.00\|58.16\|55.88\|71777;2026-07-13\|53.36\|-5.56\|56.01\|57.98\|53.20\|76104;2026-07-14\|53.11\|-0.47\|54.60\|54.65\|51.96\|70548;2026-07-15\|53.90\|1.49\|54.00\|58.55\|52.48\|122010;2026-07-16\|54.55\|1.21\|55.80\|55.85\|51.00\|97731;2026-07-17\|49.82\|-8.67\|54.00\|54.44\|49.82\|87220;2026-07-20\|56.84\|14.09\|56.12\|59.46\|53.47\|169356;2026-07-21\|57.60\|1.34\|55.63\|58.30\|54.81\|141066;2026-07-22\|69.12\|20.00\|58.63\|69.12\|58.10\|261434;2026-07-23\|70.49\|1.98\|68.99\|71.11\|66.01\|241866;2026-07-24\|77.22\|9.55\|70.45\|81.00\|68.30\|247040;2026-07-27\|79.46\|2.90\|70.28\|82.88\|70.28\|267356;2026-07-28\|76.99\|-3.11\|77.75\|81.50\|76.50\|195602;2026-07-29\|76.76\|-0.30\|77.24\|80.00\|74.43\|200678;2026-07-30\|72.28\|-5.84\|75.78\|77.40\|71.89\|179502;2026-07-31\|79.38\|9.82\|73.00\|83.13\|72.00\|202830;2026-08-03\|82.43\|3.84\|83.87\|85.88\|79.07\|173413;2026-08-04\|84.00\|1.90\|84.00\|85.47\|82.01\|137544;2026-08-05\|86.61\|3.11\|83.13\|87.01\|82.43\|156527;2026-08-06\|75.41\|-12.93\|85.75\|86.61\|70.00\|360034;2026-08-07\|74.75\|-0.88\|74.89\|75.98\|73.00\|165123;2026-08-10\|74.03\|-0.96\|75.94\|78.00\|71.55\|162776;2026-08-11\|72.20\|-2.47\|74.22\|75.60\|71.40\|100752;2026-08-12\|73.55\|1.87\|71.50\|75.16\|68.80\|125254;2026-08-13\|74.36\|1.10\|73.26\|76.30\|73.26\|118295;2026-08-14\|76.50\|2.88\|74.10\|79.49\|73.00\|185918;2026-08-17\|75.66\|-1.10\|74.01\|75.80\|69.09\|201698;2026-08-18\|72.50\|-4.18\|75.37\|78.00\|71.71\|118282;2026-08-19\|72.46\|-0.06\|71.50\|75.37\|71.12\|99909;2026-08-20\|67.40\|-6.98\|72.26\|72.45\|66.72\|139766;2026-08-21\|68.20\|1.19\|69.87\|70.60\|67.50\|80953;2026-08-24\|66.50\|-2.49\|67.82\|68.37\|64.70\|82571;2026-08-25\|66.39\|-0.17\|66.34\|66.73\|65.25\|45130;2026-08-26\|67.75\|2.05\|68.29\|68.55\|66.80\|67433;2026-08-27\|68.53\|1.15\|67.51\|68.71\|67.00\|55081;2026-08-28\|64.36\|-6.08\|68.97\|69.50\|63.60\|95228;2026-08-31\|64.20\|-0.25\|62.60\|64.68\|62.30\|46805;2026-09-01\|61.43\|-4.31\|64.12\|64.12\|61.27\|67670;2026-09-02\|58.41\|-4.92\|60.40\|60.40\|55.80\|122177;2026-09-03\|57.02\|-2.38\|58.58\|58.58\|55.78\|81555;2026-09-04\|56.72\|-0.53\|57.09\|58.80\|56.30\|66215;2026-09-07\|56.80\|0.14\|56.70\|58.40\|56.26\|71288;2026-09-08\|55.19\|-2.83\|56.80\|56.93\|53.80\|91264;2026-09-09\|55.28\|0.16\|54.98\|56.48\|54.61\|50750;2026-09-10\|55.16\|-0.22\|54.87\|55.79\|54.20\|38615;2026-09-11\|53.70\|-2.65\|54.62\|54.70\|52.12\|61529
121211	主板ST股涨跌幅调整至10%	ST板块+预重整+实控人变更+智能驾培 1、据2026年7月2日公告，公司披露累计诉讼、仲裁进展，并提示北京一中院同意公司预重整，尚不代表公司正式进入重整程序，公司是否进入重整程序尚存在重大不确定性。 2、据2026年6月13日公告，公司与重整投资人签署补充协议，重整完成后，北京众诚和合科技发展中心有限合伙将成为控股股东，王朝光将成为实际控制人。 3、据2025年年报，公司主营机动车驾驶培训，开创了“VR+AI+实际道路训练”三位一体的智能驾驶培训模式，实现学车全程智能化、场景化、标准化。	因涉嫌信披违法北京证监局拟对公司处以180万元罚款	2026-05-07\|3.59\|-1.91\|3.65\|3.65\|3.58\|63196;2026-05-08\|3.59\|0.00\|3.56\|3.62\|3.50\|76412;2026-05-11\|3.56\|-0.84\|3.59\|3.61\|3.53\|44950;2026-05-12\|3.49\|-1.97\|3.56\|3.56\|3.48\|58095;2026-05-13\|3.46\|-0.86\|3.49\|3.53\|3.45\|55847;2026-05-14\|3.63\|4.91\|3.46\|3.63\|3.37\|169158;2026-05-15\|3.58\|-1.38\|3.65\|3.70\|3.57\|109123;2026-05-18\|3.54\|-1.12\|3.56\|3.61\|3.45\|81167;2026-05-19\|3.61\|1.98\|3.56\|3.61\|3.50\|52513;2026-05-20\|3.54\|-1.94\|3.59\|3.60\|3.52\|37215;2026-05-21\|3.51\|-0.85\|3.54\|3.62\|3.51\|42048;2026-05-22\|3.54\|0.85\|3.51\|3.57\|3.50\|38601;2026-05-25\|3.49\|-1.41\|3.54\|3.55\|3.46\|52049;2026-05-26\|3.51\|0.57\|3.49\|3.60\|3.45\|56754;2026-05-27\|3.69\|5.13\|3.63\|3.69\|3.58\|160129;2026-05-28\|3.62\|-1.90\|3.52\|3.64\|3.52\|82357;2026-05-29\|3.52\|-2.76\|3.50\|3.63\|3.50\|69364;2026-06-01\|3.63\|3.12\|3.52\|3.64\|3.49\|69157;2026-06-02\|3.74\|3.03\|3.63\|3.81\|3.62\|109827;2026-06-03\|3.78\|1.07\|3.74\|3.80\|3.68\|70953;2026-06-04\|3.71\|-1.85\|3.72\|3.88\|3.67\|91926;2026-06-05\|3.62\|-2.43\|3.67\|3.70\|3.58\|65479;2026-06-08\|3.62\|0.00\|3.65\|3.65\|3.53\|44278;2026-06-09\|3.58\|-1.10\|3.59\|3.64\|3.57\|30539;2026-06-10\|3.55\|-0.84\|3.57\|3.57\|3.48\|83814;2026-06-11\|3.54\|-0.28\|3.56\|3.56\|3.48\|52151;2026-06-12\|3.59\|1.41\|3.57\|3.62\|3.54\|41089;2026-06-15\|3.52\|-1.95\|3.68\|3.70\|3.49\|81772;2026-06-16\|3.47\|-1.42\|3.50\|3.52\|3.46\|56362;2026-06-17\|3.43\|-1.15\|3.47\|3.47\|3.41\|40579;2026-06-18\|3.33\|-2.92\|3.41\|3.43\|3.26\|91431;2026-06-22\|3.16\|-5.11\|3.23\|3.28\|3.16\|80073;2026-06-23\|3.15\|-0.32\|3.12\|3.22\|3.10\|56820;2026-06-24\|2.99\|-5.08\|3.14\|3.14\|2.99\|68651;2026-06-25\|2.84\|-5.02\|2.99\|2.99\|2.84\|73624;2026-06-26\|2.98\|4.93\|2.90\|2.98\|2.83\|75023;2026-06-29\|2.83\|-5.03\|2.83\|2.83\|2.83\|21015;2026-06-30\|2.69\|-4.95\|2.69\|2.69\|2.69\|10810;2026-07-01\|2.69\|0.00\|2.56\|2.69\|2.56\|143818;2026-07-02\|2.82\|4.83\|2.57\|2.82\|2.56\|190813;2026-07-03\|2.96\|4.96\|2.93\|2.96\|2.84\|36298;2026-07-06\|3.14\|6.08\|2.96\|3.26\|2.91\|174574;2026-07-07\|3.06\|-2.55\|3.07\|3.24\|3.05\|82800;2026-07-08\|3.00\|-1.96\|3.04\|3.15\|3.00\|68240;2026-07-09\|2.91\|-3.00\|2.99\|2.99\|2.87\|74246;2026-07-10\|2.88\|-1.03\|2.91\|2.92\|2.83\|51656;2026-07-13\|2.87\|-0.35\|2.89\|3.01\|2.85\|48214;2026-07-14\|2.84\|-1.05\|2.88\|2.96\|2.76\|51171;2026-07-15\|2.80\|-1.41\|2.86\|2.87\|2.78\|30146;2026-07-16\|2.90\|3.57\|2.78\|2.90\|2.77\|40872;2026-07-17\|2.79\|-3.79\|2.87\|2.95\|2.75\|42789;2026-07-20\|2.64\|-5.38\|2.79\|2.79\|2.54\|46534;2026-07-21\|2.69\|1.89\|2.63\|2.76\|2.60\|45121;2026-07-22\|2.93\|8.92\|2.69\|2.96\|2.67\|112990;2026-07-23\|2.87\|-2.05\|2.87\|2.93\|2.84\|44330;2026-07-24\|2.87\|0.00\|2.88\|2.92\|2.82\|18724;2026-07-27\|2.90\|1.05\|2.83\|2.96\|2.83\|23518;2026-07-28\|2.84\|-2.07\|2.88\|2.88\|2.81\|26573;2026-07-29\|2.85\|0.35\|2.82\|2.89\|2.81\|24068;2026-07-30\|2.81\|-1.40\|2.81\|2.86\|2.81\|18186;2026-07-31\|2.83\|0.71\|2.76\|2.86\|2.76\|25257;2026-08-03\|2.85\|0.71\|2.80\|2.85\|2.80\|21493;2026-08-04\|2.83\|-0.70\|2.88\|2.88\|2.81\|28494;2026-08-05\|2.83\|0.00\|2.83\|2.86\|2.80\|28825;2026-08-06\|3.01\|6.36\|2.83\|3.10\|2.81\|89153;2026-08-07\|2.94\|-2.33\|2.97\|3.01\|2.91\|44163;2026-08-10\|3.08\|4.76\|2.96\|3.21\|2.92\|71912;2026-08-11\|3.06\|-0.65\|3.05\|3.14\|3.00\|39674;2026-08-12\|3.07\|0.33\|3.06\|3.10\|3.04\|18954;2026-08-13\|3.05\|-0.65\|3.08\|3.14\|3.04\|38242;2026-08-14\|3.00\|-1.64\|3.08\|3.08\|3.00\|21856;2026-08-17\|2.98\|-0.67\|3.00\|3.00\|2.93\|23507;2026-08-18\|2.94\|-1.34\|2.97\|2.97\|2.92\|22537;2026-08-19\|2.88\|-2.04\|2.94\|2.96\|2.87\|25592;2026-08-20\|2.90\|0.69\|2.85\|2.92\|2.85\|18188;2026-08-21\|2.89\|-0.34\|2.95\|2.95\|2.86\|16072;2026-08-24\|2.88\|-0.35\|2.87\|2.90\|2.85\|23516;2026-08-25\|2.89\|0.35\|2.87\|2.96\|2.86\|31873;2026-08-26\|2.91\|0.69\|2.88\|2.93\|2.87\|16879;2026-08-27\|2.90\|-0.34\|2.90\|2.92\|2.89\|13202;2026-08-28\|2.89\|-0.34\|2.89\|2.90\|2.86\|18814;2026-08-31\|2.92\|1.04\|2.87\|2.96\|2.86\|30860;2026-09-01\|2.92\|0.00\|2.92\|2.93\|2.90\|19109;2026-09-02\|3.05\|4.45\|2.89\|3.10\|2.89\|72297;2026-09-03\|3.03\|-0.66\|3.05\|3.13\|2.99\|42151;2026-09-04\|3.01\|-0.66\|3.03\|3.04\|2.98\|22138;2026-09-07\|3.06\|1.66\|3.02\|3.10\|3.02\|38777;2026-09-08\|3.21\|4.90\|3.07\|3.25\|3.05\|78041;2026-09-09\|3.16\|-1.56\|3.19\|3.23\|3.12\|45023;2026-09-10\|3.09\|-2.22\|3.16\|3.16\|3.07\|26313;2026-09-11\|3.06\|-0.97\|3.08\|3.08\|3.01\|24679
121210	主板ST股涨跌幅调整至10%	生物航煤+环保增塑剂+ST板块 1、据2026年4月10日年报，公司2025年营业收入48.31亿元，同比增长279.33%，主要系子公司连云港嘉澳生物航煤等高附加值产品海外销售增长所致；生物质能源板块收入占主营业务收入85.42%，毛利率较上年增长38.21个百分点。 2、据2026年4月10日年报，子公司连云港嘉澳已取得生物航煤“白名单”出口许可并完善海外市场布局，有效释放产能并优化营收结构，显著改善了公司整体毛利率水平与盈利能力。 3、据2026年4月10日年报，公司是国内环保型植物油脂基增塑剂品种最齐全的生产企业之一，拥有环氧大豆油等多个品种，环保增塑剂客户近2000家，并与英国石油bp存在股权合作。	公司生物柴油产能为30万吨	2026-05-07\|73.36\|-3.79\|75.00\|75.39\|72.89\|11736;2026-05-08\|74.98\|2.21\|73.39\|75.60\|72.98\|11651;2026-05-11\|73.37\|-2.15\|74.70\|74.98\|72.85\|10331;2026-05-12\|71.30\|-2.82\|73.55\|73.56\|70.66\|16606;2026-05-13\|72.98\|2.36\|71.00\|73.32\|70.70\|7656;2026-05-14\|72.01\|-1.33\|73.01\|73.01\|71.45\|7485;2026-05-15\|70.86\|-1.60\|71.97\|71.97\|70.00\|8747;2026-05-18\|73.87\|4.25\|70.35\|74.40\|70.23\|14796;2026-05-19\|77.56\|5.00\|72.01\|77.56\|71.69\|26091;2026-05-20\|81.35\|4.89\|79.80\|81.44\|78.11\|19556;2026-05-21\|77.28\|-5.00\|79.73\|79.98\|77.28\|19071;2026-05-22\|75.77\|-1.95\|76.50\|77.77\|75.05\|8302;2026-05-25\|74.02\|-2.31\|76.43\|76.56\|72.60\|11954;2026-05-26\|72.45\|-2.12\|73.00\|73.23\|70.81\|12045;2026-05-27\|72.21\|-0.33\|72.81\|75.00\|70.80\|9428;2026-05-28\|74.60\|3.31\|72.00\|75.82\|72.00\|14818;2026-05-29\|75.43\|1.11\|74.32\|76.35\|73.76\|10265;2026-06-01\|79.20\|5.00\|78.92\|79.20\|78.50\|3390;2026-06-02\|80.75\|1.96\|83.16\|83.16\|79.30\|15703;2026-06-03\|82.02\|1.57\|80.75\|83.90\|78.84\|11821;2026-06-04\|81.83\|-0.23\|81.91\|83.80\|81.27\|7415;2026-06-05\|78.50\|-4.07\|81.99\|82.20\|77.85\|8585;2026-06-08\|79.77\|1.62\|77.70\|80.54\|76.10\|8673;2026-06-09\|79.37\|-0.50\|79.90\|80.99\|79.00\|5735;2026-06-10\|83.21\|5.00\|79.25\|83.21\|78.89\|10303;2026-06-11\|80.88\|-2.80\|82.88\|84.42\|80.27\|9691;2026-06-12\|77.81\|-3.80\|81.81\|81.85\|77.57\|16072;2026-06-15\|77.02\|-1.02\|77.80\|78.07\|74.86\|11099;2026-06-16\|76.09\|-1.21\|77.39\|77.83\|75.25\|7282;2026-06-17\|74.80\|-1.70\|76.09\|76.64\|74.66\|5913;2026-06-18\|72.40\|-3.21\|75.27\|75.79\|72.35\|9010;2026-06-22\|73.53\|1.56\|73.00\|74.38\|71.00\|8467;2026-06-23\|72.50\|-1.40\|73.53\|76.00\|72.05\|9185;2026-06-24\|72.00\|-0.69\|72.01\|74.30\|71.80\|5809;2026-06-25\|70.16\|-2.56\|72.45\|72.49\|70.06\|6620;2026-06-26\|66.65\|-5.00\|70.16\|70.16\|66.65\|10631;2026-06-29\|68.85\|3.30\|66.50\|69.86\|63.32\|10323;2026-06-30\|65.85\|-4.36\|68.97\|69.29\|65.50\|5483;2026-07-01\|68.19\|3.55\|66.00\|68.23\|65.56\|5306;2026-07-02\|71.60\|5.00\|68.19\|71.60\|68.00\|2576;2026-07-03\|75.18\|5.00\|73.40\|75.18\|73.40\|1919;2026-07-06\|73.15\|-2.70\|76.41\|80.58\|72.36\|24309;2026-07-07\|67.34\|-7.94\|72.01\|73.16\|66.30\|14433;2026-07-08\|62.40\|-7.34\|68.50\|68.50\|60.61\|20121;2026-07-09\|62.74\|0.54\|61.00\|63.20\|60.97\|10496;2026-07-10\|61.99\|-1.20\|63.88\|64.51\|61.66\|8876;2026-07-13\|61.31\|-1.10\|61.88\|62.83\|61.31\|7727;2026-07-14\|63.38\|3.38\|61.98\|64.10\|61.41\|6232;2026-07-15\|62.80\|-0.92\|62.99\|63.51\|61.59\|4623;2026-07-16\|62.30\|-0.80\|62.50\|63.90\|61.74\|5702;2026-07-17\|59.81\|-4.00\|61.74\|62.28\|59.70\|11128;2026-07-20\|54.15\|-9.46\|59.81\|60.00\|53.85\|11772;2026-07-21\|54.49\|0.63\|54.00\|54.83\|51.06\|14493;2026-07-22\|59.92\|9.97\|54.00\|59.94\|54.00\|16240;2026-07-23\|61.35\|2.39\|60.59\|62.00\|58.30\|9678;2026-07-24\|58.90\|-3.99\|60.88\|62.11\|58.50\|4968;2026-07-27\|58.00\|-1.53\|59.30\|59.30\|57.00\|6861;2026-07-28\|56.00\|-3.45\|57.80\|57.99\|55.07\|4432;2026-07-29\|56.00\|0.00\|55.99\|57.45\|55.07\|4073;2026-07-30\|56.04\|0.07\|55.20\|56.98\|53.52\|6705;2026-07-31\|54.91\|-2.02\|56.05\|56.70\|54.41\|7963;2026-08-03\|56.50\|2.90\|54.88\|57.24\|53.90\|5039;2026-08-04\|56.70\|0.35\|55.88\|57.60\|55.88\|6403;2026-08-05\|58.60\|3.35\|56.28\|59.39\|56.28\|7887;2026-08-06\|58.86\|0.44\|58.09\|59.66\|57.25\|6452;2026-08-07\|59.25\|0.66\|58.99\|59.55\|57.50\|6864;2026-08-10\|57.45\|-3.04\|59.93\|60.00\|56.30\|6891;2026-08-11\|58.81\|2.37\|57.43\|59.90\|57.10\|6052;2026-08-12\|58.79\|-0.03\|59.10\|59.20\|58.11\|3994;2026-08-13\|57.02\|-3.01\|58.87\|58.87\|56.67\|7869;2026-08-14\|55.15\|-3.28\|57.01\|57.39\|54.71\|7123;2026-08-17\|56.75\|2.90\|55.10\|56.84\|54.80\|6644;2026-08-18\|58.20\|2.56\|57.00\|58.49\|56.02\|6858;2026-08-19\|55.65\|-4.38\|57.06\|58.40\|55.17\|5697;2026-08-20\|57.76\|3.79\|54.45\|59.32\|53.65\|11563;2026-08-21\|57.55\|-0.36\|56.50\|57.76\|55.81\|5448;2026-08-24\|57.56\|0.02\|56.89\|59.50\|56.89\|5635;2026-08-25\|57.50\|-0.10\|57.50\|57.99\|56.52\|3625;2026-08-26\|57.18\|-0.56\|57.43\|58.44\|57.03\|5029;2026-08-27\|57.59\|0.72\|57.18\|57.79\|56.76\|5041;2026-08-28\|61.52\|6.82\|57.59\|62.77\|57.29\|17538;2026-08-31\|62.03\|0.83\|61.80\|63.50\|60.08\|12070;2026-09-01\|62.72\|1.11\|61.46\|62.90\|61.46\|8237;2026-09-02\|66.72\|6.38\|62.51\|67.12\|61.95\|18033;2026-09-03\|66.50\|-0.33\|66.20\|67.82\|66.00\|11501;2026-09-04\|66.48\|-0.03\|65.98\|68.00\|65.61\|8636;2026-09-07\|64.00\|-3.73\|66.45\|67.58\|63.84\|9021;2026-09-08\|65.54\|2.41\|63.87\|66.08\|63.76\|6614;2026-09-09\|63.24\|-3.51\|65.58\|65.58\|63.06\|6124;2026-09-10\|63.58\|0.54\|63.30\|63.89\|62.03\|5482;2026-09-11\|62.27\|-2.06\|63.50\|63.77\|61.58\|3799
121209	主板ST股涨跌幅调整至10%	江西中久拟入主+房地产+ST板块行业原因：据央视财经，今年的“五一”假期，伴随着多个城市楼市新政密集落地，房地产市场活跃度攀升。北京4月二手住宅成交量达到1.8万套，创下近5年来同期最高纪录。同时，“五一”假期前四天，北京二手房成交套数同比大增72%。公司原因： 1、据2025年12月3日公告，控股股东财信地产及间接控股股东财信集团与江西中久天然气集团签署《重整投资协议》，江西中久拟受让20%至29.99%股份，完成后将成为控股股东，实际控制人变更为雍芝君。 2、据2025年8月29日半年报，公司主营重庆、江苏镇江等地房地产开发，并运营废矿物油环保业务，拥有危废处理全流程专利72项。 3、据2026年4月30日一季报，公司因2025年期末净资产为-2亿元被实施退市风险警示，股票简称变更为“*ST发展”，市场博弈重整落地与退市风险。	重庆地区优质地产商	2026-05-07\|1.88\|-3.09\|1.92\|2.01\|1.85\|563761;2026-05-08\|1.92\|2.13\|1.89\|1.97\|1.81\|645366;2026-05-11\|2.02\|5.21\|1.90\|2.02\|1.89\|433215;2026-05-12\|1.98\|-1.98\|2.03\|2.04\|1.96\|546756;2026-05-13\|2.02\|2.02\|1.98\|2.07\|1.93\|517122;2026-05-14\|2.06\|1.98\|2.00\|2.12\|2.00\|619393;2026-05-15\|1.97\|-4.37\|2.04\|2.15\|1.96\|674382;2026-05-18\|1.87\|-5.08\|1.93\|1.93\|1.87\|345934;2026-05-19\|1.87\|0.00\|1.85\|1.92\|1.85\|300976;2026-05-20\|1.89\|1.07\|1.86\|1.92\|1.83\|269791;2026-05-21\|1.80\|-4.76\|1.91\|1.91\|1.80\|321997;2026-05-22\|1.74\|-3.33\|1.72\|1.79\|1.72\|250012;2026-05-25\|1.75\|0.57\|1.77\|1.82\|1.73\|217024;2026-05-26\|1.82\|4.00\|1.76\|1.84\|1.66\|484433;2026-05-27\|1.80\|-1.10\|1.79\|1.83\|1.77\|294715;2026-05-28\|1.86\|3.33\|1.80\|1.88\|1.76\|278020;2026-05-29\|1.89\|1.61\|1.89\|1.95\|1.87\|424091;2026-06-01\|1.91\|1.06\|1.85\|1.93\|1.85\|259434;2026-06-02\|1.92\|0.52\|1.88\|1.95\|1.88\|246372;2026-06-03\|1.82\|-5.21\|1.92\|1.93\|1.82\|262556;2026-06-04\|1.73\|-4.95\|1.78\|1.82\|1.73\|292170;2026-06-05\|1.72\|-0.58\|1.73\|1.76\|1.68\|242534;2026-06-08\|1.71\|-0.58\|1.66\|1.74\|1.65\|212205;2026-06-09\|1.80\|5.26\|1.74\|1.80\|1.73\|312500;2026-06-10\|1.71\|-5.00\|1.79\|1.79\|1.71\|278826;2026-06-11\|1.67\|-2.34\|1.66\|1.73\|1.63\|212749;2026-06-12\|1.67\|0.00\|1.70\|1.71\|1.66\|170531;2026-06-15\|1.68\|0.60\|1.67\|1.73\|1.66\|162160;2026-06-16\|1.68\|0.00\|1.71\|1.72\|1.61\|214940;2026-06-17\|1.60\|-4.76\|1.68\|1.70\|1.60\|264210;2026-06-18\|1.52\|-5.00\|1.56\|1.58\|1.52\|231656;2026-06-22\|1.44\|-5.26\|1.47\|1.52\|1.44\|306827;2026-06-23\|1.50\|4.17\|1.44\|1.51\|1.42\|329136;2026-06-24\|1.58\|5.33\|1.49\|1.58\|1.44\|286561;2026-06-25\|1.59\|0.63\|1.64\|1.66\|1.56\|372740;2026-06-26\|1.67\|5.03\|1.57\|1.67\|1.52\|328101;2026-06-29\|1.59\|-4.79\|1.71\|1.71\|1.59\|316961;2026-06-30\|1.57\|-1.26\|1.57\|1.61\|1.51\|217376;2026-07-01\|1.61\|2.55\|1.49\|1.64\|1.49\|540139;2026-07-02\|1.69\|4.97\|1.60\|1.69\|1.59\|368546;2026-07-03\|1.77\|4.73\|1.69\|1.77\|1.69\|200349;2026-07-06\|1.90\|7.34\|1.83\|1.94\|1.83\|550543;2026-07-07\|1.71\|-10.00\|1.99\|1.99\|1.71\|652157;2026-07-08\|1.88\|9.94\|1.69\|1.88\|1.60\|517355;2026-07-09\|2.01\|6.91\|1.96\|2.07\|1.94\|872072;2026-07-10\|2.21\|9.95\|1.96\|2.21\|1.96\|677676;2026-07-13\|2.30\|4.07\|2.24\|2.39\|2.16\|736688;2026-07-14\|2.22\|-3.48\|2.28\|2.35\|2.18\|509440;2026-07-15\|2.35\|5.86\|2.23\|2.37\|2.16\|427254;2026-07-16\|2.12\|-9.79\|2.30\|2.46\|2.12\|682452;2026-07-17\|2.16\|1.89\|2.17\|2.22\|2.02\|625400;2026-07-20\|2.27\|5.09\|2.16\|2.37\|2.16\|540593;2026-07-21\|2.10\|-7.49\|2.22\|2.25\|2.04\|552669;2026-07-22\|2.31\|10.00\|2.11\|2.31\|2.10\|483176;2026-07-23\|2.39\|3.46\|2.38\|2.43\|2.29\|431554;2026-07-24\|2.41\|0.84\|2.38\|2.52\|2.33\|293473;2026-07-27\|2.46\|2.07\|2.38\|2.46\|2.30\|251884;2026-07-28\|2.39\|-2.85\|2.40\|2.48\|2.33\|242773;2026-07-29\|2.27\|-5.02\|2.38\|2.40\|2.16\|362222;2026-07-30\|2.27\|0.00\|2.23\|2.35\|2.22\|240781;2026-07-31\|2.50\|10.13\|2.26\|2.50\|2.26\|493680;2026-08-10\|2.47\|-1.20\|2.75\|2.75\|2.47\|1259655;2026-08-11\|2.62\|6.07\|2.60\|2.65\|2.46\|764275;2026-08-12\|2.88\|9.92\|2.70\|2.88\|2.68\|711794;2026-08-13\|2.93\|1.74\|3.00\|3.17\|2.84\|1049323;2026-08-14\|2.81\|-4.10\|2.88\|2.99\|2.67\|1000528;2026-08-17\|2.82\|0.36\|2.78\|2.93\|2.70\|569760;2026-08-18\|2.65\|-6.03\|2.80\|2.82\|2.65\|519998;2026-08-19\|2.62\|-1.13\|2.60\|2.73\|2.59\|428318;2026-08-20\|2.75\|4.96\|2.62\|2.76\|2.55\|441835;2026-08-21\|2.81\|2.18\|2.74\|2.87\|2.73\|445783;2026-08-24\|2.98\|6.05\|2.79\|3.07\|2.75\|660998;2026-08-25\|2.94\|-1.34\|3.00\|3.11\|2.88\|549913;2026-08-26\|3.01\|2.38\|3.00\|3.10\|2.95\|436444;2026-08-27\|2.95\|-1.99\|2.96\|2.96\|2.87\|409974;2026-08-28\|2.98\|1.02\|2.95\|3.00\|2.91\|246328;2026-08-31\|3.02\|1.34\|2.99\|3.04\|2.89\|390153;2026-09-01\|2.92\|-3.31\|2.98\|3.01\|2.92\|281858;2026-09-02\|2.80\|-4.11\|2.85\|2.92\|2.78\|357759;2026-09-03\|2.84\|1.43\|2.79\|2.88\|2.75\|248864;2026-09-04\|2.79\|-1.76\|2.82\|2.87\|2.77\|268274;2026-09-07\|2.64\|-5.38\|2.71\|2.72\|2.58\|449036;2026-09-08\|2.56\|-3.03\|2.62\|2.63\|2.39\|704365;2026-09-09\|2.38\|-7.03\|2.50\|2.56\|2.35\|583286;2026-09-10\|2.44\|2.52\|2.45\|2.50\|2.37\|448865;2026-09-11\|2.41\|-1.23\|2.35\|2.45\|2.31\|308829
121208	中报业绩密集披露	涨停揭秘：股价创历史新高，单日大涨16.5%，端侧AI与智能视觉赛道热度持续升温；涨停缘由：公司为全球视觉AISoC领军企业，聚焦端侧及边缘侧AI SoC，在安防、车载、商用机器人及AI眼镜IP领域技术领先；一季报净利润同比大增330.29%，第二季度高增长预期强化；中证科创创业人工智能指数当日涨4.7%，板块整体走强；资金逻辑：主力资金虽单日净流出6256.69万元，但散户大幅净流入1.91亿元，叠加信澳领先增长混合A等10只基金重仓加持，机构持仓集中度提升，大宗交易折价14.16%显示部分筹码向机构转移；风险提示：短期涨幅较大，换手率高达14.78%，存在获利回吐压力；机构目标价均值97.93元，当前价106元已高于部分预测，估值承压	公司上半年净利润同比预增583.72%—650.42%，报告期内，端边侧AI应用进入规模化落地爆发期，AI技术持续向智能终端、边缘硬件全场景渗透。具身智能、服务机器人、家庭智能体、车载边缘计算、激光雷达等下游核心赛道需求集中放量，为公司主营业务增长提供强劲的市场支撑	2026-05-07\|88.58\|2.48\|86.62\|89.68\|86.02\|87194;2026-05-08\|88.69\|0.12\|88.20\|89.09\|87.21\|75592;2026-05-11\|91.30\|2.94\|90.40\|92.45\|88.69\|100761;2026-05-12\|89.96\|-1.47\|91.11\|91.40\|89.00\|73163;2026-05-13\|90.75\|0.88\|88.80\|91.02\|87.72\|81822;2026-05-14\|90.49\|-0.29\|91.21\|94.90\|90.49\|85205;2026-05-15\|89.49\|-1.11\|91.50\|92.69\|88.68\|86620;2026-05-18\|90.87\|1.54\|89.25\|91.44\|89.01\|72709;2026-05-19\|93.88\|3.31\|90.35\|94.29\|88.70\|104905;2026-05-20\|93.84\|-0.04\|93.49\|95.49\|92.51\|83053;2026-05-21\|87.64\|-6.61\|95.00\|96.50\|87.41\|97750;2026-05-22\|89.16\|1.73\|88.04\|90.49\|87.88\|78671;2026-05-25\|92.06\|3.25\|89.00\|93.40\|89.00\|91777;2026-05-26\|89.64\|-2.31\|91.27\|91.27\|87.75\|77562;2026-05-27\|88.50\|-1.27\|89.58\|93.48\|88.04\|88441;2026-05-28\|89.68\|1.33\|88.15\|90.47\|85.58\|73128;2026-05-29\|82.78\|-7.69\|89.68\|90.00\|82.06\|108446;2026-06-01\|80.00\|-3.36\|83.58\|84.50\|79.89\|92269;2026-06-02\|79.33\|-0.84\|80.32\|80.74\|77.00\|68527;2026-06-03\|79.68\|0.44\|79.20\|82.09\|78.55\|60178;2026-06-04\|78.89\|-0.99\|78.40\|80.40\|78.12\|58064;2026-06-05\|78.35\|-0.68\|78.29\|79.98\|75.90\|70360;2026-06-08\|74.82\|-4.51\|74.99\|77.88\|73.61\|64432;2026-06-09\|81.68\|9.17\|77.81\|82.45\|77.81\|99522;2026-06-10\|85.70\|4.92\|83.33\|87.38\|82.80\|122465;2026-06-11\|85.95\|0.29\|85.78\|86.40\|83.01\|94863;2026-06-12\|90.99\|5.86\|87.67\|93.38\|86.65\|151193;2026-06-15\|106.00\|16.50\|92.00\|106.12\|92.00\|276755;2026-06-16\|110.35\|4.10\|105.04\|110.63\|104.05\|196294;2026-06-17\|110.06\|-0.26\|109.00\|112.68\|108.03\|139988;2026-06-18\|112.64\|2.34\|110.06\|113.98\|109.00\|115222;2026-06-22\|113.52\|0.78\|115.00\|115.97\|109.44\|122416;2026-06-23\|112.16\|-1.20\|113.50\|115.80\|110.31\|126351;2026-06-24\|121.58\|8.40\|112.07\|122.70\|112.00\|143699;2026-06-25\|127.85\|5.16\|122.30\|128.88\|120.00\|146815;2026-06-26\|124.42\|-2.68\|129.88\|133.08\|123.50\|142073;2026-06-29\|120.83\|-2.89\|125.63\|128.23\|116.31\|139353;2026-06-30\|128.71\|6.52\|122.14\|128.96\|122.14\|91143;2026-07-01\|123.35\|-4.16\|128.90\|130.18\|122.34\|105798;2026-07-02\|116.00\|-5.96\|120.89\|123.90\|115.27\|108868;2026-07-03\|117.50\|1.29\|115.75\|120.60\|113.88\|84451;2026-07-06\|116.42\|-0.92\|119.56\|119.99\|112.30\|75688;2026-07-07\|115.23\|-1.02\|116.26\|121.19\|113.50\|79637;2026-07-08\|115.06\|-0.15\|116.80\|119.98\|111.40\|88109;2026-07-09\|122.60\|6.55\|115.68\|122.98\|111.00\|99184;2026-07-10\|118.01\|-3.74\|122.93\|127.50\|117.60\|115180;2026-07-13\|111.15\|-5.81\|116.32\|120.36\|110.34\|108141;2026-07-14\|112.52\|1.23\|112.54\|114.28\|106.66\|97337;2026-07-15\|107.07\|-4.84\|114.77\|117.34\|105.51\|85320;2026-07-16\|104.00\|-2.87\|106.64\|114.00\|102.20\|104994;2026-07-17\|91.85\|-11.68\|103.57\|104.00\|90.50\|138909;2026-07-20\|106.65\|16.11\|110.22\|110.22\|104.59\|283394;2026-07-21\|122.18\|14.56\|110.00\|123.91\|105.28\|355760;2026-07-22\|137.00\|12.13\|119.73\|146.62\|119.73\|377893;2026-07-23\|131.45\|-4.05\|138.47\|139.80\|129.00\|272409;2026-07-24\|131.80\|0.27\|128.15\|137.12\|128.10\|276493;2026-07-27\|130.00\|-1.37\|132.00\|133.00\|120.00\|257413;2026-07-28\|118.80\|-8.62\|124.85\|127.60\|117.10\|220151;2026-07-29\|125.83\|5.92\|120.00\|137.00\|119.99\|305591;2026-07-30\|104.00\|-17.35\|123.53\|125.72\|100.90\|339567;2026-07-31\|113.07\|8.72\|113.12\|117.99\|108.00\|264861;2026-08-03\|104.31\|-7.75\|114.00\|119.99\|103.50\|219984;2026-08-04\|108.61\|4.12\|107.04\|110.20\|102.03\|177812;2026-08-05\|114.50\|5.42\|109.20\|116.70\|109.11\|212788;2026-08-06\|119.00\|3.93\|111.00\|122.20\|110.50\|202622;2026-08-07\|122.70\|3.11\|118.79\|124.14\|117.60\|177211;2026-08-10\|121.60\|-0.90\|122.50\|123.02\|117.85\|158630;2026-08-11\|125.79\|3.45\|120.41\|128.10\|120.08\|168018;2026-08-12\|124.41\|-1.10\|124.54\|126.99\|122.62\|125874;2026-08-13\|122.30\|-1.70\|126.50\|127.99\|122.30\|156617;2026-08-14\|122.31\|0.01\|124.29\|127.84\|120.46\|138888;2026-08-17\|129.67\|6.02\|123.04\|129.82\|122.35\|171383;2026-08-18\|128.18\|-1.15\|128.58\|130.33\|124.76\|133575;2026-08-19\|115.65\|-9.78\|124.28\|125.47\|114.62\|156874;2026-08-20\|117.40\|1.51\|118.02\|121.33\|115.91\|107515;2026-08-21\|117.10\|-0.26\|116.91\|119.30\|115.50\|83885;2026-08-24\|114.31\|-2.38\|117.17\|117.70\|111.20\|106193;2026-08-25\|114.18\|-0.11\|113.18\|115.33\|108.71\|108799;2026-08-26\|112.56\|-1.42\|115.01\|115.83\|111.60\|94361;2026-08-27\|120.28\|6.86\|117.01\|121.69\|116.00\|161903;2026-08-28\|116.48\|-3.16\|119.58\|123.37\|116.25\|124305;2026-08-31\|131.50\|12.89\|116.59\|131.62\|115.95\|221711;2026-09-01\|133.10\|1.22\|136.50\|137.93\|131.65\|233741;2026-09-02\|129.89\|-2.41\|131.81\|134.68\|129.80\|134836;2026-09-03\|126.16\|-2.87\|133.88\|134.11\|124.68\|137318;2026-09-04\|119.88\|-4.98\|128.69\|129.33\|118.67\|157862;2026-09-07\|123.69\|3.18\|121.99\|124.75\|117.56\|162932;2026-09-08\|119.07\|-3.74\|124.03\|124.31\|117.88\|139845;2026-09-09\|117.17\|-1.60\|119.01\|120.70\|116.50\|105215;2026-09-10\|114.58\|-2.21\|116.26\|116.96\|114.40\|82162;2026-09-11\|110.77\|-3.33\|112.52\|113.40\|107.88\|88153
121207	中报业绩密集披露	中报预增+干散货航运+运力扩张 1、据2026年7月8日业绩预增公告，公司预计2026年上半年实现归母净利润5.00亿元到5.50亿元，同比增加475%到532%。 2、据证券时报2026年7月8日报道，业绩增长主要因公司顺应市场变化，适时扩大运力规模，优化全球航线布局，提高运营效率；同时全球干散货航运市场回暖，运价中枢上移。 3、据证券时报2026年7月8日报道，公司主营国际远洋及国内沿海干散货运输，截至2026年4月控制运力522万载重吨，并于2026年初投资建造7艘多用途重吊船，打造第二增长曲线。	1、公司上半年净利预增约500%，一方面，得益于上半年公司顺应市场变化趋势，适时扩大运力规模，优化全球航线布局，提高运营效率，降低运营成本；另一方面，全球干散货航运市场回暖，市场运价中枢上移，进一步增厚公司经营收益 2、公司地处福建福州，主要从事国内沿海以及国际远洋的干散货运输业务，公司运营的航线遍布30余个国家和地区的200余个港口，为客户提供矿石、煤炭、化肥等多种货物的海上运输	2026-05-07\|17.00\|3.91\|16.36\|17.15\|16.20\|391921;2026-05-08\|18.11\|6.53\|17.10\|18.20\|17.10\|363406;2026-05-11\|18.25\|0.77\|17.80\|18.42\|17.43\|300256;2026-05-12\|18.42\|0.93\|18.11\|19.09\|18.02\|215640;2026-05-13\|18.65\|1.25\|18.42\|18.87\|18.11\|150057;2026-05-14\|19.18\|2.84\|18.68\|19.54\|18.68\|214066;2026-05-15\|18.65\|-2.76\|19.15\|19.68\|18.01\|221666;2026-05-18\|19.26\|3.27\|18.60\|19.74\|18.42\|182242;2026-05-19\|18.93\|-1.71\|19.12\|19.64\|18.58\|140500;2026-05-20\|12.72\|-0.31\|12.81\|13.07\|12.52\|192511;2026-05-21\|12.16\|-4.40\|12.50\|12.90\|12.07\|281061;2026-05-22\|12.13\|-0.25\|12.30\|12.30\|11.88\|236583;2026-05-25\|11.82\|-2.56\|12.22\|12.27\|11.79\|156019;2026-05-26\|11.90\|0.68\|11.77\|12.00\|11.60\|158261;2026-05-27\|11.88\|-0.17\|11.80\|12.17\|11.64\|125836;2026-05-28\|11.41\|-3.96\|11.75\|11.80\|11.15\|203973;2026-05-29\|11.63\|1.93\|11.68\|11.98\|11.22\|172017;2026-06-01\|11.51\|-1.03\|11.63\|12.08\|11.41\|148472;2026-06-02\|11.32\|-1.65\|11.42\|11.55\|11.19\|109648;2026-06-03\|11.15\|-1.50\|11.23\|11.45\|11.09\|142800;2026-06-04\|10.96\|-1.70\|11.11\|11.26\|10.89\|101989;2026-06-05\|10.84\|-1.09\|10.93\|11.05\|10.72\|121839;2026-06-08\|10.00\|-7.75\|10.70\|10.75\|9.87\|247290;2026-06-09\|9.94\|-0.60\|9.60\|10.10\|9.38\|352045;2026-06-10\|10.04\|1.01\|9.80\|10.35\|9.76\|197017;2026-06-11\|9.81\|-2.29\|10.00\|10.10\|9.65\|152748;2026-06-12\|9.80\|-0.10\|9.90\|10.01\|9.66\|127393;2026-06-15\|10.30\|5.10\|10.18\|10.63\|10.02\|292840;2026-06-16\|9.95\|-3.40\|10.30\|10.33\|9.88\|264310;2026-06-17\|9.73\|-2.21\|9.95\|10.00\|9.59\|160380;2026-06-18\|9.53\|-2.06\|9.64\|9.73\|9.51\|128205;2026-06-22\|9.56\|0.31\|9.54\|9.56\|9.18\|176505;2026-06-23\|9.51\|-0.52\|9.58\|9.72\|9.38\|128720;2026-06-24\|9.63\|1.26\|9.61\|9.87\|9.50\|190351;2026-06-25\|9.22\|-4.26\|9.55\|9.55\|9.18\|156776;2026-06-26\|9.15\|-0.76\|9.65\|9.68\|8.88\|345037;2026-06-29\|9.05\|-1.09\|9.07\|9.18\|8.69\|215345;2026-06-30\|8.97\|-0.88\|8.94\|9.12\|8.82\|176576;2026-07-01\|9.24\|3.01\|8.90\|9.44\|8.85\|194209;2026-07-02\|9.43\|2.06\|9.34\|9.65\|9.20\|209976;2026-07-03\|9.63\|2.12\|9.43\|9.67\|9.35\|194058;2026-07-06\|9.89\|2.70\|9.70\|10.10\|9.52\|273571;2026-07-07\|9.64\|-2.53\|9.82\|9.90\|9.40\|214102;2026-07-08\|9.18\|-4.77\|9.68\|10.00\|9.02\|656657;2026-07-09\|9.20\|0.22\|9.00\|9.54\|8.73\|494574;2026-07-10\|10.12\|10.00\|9.21\|10.12\|9.15\|412978;2026-07-13\|10.12\|0.00\|10.00\|10.33\|9.32\|710325;2026-07-14\|10.74\|6.13\|10.00\|10.92\|9.82\|678411;2026-07-15\|11.24\|4.66\|10.63\|11.30\|10.47\|501572;2026-07-16\|10.33\|-8.10\|11.09\|11.36\|10.24\|528868;2026-07-17\|10.53\|1.94\|10.41\|11.10\|10.15\|549127;2026-07-20\|10.20\|-3.13\|10.53\|10.77\|10.00\|469878;2026-07-21\|10.25\|0.49\|10.10\|10.33\|9.88\|416553;2026-07-22\|11.28\|10.05\|10.34\|11.28\|10.23\|302643;2026-07-23\|11.51\|2.04\|11.68\|12.18\|11.05\|829237;2026-07-24\|11.07\|-3.82\|11.46\|11.55\|10.97\|470905;2026-07-27\|10.69\|-3.43\|11.01\|11.06\|10.57\|452642;2026-07-28\|10.84\|1.40\|10.45\|11.08\|10.34\|431076;2026-07-29\|11.04\|1.84\|10.74\|11.20\|10.32\|525783;2026-07-30\|10.62\|-3.80\|10.93\|11.10\|10.57\|351175;2026-07-31\|10.88\|2.45\|10.50\|10.95\|10.45\|377192;2026-08-03\|10.64\|-2.21\|10.89\|10.95\|10.46\|328390;2026-08-04\|10.73\|0.85\|10.64\|10.99\|10.60\|302131;2026-08-05\|11.19\|4.29\|10.73\|11.35\|10.41\|442233;2026-08-06\|11.59\|3.57\|11.19\|11.70\|11.01\|443904;2026-08-07\|11.53\|-0.52\|11.59\|11.59\|11.11\|350473;2026-08-10\|12.68\|9.97\|11.59\|12.68\|11.50\|537440;2026-08-11\|11.89\|-6.23\|12.80\|12.90\|11.84\|645672;2026-08-12\|11.37\|-4.37\|11.75\|11.87\|11.34\|456707;2026-08-13\|11.28\|-0.79\|11.41\|11.95\|11.25\|419928;2026-08-14\|11.33\|0.44\|11.29\|11.59\|10.93\|366566;2026-08-17\|11.86\|4.68\|11.47\|11.89\|11.30\|377046;2026-08-18\|12.17\|2.61\|11.85\|12.43\|11.68\|267353;2026-08-19\|11.89\|-2.30\|11.88\|12.14\|11.80\|246708;2026-08-20\|11.82\|-0.59\|11.90\|12.49\|11.69\|306917;2026-08-21\|12.34\|4.40\|11.72\|12.68\|11.66\|425686;2026-08-24\|12.22\|-0.97\|12.25\|12.58\|11.88\|372551;2026-08-25\|11.96\|-2.13\|12.13\|12.64\|11.93\|327764;2026-08-26\|11.94\|-0.17\|11.90\|12.31\|11.71\|226765;2026-08-27\|11.96\|0.17\|11.85\|12.05\|11.75\|200029;2026-08-28\|12.68\|6.02\|12.14\|12.90\|12.05\|501490;2026-08-31\|12.47\|-1.66\|12.82\|12.97\|11.86\|437917;2026-09-01\|12.37\|-0.80\|12.47\|12.74\|12.22\|320601;2026-09-02\|12.10\|-2.18\|12.38\|12.47\|11.65\|337204;2026-09-03\|13.31\|10.00\|12.25\|13.31\|12.24\|775482;2026-09-04\|14.64\|9.99\|13.44\|14.64\|13.44\|837027;2026-09-07\|14.13\|-3.48\|15.13\|15.47\|13.73\|1089491;2026-09-08\|14.03\|-0.71\|14.22\|14.37\|13.61\|928342;2026-09-09\|15.43\|9.98\|13.73\|15.43\|13.51\|665287;2026-09-10\|15.52\|0.58\|16.33\|16.97\|14.83\|1405183;2026-09-11\|14.33\|-7.67\|15.37\|15.84\|14.10\|837445
121206	《上海市加快国际航运中心建设“十五五”规划》印发	中报预增+干散货航运+运力扩张 1、据2026年7月8日业绩预增公告，公司预计2026年上半年实现归母净利润5.00亿元到5.50亿元，同比增加475%到532%。 2、据证券时报2026年7月8日报道，业绩增长主要因公司顺应市场变化，适时扩大运力规模，优化全球航线布局，提高运营效率；同时全球干散货航运市场回暖，运价中枢上移。 3、据证券时报2026年7月8日报道，公司主营国际远洋及国内沿海干散货运输，截至2026年4月控制运力522万载重吨，并于2026年初投资建造7艘多用途重吊船，打造第二增长曲线。	1、公司上半年净利预增约500%，一方面，得益于上半年公司顺应市场变化趋势，适时扩大运力规模，优化全球航线布局，提高运营效率，降低运营成本；另一方面，全球干散货航运市场回暖，市场运价中枢上移，进一步增厚公司经营收益 2、公司地处福建福州，主要从事国内沿海以及国际远洋的干散货运输业务，公司运营的航线遍布30余个国家和地区的200余个港口，为客户提供矿石、煤炭、化肥等多种货物的海上运输	2026-05-07\|17.00\|3.91\|16.36\|17.15\|16.20\|391921;2026-05-08\|18.11\|6.53\|17.10\|18.20\|17.10\|363406;2026-05-11\|18.25\|0.77\|17.80\|18.42\|17.43\|300256;2026-05-12\|18.42\|0.93\|18.11\|19.09\|18.02\|215640;2026-05-13\|18.65\|1.25\|18.42\|18.87\|18.11\|150057;2026-05-14\|19.18\|2.84\|18.68\|19.54\|18.68\|214066;2026-05-15\|18.65\|-2.76\|19.15\|19.68\|18.01\|221666;2026-05-18\|19.26\|3.27\|18.60\|19.74\|18.42\|182242;2026-05-19\|18.93\|-1.71\|19.12\|19.64\|18.58\|140500;2026-05-20\|12.72\|-0.31\|12.81\|13.07\|12.52\|192511;2026-05-21\|12.16\|-4.40\|12.50\|12.90\|12.07\|281061;2026-05-22\|12.13\|-0.25\|12.30\|12.30\|11.88\|236583;2026-05-25\|11.82\|-2.56\|12.22\|12.27\|11.79\|156019;2026-05-26\|11.90\|0.68\|11.77\|12.00\|11.60\|158261;2026-05-27\|11.88\|-0.17\|11.80\|12.17\|11.64\|125836;2026-05-28\|11.41\|-3.96\|11.75\|11.80\|11.15\|203973;2026-05-29\|11.63\|1.93\|11.68\|11.98\|11.22\|172017;2026-06-01\|11.51\|-1.03\|11.63\|12.08\|11.41\|148472;2026-06-02\|11.32\|-1.65\|11.42\|11.55\|11.19\|109648;2026-06-03\|11.15\|-1.50\|11.23\|11.45\|11.09\|142800;2026-06-04\|10.96\|-1.70\|11.11\|11.26\|10.89\|101989;2026-06-05\|10.84\|-1.09\|10.93\|11.05\|10.72\|121839;2026-06-08\|10.00\|-7.75\|10.70\|10.75\|9.87\|247290;2026-06-09\|9.94\|-0.60\|9.60\|10.10\|9.38\|352045;2026-06-10\|10.04\|1.01\|9.80\|10.35\|9.76\|197017;2026-06-11\|9.81\|-2.29\|10.00\|10.10\|9.65\|152748;2026-06-12\|9.80\|-0.10\|9.90\|10.01\|9.66\|127393;2026-06-15\|10.30\|5.10\|10.18\|10.63\|10.02\|292840;2026-06-16\|9.95\|-3.40\|10.30\|10.33\|9.88\|264310;2026-06-17\|9.73\|-2.21\|9.95\|10.00\|9.59\|160380;2026-06-18\|9.53\|-2.06\|9.64\|9.73\|9.51\|128205;2026-06-22\|9.56\|0.31\|9.54\|9.56\|9.18\|176505;2026-06-23\|9.51\|-0.52\|9.58\|9.72\|9.38\|128720;2026-06-24\|9.63\|1.26\|9.61\|9.87\|9.50\|190351;2026-06-25\|9.22\|-4.26\|9.55\|9.55\|9.18\|156776;2026-06-26\|9.15\|-0.76\|9.65\|9.68\|8.88\|345037;2026-06-29\|9.05\|-1.09\|9.07\|9.18\|8.69\|215345;2026-06-30\|8.97\|-0.88\|8.94\|9.12\|8.82\|176576;2026-07-01\|9.24\|3.01\|8.90\|9.44\|8.85\|194209;2026-07-02\|9.43\|2.06\|9.34\|9.65\|9.20\|209976;2026-07-03\|9.63\|2.12\|9.43\|9.67\|9.35\|194058;2026-07-06\|9.89\|2.70\|9.70\|10.10\|9.52\|273571;2026-07-07\|9.64\|-2.53\|9.82\|9.90\|9.40\|214102;2026-07-08\|9.18\|-4.77\|9.68\|10.00\|9.02\|656657;2026-07-09\|9.20\|0.22\|9.00\|9.54\|8.73\|494574;2026-07-10\|10.12\|10.00\|9.21\|10.12\|9.15\|412978;2026-07-13\|10.12\|0.00\|10.00\|10.33\|9.32\|710325;2026-07-14\|10.74\|6.13\|10.00\|10.92\|9.82\|678411;2026-07-15\|11.24\|4.66\|10.63\|11.30\|10.47\|501572;2026-07-16\|10.33\|-8.10\|11.09\|11.36\|10.24\|528868;2026-07-17\|10.53\|1.94\|10.41\|11.10\|10.15\|549127;2026-07-20\|10.20\|-3.13\|10.53\|10.77\|10.00\|469878;2026-07-21\|10.25\|0.49\|10.10\|10.33\|9.88\|416553;2026-07-22\|11.28\|10.05\|10.34\|11.28\|10.23\|302643;2026-07-23\|11.51\|2.04\|11.68\|12.18\|11.05\|829237;2026-07-24\|11.07\|-3.82\|11.46\|11.55\|10.97\|470905;2026-07-27\|10.69\|-3.43\|11.01\|11.06\|10.57\|452642;2026-07-28\|10.84\|1.40\|10.45\|11.08\|10.34\|431076;2026-07-29\|11.04\|1.84\|10.74\|11.20\|10.32\|525783;2026-07-30\|10.62\|-3.80\|10.93\|11.10\|10.57\|351175;2026-07-31\|10.88\|2.45\|10.50\|10.95\|10.45\|377192;2026-08-03\|10.64\|-2.21\|10.89\|10.95\|10.46\|328390;2026-08-04\|10.73\|0.85\|10.64\|10.99\|10.60\|302131;2026-08-05\|11.19\|4.29\|10.73\|11.35\|10.41\|442233;2026-08-06\|11.59\|3.57\|11.19\|11.70\|11.01\|443904;2026-08-07\|11.53\|-0.52\|11.59\|11.59\|11.11\|350473;2026-08-10\|12.68\|9.97\|11.59\|12.68\|11.50\|537440;2026-08-11\|11.89\|-6.23\|12.80\|12.90\|11.84\|645672;2026-08-12\|11.37\|-4.37\|11.75\|11.87\|11.34\|456707;2026-08-13\|11.28\|-0.79\|11.41\|11.95\|11.25\|419928;2026-08-14\|11.33\|0.44\|11.29\|11.59\|10.93\|366566;2026-08-17\|11.86\|4.68\|11.47\|11.89\|11.30\|377046;2026-08-18\|12.17\|2.61\|11.85\|12.43\|11.68\|267353;2026-08-19\|11.89\|-2.30\|11.88\|12.14\|11.80\|246708;2026-08-20\|11.82\|-0.59\|11.90\|12.49\|11.69\|306917;2026-08-21\|12.34\|4.40\|11.72\|12.68\|11.66\|425686;2026-08-24\|12.22\|-0.97\|12.25\|12.58\|11.88\|372551;2026-08-25\|11.96\|-2.13\|12.13\|12.64\|11.93\|327764;2026-08-26\|11.94\|-0.17\|11.90\|12.31\|11.71\|226765;2026-08-27\|11.96\|0.17\|11.85\|12.05\|11.75\|200029;2026-08-28\|12.68\|6.02\|12.14\|12.90\|12.05\|501490;2026-08-31\|12.47\|-1.66\|12.82\|12.97\|11.86\|437917;2026-09-01\|12.37\|-0.80\|12.47\|12.74\|12.22\|320601;2026-09-02\|12.10\|-2.18\|12.38\|12.47\|11.65\|337204;2026-09-03\|13.31\|10.00\|12.25\|13.31\|12.24\|775482;2026-09-04\|14.64\|9.99\|13.44\|14.64\|13.44\|837027;2026-09-07\|14.13\|-3.48\|15.13\|15.47\|13.73\|1089491;2026-09-08\|14.03\|-0.71\|14.22\|14.37\|13.61\|928342;2026-09-09\|15.43\|9.98\|13.73\|15.43\|13.51\|665287;2026-09-10\|15.52\|0.58\|16.33\|16.97\|14.83\|1405183;2026-09-11\|14.33\|-7.67\|15.37\|15.84\|14.10\|837445
121205	华为昇腾950超节点真机首秀；智谱落地1GW级国产AI算力数据中心建设；	算力+拟收购宝德计算+AI应用 1、据2026年4月30日发行股份购买资产报告书草案修订稿，公司拟发行股份购买宝德计算机系统股份有限公司65.47%股权，标的公司核心产品包含基于鲲鹏、昇腾处理器的AI服务器。 2、据2026年7月10日互动易，公司实控人已全面负责标的公司经营管理，业务协同、管理协同等工作已有序开展并取得良好成效，相关审核流程正常推进。 3、据2025年年度报告，公司在人工智能领域基于自然语言处理、计算机视觉、大模型等技术，为客户提供AI应用及大模型智能体相关软件产品的开发服务和解决方案。	公司拥有云计算、大数据、人工智能、物联网等相关技术领域的项目服务经验	2026-05-07\|58.35\|1.66\|57.40\|58.90\|56.00\|313095;2026-05-08\|57.81\|-0.93\|59.00\|59.33\|57.05\|187810;2026-05-11\|57.34\|-0.81\|58.00\|59.90\|56.70\|202906;2026-05-12\|58.39\|1.83\|57.24\|59.00\|54.06\|254928;2026-05-13\|59.26\|1.49\|59.43\|60.43\|58.05\|273745;2026-05-14\|58.01\|-2.11\|59.26\|60.66\|57.66\|224670;2026-05-15\|58.66\|1.12\|59.22\|61.47\|57.33\|270887;2026-05-18\|58.06\|-1.02\|58.50\|59.07\|55.50\|175540;2026-05-19\|56.56\|-2.58\|58.30\|58.87\|55.87\|206924;2026-05-20\|55.32\|-2.19\|56.56\|57.68\|55.00\|167236;2026-05-21\|45.05\|-18.56\|55.83\|56.59\|44.44\|559086;2026-05-22\|47.19\|4.75\|45.77\|47.38\|43.50\|292165;2026-05-25\|51.27\|8.65\|48.67\|52.32\|48.67\|273533;2026-05-26\|49.94\|-2.59\|50.54\|51.23\|48.50\|152543;2026-05-27\|48.00\|-3.88\|49.20\|49.56\|47.58\|147130;2026-05-28\|48.33\|0.69\|48.14\|49.08\|47.21\|143865;2026-05-29\|44.61\|-7.70\|48.01\|48.81\|42.70\|281447;2026-06-01\|43.58\|-2.31\|43.34\|45.60\|42.35\|185526;2026-06-02\|43.06\|-0.97\|44.00\|44.24\|42.66\|119876;2026-06-03\|41.30\|-4.09\|42.40\|42.45\|39.00\|246515;2026-06-04\|40.94\|-0.87\|41.29\|41.92\|40.39\|157470;2026-06-05\|41.11\|0.42\|41.00\|41.88\|39.23\|186789;2026-06-08\|38.60\|-6.11\|39.88\|40.69\|37.50\|154601;2026-06-09\|38.38\|-0.57\|38.76\|39.64\|37.75\|112425;2026-06-10\|37.10\|-3.34\|38.32\|39.16\|36.83\|101608;2026-06-11\|34.99\|-5.69\|36.89\|37.15\|34.69\|160598;2026-06-12\|35.15\|0.46\|35.50\|36.29\|34.87\|133253;2026-06-15\|37.54\|6.80\|35.67\|37.66\|35.20\|149690;2026-06-16\|37.88\|0.91\|37.19\|38.10\|36.65\|114560;2026-06-17\|41.03\|8.32\|37.70\|41.29\|37.32\|183889;2026-06-18\|42.78\|4.27\|41.41\|43.98\|40.78\|209305;2026-06-22\|42.07\|-1.66\|42.62\|43.92\|41.14\|155455;2026-06-23\|40.17\|-4.52\|42.20\|42.20\|40.13\|122653;2026-06-24\|41.18\|2.51\|39.92\|42.20\|39.00\|156894;2026-06-25\|40.95\|-0.56\|41.18\|41.78\|40.22\|122003;2026-06-26\|37.78\|-7.74\|40.80\|40.80\|37.76\|135635;2026-06-29\|36.90\|-2.33\|38.02\|39.30\|36.46\|110439;2026-06-30\|39.38\|6.72\|37.31\|39.57\|36.00\|126982;2026-07-01\|38.39\|-2.51\|39.10\|39.34\|37.94\|118176;2026-07-02\|39.74\|3.52\|38.00\|41.68\|37.81\|176139;2026-07-03\|43.51\|9.49\|39.85\|46.28\|39.85\|296998;2026-07-06\|42.01\|-3.45\|43.33\|44.37\|40.69\|205932;2026-07-07\|40.60\|-3.36\|41.80\|43.51\|40.50\|124709;2026-07-08\|40.92\|0.79\|42.30\|42.61\|40.00\|180998;2026-07-09\|44.82\|9.53\|40.89\|45.35\|40.03\|341751;2026-07-10\|43.70\|-2.50\|44.46\|45.65\|43.47\|242853;2026-07-13\|41.80\|-4.35\|43.93\|45.30\|41.38\|153317;2026-07-14\|41.82\|0.05\|42.27\|43.57\|39.46\|176740;2026-07-15\|39.12\|-6.46\|42.00\|42.20\|38.50\|170704;2026-07-16\|39.31\|0.49\|38.33\|40.88\|38.05\|152981;2026-07-17\|34.39\|-12.52\|39.11\|39.44\|34.19\|194123;2026-07-20\|32.24\|-6.25\|34.73\|35.30\|31.00\|228464;2026-07-21\|34.25\|6.23\|32.25\|34.34\|30.00\|192296;2026-07-22\|37.04\|8.15\|34.07\|41.10\|33.30\|361254;2026-07-23\|34.70\|-6.32\|37.04\|37.40\|34.51\|216531;2026-07-24\|34.89\|0.55\|33.78\|35.15\|33.30\|125486;2026-07-27\|36.15\|3.61\|34.27\|36.25\|33.38\|124076;2026-07-28\|35.47\|-1.88\|35.22\|35.96\|34.45\|117546;2026-07-29\|34.86\|-1.72\|35.60\|35.60\|33.51\|129577;2026-07-30\|33.12\|-4.99\|34.49\|35.20\|32.76\|109136;2026-07-31\|36.30\|9.60\|35.00\|37.38\|34.01\|184316;2026-08-03\|36.01\|-0.80\|36.25\|37.20\|35.71\|125508;2026-08-04\|38.41\|6.66\|36.40\|38.60\|36.20\|142641;2026-08-05\|39.77\|3.54\|38.03\|40.49\|38.03\|144444;2026-08-06\|39.31\|-1.16\|39.14\|40.10\|38.41\|109359;2026-08-07\|39.45\|0.36\|38.90\|39.93\|37.86\|108638;2026-08-10\|39.95\|1.27\|39.45\|40.15\|38.96\|86633;2026-08-11\|40.72\|1.93\|39.93\|40.80\|39.31\|106864;2026-08-12\|40.32\|-0.98\|40.72\|41.46\|40.04\|103548;2026-08-13\|40.00\|-0.79\|40.80\|41.59\|40.00\|130514;2026-08-14\|40.85\|2.12\|40.10\|41.39\|39.90\|95858;2026-08-17\|41.00\|0.37\|40.88\|42.00\|40.50\|130742;2026-08-18\|42.57\|3.83\|40.70\|44.55\|40.40\|205090;2026-08-19\|39.10\|-8.15\|41.94\|42.17\|38.80\|171631;2026-08-20\|39.15\|0.13\|39.59\|39.90\|38.47\|108325;2026-08-21\|39.18\|0.08\|38.84\|39.65\|38.34\|74402;2026-08-24\|37.55\|-4.16\|38.95\|38.99\|36.80\|89776;2026-08-25\|38.70\|3.06\|37.49\|39.10\|36.94\|97884;2026-08-26\|38.19\|-1.32\|38.76\|40.35\|38.00\|89630;2026-08-27\|39.95\|4.61\|38.20\|40.22\|37.95\|119484;2026-08-28\|38.76\|-2.98\|39.99\|40.32\|38.66\|91104;2026-08-31\|38.30\|-1.19\|37.60\|38.48\|36.61\|108061;2026-09-01\|37.48\|-2.14\|38.30\|38.71\|36.90\|111338;2026-09-02\|37.38\|-0.27\|36.50\|37.50\|35.71\|98542;2026-09-03\|37.12\|-0.70\|37.53\|38.18\|36.72\|60435;2026-09-04\|36.40\|-1.94\|37.48\|37.90\|36.11\|85514;2026-09-07\|38.47\|5.69\|36.77\|38.48\|36.35\|123453;2026-09-08\|36.81\|-4.32\|38.34\|38.34\|36.64\|120932;2026-09-09\|37.50\|1.87\|36.96\|38.00\|36.24\|101461;2026-09-10\|36.95\|-1.47\|37.18\|37.43\|36.45\|58061;2026-09-11\|35.81\|-3.09\|36.73\|36.80\|35.30\|72596
121204	华为昇腾950超节点真机首秀；智谱落地1GW级国产AI算力数据中心建设；	算电协同+东数西算+扭亏为盈+央企行业原因：东吴证券指出2026年为国产AI算力兑现元年，国内token需求旺盛、供需缺口扩大，Deepseek V4主动深度适配国产算力。2026年一季度，算力租赁行业迎来了加单和涨价“量变”；商业模式升级，token分成“质变”。公司原因： 1、据2026年3月4日投资者关系活动记录表，公司位于东数西算八大节点中卫市，E 1、E 3、C1数据中心已交付，IT功率约50MW，B 1、B 3、C3土建完成并储备客户，110电站同步建设。 2、据2026年1月31日公告，预计2025年净利润5100–7600万元，同比扭亏，主因关停亏损造纸业务并推进精益运营。 3、据2025年8月19日半年报，公司聚焦绿色低碳数据中心，提供机架出租、网络接入及运维服务，已合作电信、美团、北龙超算等客户。 4、据2025年半年报及2026年3月13日互动易，公司最终控制人为国务院国资委，属中央国有企业。	公司主营业务为数据中心机柜租赁及机房运行维护服务。客户包括电信、美团、并行科技等	2026-05-07\|22.13\|5.78\|21.40\|23.00\|21.10\|2220246;2026-05-08\|22.96\|3.75\|21.93\|23.45\|21.60\|1686330;2026-05-11\|21.84\|-4.88\|22.98\|22.98\|21.70\|1359189;2026-05-12\|21.34\|-2.29\|21.87\|22.06\|21.07\|875152;2026-05-13\|22.47\|5.30\|21.05\|22.80\|20.82\|1386245;2026-05-14\|21.34\|-5.03\|22.51\|22.77\|21.30\|1004399;2026-05-15\|21.04\|-1.41\|21.36\|22.44\|20.80\|977356;2026-05-18\|20.75\|-1.38\|20.94\|21.77\|20.53\|677365;2026-05-19\|21.12\|1.78\|20.55\|21.13\|20.00\|753624;2026-05-20\|20.11\|-4.78\|20.80\|21.08\|20.00\|684405;2026-05-21\|18.65\|-7.26\|19.99\|20.15\|18.50\|807717;2026-05-22\|19.19\|2.90\|18.80\|19.27\|18.27\|588746;2026-05-25\|19.29\|0.52\|19.64\|19.68\|18.81\|561910;2026-05-26\|17.64\|-8.55\|18.86\|18.96\|17.40\|731051;2026-05-27\|16.52\|-6.35\|17.41\|17.42\|16.41\|665806;2026-05-28\|16.85\|2.00\|16.85\|17.13\|16.44\|493065;2026-05-29\|16.07\|-4.63\|16.86\|17.05\|15.96\|539392;2026-06-01\|16.22\|0.93\|16.01\|16.55\|15.92\|373268;2026-06-02\|16.07\|-0.92\|16.35\|16.48\|15.52\|425869;2026-06-03\|16.12\|0.31\|15.94\|16.49\|15.72\|439451;2026-06-04\|15.88\|-1.49\|15.95\|16.26\|15.71\|339541;2026-06-05\|15.69\|-1.20\|15.85\|16.07\|15.41\|347846;2026-06-08\|15.07\|-3.95\|15.12\|15.59\|14.78\|362271;2026-06-09\|15.34\|1.79\|15.31\|15.43\|15.07\|283258;2026-06-10\|16.87\|9.97\|15.67\|16.87\|15.67\|606819;2026-06-11\|15.66\|-7.17\|15.77\|16.46\|15.54\|766637;2026-06-12\|15.29\|-2.36\|15.89\|15.98\|15.18\|532884;2026-06-15\|16.01\|4.71\|15.48\|16.04\|15.40\|530235;2026-06-16\|16.30\|1.81\|16.06\|16.51\|15.70\|551446;2026-06-17\|17.28\|6.01\|16.49\|17.48\|16.18\|954431;2026-06-18\|17.06\|-1.27\|16.89\|17.44\|16.68\|669501;2026-06-22\|17.75\|4.04\|17.00\|18.27\|16.99\|772901;2026-06-23\|16.55\|-6.76\|17.29\|17.55\|16.45\|625097;2026-06-24\|16.99\|2.66\|16.28\|17.28\|15.55\|639691;2026-06-25\|15.85\|-6.71\|16.67\|16.84\|15.80\|545617;2026-06-26\|14.60\|-7.89\|15.52\|15.80\|14.58\|510236;2026-06-29\|14.10\|-3.42\|14.51\|14.76\|14.02\|389753;2026-06-30\|14.55\|3.19\|14.07\|14.77\|13.84\|445191;2026-07-01\|14.69\|0.96\|14.48\|15.18\|14.18\|510806;2026-07-02\|14.24\|-3.06\|14.49\|14.85\|14.21\|368331;2026-07-03\|13.86\|-2.67\|14.22\|14.44\|13.85\|340225;2026-07-06\|13.50\|-2.60\|13.85\|13.95\|13.42\|279480;2026-07-07\|13.00\|-3.70\|13.51\|13.56\|12.93\|258297;2026-07-08\|13.52\|4.00\|13.01\|13.92\|12.96\|590438;2026-07-09\|13.77\|1.85\|13.36\|13.85\|13.05\|515093;2026-07-10\|14.07\|2.18\|13.72\|14.40\|13.55\|531362;2026-07-13\|13.30\|-5.47\|13.95\|14.37\|13.18\|363827;2026-07-14\|13.16\|-1.05\|13.31\|13.51\|12.50\|361145;2026-07-15\|13.04\|-0.91\|13.08\|13.48\|12.96\|235252;2026-07-16\|12.93\|-0.84\|12.91\|13.36\|12.73\|267595;2026-07-17\|12.12\|-6.26\|12.79\|13.01\|11.97\|319809;2026-07-20\|13.33\|9.98\|13.33\|13.33\|13.33\|157232;2026-07-21\|14.66\|9.98\|14.65\|14.66\|14.60\|303180;2026-07-22\|16.13\|10.03\|16.13\|16.13\|15.51\|901930;2026-07-23\|17.74\|9.98\|16.47\|17.74\|16.13\|1225156;2026-07-24\|16.19\|-8.74\|17.37\|17.37\|16.14\|1640878;2026-07-27\|16.60\|2.53\|16.21\|16.70\|15.60\|1473058;2026-07-28\|15.82\|-4.70\|15.65\|16.40\|15.34\|1029161;2026-07-29\|15.00\|-5.18\|15.72\|15.80\|14.25\|1043558;2026-07-30\|13.80\|-8.00\|14.73\|15.09\|13.70\|843037;2026-07-31\|15.18\|10.00\|14.36\|15.18\|14.27\|641832;2026-08-03\|16.70\|10.01\|15.90\|16.70\|15.78\|926708;2026-08-04\|18.37\|10.00\|18.00\|18.37\|17.69\|369180;2026-08-05\|18.85\|2.61\|19.00\|19.80\|18.52\|2188194;2026-08-06\|18.31\|-2.86\|18.24\|19.13\|17.86\|1680199;2026-08-07\|18.03\|-1.53\|18.04\|18.30\|17.40\|1005686;2026-08-10\|18.22\|1.05\|18.03\|18.89\|18.00\|1092623;2026-08-11\|18.88\|3.62\|18.51\|19.37\|17.85\|1588415;2026-08-12\|18.73\|-0.79\|19.50\|19.80\|18.40\|1395466;2026-08-13\|18.36\|-1.98\|19.22\|19.68\|18.30\|1618649;2026-08-14\|18.97\|3.32\|18.29\|19.60\|17.48\|1774872;2026-08-17\|18.86\|-0.58\|18.50\|19.00\|17.74\|1454303;2026-08-18\|17.87\|-5.25\|18.30\|18.77\|17.78\|988640;2026-08-19\|16.08\|-10.02\|16.64\|16.91\|16.08\|869294;2026-08-20\|16.11\|0.19\|16.12\|16.38\|15.62\|596429;2026-08-21\|16.48\|2.30\|16.06\|16.52\|15.62\|599332;2026-08-24\|16.05\|-2.61\|16.48\|16.77\|15.80\|537722;2026-08-25\|16.70\|4.05\|15.66\|17.29\|15.53\|808846;2026-08-26\|16.27\|-2.57\|16.70\|16.70\|16.01\|594776;2026-08-27\|16.63\|2.21\|16.47\|16.75\|16.12\|607453;2026-08-28\|16.32\|-1.86\|16.63\|16.95\|16.32\|660102;2026-08-31\|16.59\|1.65\|15.90\|16.59\|15.81\|519806;2026-09-01\|16.59\|0.00\|16.66\|17.17\|16.41\|614916;2026-09-02\|16.76\|1.02\|16.32\|16.98\|16.21\|621255;2026-09-03\|16.46\|-1.79\|16.81\|16.85\|16.33\|440175;2026-09-04\|16.18\|-1.70\|16.81\|16.90\|16.05\|633289;2026-09-07\|16.35\|1.05\|16.18\|16.45\|15.91\|405489;2026-09-08\|16.14\|-1.28\|16.33\|16.81\|16.08\|432456;2026-09-09\|16.28\|0.87\|16.31\|17.10\|16.01\|523186;2026-09-10\|15.62\|-4.05\|15.96\|15.96\|15.36\|461657;2026-09-11\|15.51\|-0.70\|15.28\|15.58\|15.05\|279550
121203	华为昇腾950超节点真机首秀；智谱落地1GW级国产AI算力数据中心建设；	算力租赁+精密金属结构件行业原因：东方证券指出，6月12日美国将Anthropic旗下Fable 5等模型列入出口管制，智谱发布GLM-5.2，国产模型的API调用量有望进一步提升，基于国产模型的算力与Token服务需求将维持较好的增速和景气度。公司原因： 1、据2026年4月28日年报，公司直接运营的AI算力云规模已达38,000P，提供全生命周期管理的综合性算力服务，居于业内领先地位。 2、据2026年4月28日年报，公司AI算力业务已完全实现以云交付方式为客户提供AI算力产品，客户可按需租赁服务器或虚拟算力资源。 3、据2026年4月28日年报，公司作为液晶电视金属结构件与元器件制造的专业厂商，拥有年加工钢材近12万吨、金属背板年产超3,000万张的制造能力，产能与产量继续保持业内第一。	公司直接运营的AI算力云规模已达38000P	2026-05-07\|158.28\|-0.36\|160.20\|166.55\|157.01\|400100;2026-05-08\|167.59\|5.88\|153.01\|173.58\|153.01\|374731;2026-05-11\|162.82\|-2.85\|167.55\|167.55\|152.25\|438806;2026-05-12\|157.01\|-3.57\|162.82\|169.33\|154.90\|335517;2026-05-13\|172.71\|10.00\|157.00\|172.71\|156.43\|401762;2026-05-14\|170.40\|-1.34\|175.00\|178.88\|168.00\|381036;2026-05-15\|170.00\|-0.23\|169.86\|181.50\|166.49\|388472;2026-05-18\|174.58\|2.69\|167.62\|174.66\|164.00\|317683;2026-05-19\|174.30\|-0.16\|170.00\|175.93\|166.50\|252935;2026-05-20\|181.43\|4.09\|172.99\|181.50\|172.21\|303204;2026-05-21\|179.61\|-1.00\|178.00\|180.11\|172.64\|274507;2026-05-22\|195.65\|8.93\|185.74\|195.65\|176.80\|329466;2026-05-25\|202.00\|3.25\|200.90\|208.00\|185.80\|354360;2026-05-26\|211.94\|4.92\|197.89\|216.88\|193.00\|318169;2026-05-27\|214.08\|1.01\|208.00\|215.05\|204.99\|241153;2026-05-28\|220.03\|2.78\|212.50\|221.00\|211.01\|283095;2026-05-29\|240.73\|9.41\|230.00\|240.88\|227.89\|289088;2026-06-01\|216.66\|-10.00\|216.66\|216.66\|216.66\|26866;2026-06-02\|195.41\|-9.81\|194.99\|210.00\|194.99\|408981;2026-06-03\|207.88\|6.38\|190.53\|209.77\|189.94\|376717;2026-06-04\|200.42\|-3.59\|204.13\|211.69\|200.00\|264090;2026-06-05\|180.38\|-10.00\|200.43\|202.58\|180.38\|337418;2026-06-08\|162.34\|-10.00\|162.34\|166.98\|162.34\|80674;2026-06-09\|160.71\|-1.00\|159.96\|169.98\|151.00\|346491;2026-06-10\|144.64\|-10.00\|159.12\|160.00\|144.64\|380899;2026-06-11\|139.30\|-3.69\|142.00\|147.28\|138.00\|266824;2026-06-12\|152.15\|9.22\|143.50\|153.23\|141.00\|334730;2026-06-15\|167.37\|10.00\|152.14\|167.37\|150.40\|325008;2026-06-16\|163.10\|-2.55\|169.66\|173.97\|158.55\|373469;2026-06-17\|165.03\|1.18\|163.00\|167.98\|159.19\|330264;2026-06-18\|176.58\|7.00\|168.31\|178.00\|168.31\|329355;2026-06-22\|194.24\|10.00\|175.00\|194.24\|172.58\|356773;2026-06-23\|201.93\|3.96\|195.01\|210.37\|185.00\|403788;2026-06-24\|219.00\|8.45\|196.00\|222.12\|192.29\|382902;2026-06-25\|207.88\|-5.08\|215.31\|225.85\|205.60\|364136;2026-06-26\|187.09\|-10.00\|205.00\|205.00\|187.09\|287871;2026-06-29\|176.86\|-5.47\|185.00\|190.57\|172.20\|300581;2026-06-30\|178.81\|1.10\|174.50\|188.01\|169.90\|286424;2026-07-01\|193.40\|8.16\|183.00\|193.40\|176.08\|306011;2026-07-02\|174.06\|-10.00\|184.00\|185.99\|174.06\|202588;2026-07-03\|166.61\|-4.28\|160.86\|175.28\|160.86\|211142;2026-07-06\|172.90\|3.78\|171.19\|174.78\|165.00\|197246;2026-07-07\|111.07\|-10.00\|123.68\|123.70\|111.07\|284145;2026-07-08\|115.37\|3.87\|112.00\|118.30\|107.00\|334180;2026-07-09\|123.35\|6.92\|118.10\|126.60\|116.01\|340397;2026-07-10\|116.60\|-5.47\|122.11\|127.62\|115.66\|358430;2026-07-13\|108.15\|-7.25\|110.01\|117.70\|106.41\|239165;2026-07-14\|113.00\|4.48\|109.33\|113.00\|102.59\|292203;2026-07-15\|112.09\|-0.81\|118.00\|119.85\|112.01\|343563;2026-07-16\|100.88\|-10.00\|106.73\|112.88\|100.88\|319938;2026-07-17\|90.79\|-10.00\|98.99\|100.50\|90.79\|363967;2026-07-20\|97.80\|7.72\|96.88\|99.87\|93.85\|435245;2026-07-21\|107.58\|10.00\|100.00\|107.58\|98.86\|369521;2026-07-22\|118.34\|10.00\|114.00\|118.34\|112.80\|128258;2026-07-23\|120.68\|1.98\|125.34\|130.17\|119.33\|648373;2026-07-24\|108.61\|-10.00\|114.00\|116.21\|108.61\|435395;2026-07-27\|115.06\|5.94\|105.00\|118.00\|100.19\|438580;2026-07-28\|103.55\|-10.00\|108.74\|111.85\|103.55\|311550;2026-07-29\|96.95\|-6.37\|99.99\|101.04\|93.30\|354625;2026-07-30\|87.28\|-9.97\|96.82\|99.68\|87.26\|367385;2026-07-31\|96.01\|10.00\|96.01\|96.01\|94.16\|189057;2026-08-03\|93.10\|-3.03\|101.65\|104.62\|92.18\|481045;2026-08-04\|102.41\|10.00\|100.41\|102.41\|99.39\|140558;2026-08-05\|112.65\|10.00\|109.55\|112.65\|107.53\|272856;2026-08-06\|122.52\|8.76\|112.31\|123.92\|112.31\|767764;2026-08-07\|127.40\|3.98\|122.30\|129.89\|119.52\|532633;2026-08-10\|125.81\|-1.25\|127.35\|129.00\|120.49\|381338;2026-08-11\|118.22\|-6.03\|125.81\|126.16\|117.98\|409889;2026-08-12\|119.36\|0.96\|126.28\|127.00\|117.33\|468154;2026-08-13\|125.00\|4.73\|126.00\|131.30\|124.78\|570031;2026-08-14\|137.50\|10.00\|127.66\|137.50\|123.01\|679206;2026-08-17\|142.84\|3.88\|137.80\|148.25\|135.55\|759376;2026-08-18\|136.47\|-4.46\|138.85\|143.66\|135.90\|459064;2026-08-19\|134.95\|-1.11\|128.40\|139.14\|128.10\|525348;2026-08-20\|130.57\|-3.25\|132.00\|136.80\|123.00\|432195;2026-08-21\|125.97\|-3.52\|127.96\|130.80\|125.00\|339409;2026-08-24\|121.78\|-3.33\|127.00\|129.20\|117.48\|323162;2026-08-25\|119.30\|-2.04\|117.10\|122.32\|115.66\|280554;2026-08-26\|117.57\|-1.45\|120.29\|121.66\|116.02\|252148;2026-08-27\|125.22\|6.51\|119.99\|125.37\|117.10\|395272;2026-08-28\|119.95\|-4.21\|124.00\|125.19\|119.62\|352567;2026-08-31\|122.16\|1.84\|114.38\|123.00\|114.28\|350133;2026-09-01\|113.58\|-7.02\|121.00\|121.00\|113.18\|291420;2026-09-02\|115.01\|1.26\|109.50\|118.06\|109.50\|286990;2026-09-03\|111.61\|-2.96\|115.00\|115.50\|110.51\|227758;2026-09-04\|108.35\|-2.92\|114.00\|114.60\|107.00\|225875;2026-09-07\|111.38\|2.80\|110.40\|112.90\|107.80\|253810;2026-09-08\|108.99\|-2.15\|112.00\|115.50\|108.04\|276801;2026-09-09\|109.26\|0.25\|112.50\|113.88\|107.82\|227251;2026-09-10\|106.38\|-2.64\|106.00\|107.70\|104.75\|206070;2026-09-11\|105.37\|-0.95\|103.19\|106.00\|101.69\|168269
121202	华为昇腾950超节点真机首秀；智谱落地1GW级国产AI算力数据中心建设；	算力租赁+腾讯合作+酒类销售 1、据2026年7月20日互动易，公司智算业务目前处于正常经营状态；据2025年年度报告，公司自2024年切入智能算力服务赛道，凭借自建的合规高性能智算资源，为客户提供GPU算力租赁服务，2025年智算业务实现收入5,336.84万元。 2、据2025年5月19日公告，因公司算力业务拓展需要，公司孙公司杭州图灵引擎科技有限公司与腾讯科技（深圳）有限公司签订算力服务协议，图灵引擎科技向腾讯提供集群算力服务。 3、据2025年年度报告，公司主营业务涵盖酒类销售，聚焦中高端白酒市场，采用“线上电商+线下团购”融合运营模式，2025年酒类销售业务实现收入38,397.52万元，同比增长13.82%。	公司孙公司图灵引擎科技与腾讯签订了《算力服务协议》，拟向腾讯提供集群算力服务；一季度业绩同比减亏	2026-05-07\|7.47\|6.56\|7.02\|7.62\|6.95\|1139201;2026-05-08\|7.14\|-4.42\|7.29\|7.29\|7.12\|768193;2026-05-11\|7.04\|-1.40\|7.16\|7.23\|6.97\|532452;2026-05-12\|7.08\|0.57\|7.04\|7.12\|6.87\|573111;2026-05-13\|7.42\|4.80\|7.02\|7.54\|6.97\|922564;2026-05-14\|7.51\|1.21\|8.16\|8.16\|7.50\|1499818;2026-05-15\|7.37\|-1.86\|7.21\|7.80\|7.21\|1074094;2026-05-18\|7.05\|-4.34\|7.22\|7.50\|6.91\|728165;2026-05-19\|6.98\|-0.99\|6.99\|7.19\|6.81\|505940;2026-05-20\|6.62\|-5.16\|6.96\|7.11\|6.53\|596444;2026-05-21\|6.18\|-6.65\|6.65\|6.69\|6.15\|600734;2026-05-22\|6.35\|2.75\|6.23\|6.40\|6.09\|417309;2026-05-25\|6.16\|-2.99\|6.34\|6.41\|6.08\|375251;2026-05-26\|5.85\|-5.03\|6.10\|6.10\|5.75\|415725;2026-05-27\|5.69\|-2.73\|5.87\|5.87\|5.63\|282110;2026-05-28\|5.88\|3.34\|5.71\|6.05\|5.71\|428646;2026-05-29\|5.55\|-5.61\|5.85\|5.88\|5.50\|348022;2026-06-01\|5.66\|1.98\|5.51\|5.75\|5.41\|265687;2026-06-02\|6.23\|10.07\|5.67\|6.23\|5.44\|830579;2026-06-03\|5.93\|-4.82\|6.14\|6.28\|5.92\|856120;2026-06-04\|5.92\|-0.17\|5.84\|6.14\|5.71\|672300;2026-06-05\|5.83\|-1.52\|5.95\|6.00\|5.76\|419015;2026-06-08\|5.61\|-3.77\|5.55\|5.82\|5.51\|308924;2026-06-09\|6.17\|9.98\|5.72\|6.17\|5.64\|628880;2026-06-10\|6.18\|0.16\|6.02\|6.57\|6.02\|995815;2026-06-11\|5.92\|-4.21\|6.13\|6.15\|5.86\|522435;2026-06-12\|5.97\|0.84\|6.09\|6.09\|5.77\|418343;2026-06-15\|6.17\|3.35\|5.98\|6.19\|5.97\|462152;2026-06-16\|5.96\|-3.40\|6.10\|6.10\|5.85\|426311;2026-06-17\|6.09\|2.18\|5.90\|6.15\|5.73\|632795;2026-06-18\|5.90\|-3.12\|5.97\|6.06\|5.87\|363625;2026-06-22\|5.90\|0.00\|5.82\|5.97\|5.82\|265403;2026-06-23\|6.00\|1.69\|5.86\|6.23\|5.82\|476847;2026-06-24\|6.18\|3.00\|5.96\|6.23\|5.67\|672711;2026-06-25\|6.02\|-2.59\|6.18\|6.41\|6.01\|540038;2026-06-26\|5.83\|-3.16\|5.96\|6.07\|5.72\|380277;2026-06-29\|5.64\|-3.26\|5.76\|5.83\|5.61\|294930;2026-06-30\|5.72\|1.42\|5.61\|5.77\|5.42\|310063;2026-07-01\|5.80\|1.40\|5.67\|6.08\|5.58\|394908;2026-07-02\|5.76\|-0.69\|5.85\|5.98\|5.73\|350927;2026-07-03\|5.60\|-2.78\|5.70\|5.78\|5.58\|246507;2026-07-06\|5.04\|-10.00\|5.60\|5.60\|5.04\|458135;2026-07-07\|4.64\|-7.94\|4.95\|4.97\|4.60\|449525;2026-07-08\|4.68\|0.86\|4.64\|4.70\|4.50\|251587;2026-07-09\|4.68\|0.00\|4.74\|4.85\|4.63\|270867;2026-07-10\|4.87\|4.06\|4.64\|5.02\|4.56\|449419;2026-07-13\|4.56\|-6.37\|4.86\|4.92\|4.54\|284149;2026-07-14\|4.61\|1.10\|4.56\|4.61\|4.43\|223184;2026-07-15\|4.69\|1.74\|4.52\|4.79\|4.50\|233263;2026-07-16\|4.69\|0.00\|4.66\|4.78\|4.57\|177046;2026-07-17\|4.45\|-5.12\|4.68\|4.72\|4.39\|222394;2026-07-20\|4.39\|-1.35\|4.44\|4.67\|4.31\|243043;2026-07-21\|4.39\|0.00\|4.39\|4.42\|4.05\|254195;2026-07-22\|4.83\|10.02\|4.83\|4.83\|4.83\|153258;2026-07-23\|5.02\|3.93\|4.93\|5.29\|4.83\|918936;2026-07-24\|4.56\|-9.16\|4.81\|4.89\|4.56\|624322;2026-07-27\|4.80\|5.26\|4.50\|5.01\|4.48\|545828;2026-07-28\|4.77\|-0.62\|4.73\|4.92\|4.73\|358882;2026-07-29\|4.85\|1.68\|4.76\|4.89\|4.72\|321992;2026-07-30\|4.86\|0.21\|4.84\|4.93\|4.71\|373247;2026-07-31\|5.08\|4.53\|4.88\|5.24\|4.80\|666333;2026-08-03\|5.13\|0.98\|5.04\|5.14\|5.00\|373700;2026-08-04\|5.37\|4.68\|5.20\|5.44\|5.20\|535681;2026-08-05\|5.32\|-0.93\|5.38\|5.39\|5.26\|368416;2026-08-06\|5.28\|-0.75\|5.28\|5.34\|5.18\|280867;2026-08-07\|5.20\|-1.52\|5.29\|5.31\|5.10\|258824;2026-08-10\|5.30\|1.92\|5.21\|5.33\|5.10\|270744;2026-08-11\|5.48\|3.40\|5.35\|5.61\|5.20\|525689;2026-08-12\|5.53\|0.91\|5.52\|5.58\|5.39\|414948;2026-08-13\|6.08\|9.95\|6.08\|6.08\|6.08\|218513;2026-08-14\|5.61\|-7.73\|5.97\|5.97\|5.47\|1108794;2026-08-17\|5.51\|-1.78\|5.43\|5.57\|5.39\|623830;2026-08-18\|5.26\|-4.54\|5.51\|5.53\|5.20\|466026;2026-08-19\|4.93\|-6.27\|5.14\|5.15\|4.91\|363954;2026-08-20\|4.97\|0.81\|4.98\|5.02\|4.91\|204554;2026-08-21\|4.96\|-0.20\|4.91\|4.98\|4.83\|175810;2026-08-24\|4.86\|-2.02\|4.98\|5.01\|4.80\|181173;2026-08-25\|5.08\|4.53\|4.83\|5.12\|4.79\|300879;2026-08-26\|5.16\|1.57\|5.08\|5.21\|5.03\|219075;2026-08-27\|5.22\|1.16\|5.19\|5.25\|5.13\|163581;2026-08-28\|5.31\|1.72\|5.23\|5.35\|5.18\|246037;2026-08-31\|5.51\|3.77\|5.25\|5.59\|5.20\|432961;2026-09-01\|5.56\|0.91\|5.48\|5.61\|5.43\|363620;2026-09-02\|5.55\|-0.18\|5.48\|5.61\|5.43\|254537;2026-09-03\|5.39\|-2.88\|5.55\|5.58\|5.39\|187223;2026-09-04\|5.50\|2.04\|5.46\|5.60\|5.41\|280468;2026-09-07\|5.54\|0.73\|5.43\|5.62\|5.39\|252481;2026-09-08\|5.50\|-0.72\|5.54\|5.57\|5.46\|153487;2026-09-09\|5.38\|-2.18\|5.50\|5.51\|5.34\|138176;2026-09-10\|5.31\|-1.30\|5.42\|5.42\|5.29\|125754;2026-09-11\|5.23\|-1.51\|5.27\|5.28\|5.16\|127914
121201	华为昇腾950超节点真机首秀；智谱落地1GW级国产AI算力数据中心建设；	算力租赁+数据中心REITs+金融科技+中报扭亏 1、公司自研多源异构算力调度平台已实现GPU资源纳管与综合调度，具备对外提供渲染、AI推理等算力出租服务的能力，目前自持算力规模约200P，合作算力规模超100P。 2、公司正推进长沙云谷数据中心REITs申报发行工作，旨在盘活存量资产、优化资本结构，构建“投资建设-运营成熟-REITs退出-再投资”的良性循环。 3、据2026年7月15日公告，公司预计2026年上半年净利润为400万元至600万元，同比扭亏为盈，主要系海外金融科技业务收入较快增长及IDC机柜租赁业务规模稳步增长。	1、公司算力业务依据客户订单进行扩容，现阶段全力推进机柜订单落地； 2、国内最早研发金融电子设备的高新技术企业之一；公司已围绕数字货币加密算法、数字钱包设备及其应用、数字货币支付模组及支付设备、数字货币收单设备等关键领域开展一套完整的数字货币安全支付方案研究工作，可根据客户需求提供数字人民币支付对接到银行系统的应用开发解决方案	2026-05-07\|8.44\|0.84\|8.40\|8.49\|8.33\|213004;2026-05-08\|8.62\|2.13\|8.38\|8.71\|8.34\|252319;2026-05-11\|8.51\|-1.28\|8.76\|8.76\|8.46\|217452;2026-05-12\|8.21\|-3.53\|8.46\|8.51\|8.16\|269943;2026-05-13\|8.31\|1.22\|8.22\|8.40\|8.13\|254373;2026-05-14\|8.08\|-2.77\|8.33\|8.50\|8.06\|233305;2026-05-15\|7.88\|-2.48\|8.12\|8.15\|7.85\|238869;2026-05-18\|7.90\|0.25\|7.93\|8.05\|7.79\|218667;2026-05-19\|8.14\|3.04\|7.90\|8.15\|7.85\|203856;2026-05-20\|7.68\|-5.65\|8.06\|8.12\|7.60\|247460;2026-05-21\|7.26\|-5.47\|7.73\|7.77\|7.20\|274923;2026-05-22\|7.45\|2.62\|7.31\|7.51\|7.08\|229554;2026-05-25\|7.31\|-1.88\|7.45\|7.55\|7.20\|167426;2026-05-26\|7.08\|-3.15\|7.25\|7.35\|6.98\|201127;2026-05-27\|6.85\|-3.25\|7.09\|7.11\|6.82\|167402;2026-05-28\|6.86\|0.15\|6.87\|6.94\|6.79\|147478;2026-05-29\|6.53\|-4.81\|6.90\|6.95\|6.50\|221032;2026-06-01\|6.81\|4.29\|6.53\|6.98\|6.50\|196335;2026-06-02\|6.81\|0.00\|6.85\|6.88\|6.57\|207649;2026-06-03\|6.60\|-3.08\|6.75\|6.81\|6.55\|176220;2026-06-04\|6.47\|-1.97\|6.59\|6.68\|6.41\|154922;2026-06-05\|6.55\|1.24\|6.47\|6.69\|6.40\|172023;2026-06-08\|6.28\|-4.12\|6.42\|6.56\|6.18\|167759;2026-06-09\|6.31\|0.48\|6.33\|6.43\|6.23\|134036;2026-06-10\|6.24\|-1.11\|6.46\|6.46\|6.13\|163466;2026-06-11\|6.04\|-3.21\|6.10\|6.22\|5.97\|171583;2026-06-12\|6.09\|0.83\|6.20\|6.25\|6.06\|161981;2026-06-15\|6.26\|2.79\|6.15\|6.35\|6.15\|177754;2026-06-16\|6.27\|0.16\|6.26\|6.32\|6.16\|144793;2026-06-17\|6.21\|-0.96\|6.29\|6.29\|6.13\|130148;2026-06-18\|6.24\|0.48\|6.21\|6.32\|6.10\|151531;2026-06-22\|6.39\|2.40\|6.39\|6.39\|6.14\|247808;2026-06-23\|6.41\|0.31\|6.31\|6.68\|6.30\|272511;2026-06-24\|6.18\|-3.59\|6.33\|6.42\|6.11\|182308;2026-06-25\|5.99\|-3.07\|6.16\|6.19\|5.94\|174162;2026-06-26\|5.73\|-4.34\|5.93\|5.94\|5.72\|175912;2026-06-29\|5.65\|-1.40\|5.75\|5.79\|5.54\|189373;2026-06-30\|5.74\|1.59\|5.65\|5.82\|5.53\|191223;2026-07-01\|6.06\|5.57\|5.78\|6.29\|5.73\|279673;2026-07-02\|5.84\|-3.63\|6.04\|6.15\|5.82\|260396;2026-07-03\|5.97\|2.23\|5.85\|6.05\|5.83\|188601;2026-07-06\|5.77\|-3.35\|5.99\|6.00\|5.75\|155603;2026-07-07\|5.57\|-3.47\|5.77\|5.79\|5.53\|132611;2026-07-08\|5.67\|1.80\|5.59\|5.74\|5.53\|141126;2026-07-09\|5.64\|-0.53\|5.67\|5.75\|5.48\|173157;2026-07-10\|5.71\|1.24\|5.61\|5.92\|5.54\|217039;2026-07-13\|5.39\|-5.60\|5.74\|5.76\|5.33\|216118;2026-07-14\|5.48\|1.67\|5.38\|5.49\|5.21\|178704;2026-07-15\|5.70\|4.01\|5.69\|5.85\|5.59\|279248;2026-07-16\|5.78\|1.40\|5.76\|5.95\|5.64\|241569;2026-07-17\|5.50\|-4.84\|5.70\|5.81\|5.39\|248252;2026-07-20\|5.76\|4.73\|5.57\|6.05\|5.56\|494416;2026-07-21\|6.34\|10.07\|5.72\|6.34\|5.55\|669159;2026-07-22\|6.97\|9.94\|6.87\|6.97\|6.87\|195234;2026-07-23\|7.67\|10.04\|7.00\|7.67\|7.00\|1087686;2026-07-24\|6.90\|-10.04\|7.16\|7.37\|6.90\|1038125;2026-07-27\|6.86\|-0.58\|6.55\|6.89\|6.50\|1034801;2026-07-28\|6.66\|-2.92\|6.57\|6.85\|6.52\|693219;2026-07-29\|6.62\|-0.60\|6.69\|6.81\|6.36\|658272;2026-07-30\|6.11\|-7.70\|6.59\|6.61\|6.08\|656363;2026-07-31\|6.72\|9.98\|6.32\|6.72\|6.30\|798589;2026-08-03\|6.88\|2.38\|7.01\|7.15\|6.72\|884667;2026-08-04\|7.22\|4.94\|6.91\|7.26\|6.91\|751981;2026-08-05\|7.18\|-0.55\|7.17\|7.27\|7.06\|661483;2026-08-06\|7.24\|0.84\|7.17\|7.35\|7.09\|548797;2026-08-07\|7.19\|-0.69\|7.20\|7.21\|6.97\|453840;2026-08-10\|7.28\|1.25\|7.30\|7.30\|7.06\|333788;2026-08-11\|7.32\|0.55\|7.30\|7.38\|7.11\|340648;2026-08-12\|7.28\|-0.55\|7.37\|7.50\|7.22\|315153;2026-08-13\|7.21\|-0.96\|7.43\|7.57\|7.21\|473306;2026-08-14\|7.19\|-0.28\|7.18\|7.49\|7.02\|376728;2026-08-17\|7.20\|0.14\|7.16\|7.22\|7.01\|230328;2026-08-18\|7.04\|-2.22\|7.21\|7.22\|6.99\|237741;2026-08-19\|6.51\|-7.53\|6.98\|6.98\|6.48\|286422;2026-08-20\|6.57\|0.92\|6.62\|6.64\|6.44\|197704;2026-08-21\|6.58\|0.15\|6.51\|6.59\|6.34\|160440;2026-08-24\|6.43\|-2.28\|6.55\|6.72\|6.33\|175995;2026-08-25\|6.66\|3.58\|6.46\|6.71\|6.34\|212527;2026-08-26\|6.84\|2.70\|6.64\|6.94\|6.56\|227388;2026-08-27\|7.01\|2.49\|6.80\|7.04\|6.79\|230161;2026-08-28\|6.86\|-2.14\|7.03\|7.05\|6.85\|180795;2026-08-31\|6.98\|1.75\|6.79\|6.99\|6.70\|196433;2026-09-01\|7.07\|1.29\|6.98\|7.16\|6.88\|192298;2026-09-02\|7.07\|0.00\|7.00\|7.11\|6.92\|180708;2026-09-03\|7.04\|-0.42\|7.09\|7.17\|7.00\|168097;2026-09-04\|7.07\|0.43\|7.16\|7.34\|7.05\|259782;2026-09-07\|7.02\|-0.71\|7.02\|7.10\|6.95\|182149;2026-09-08\|7.05\|0.43\|7.05\|7.18\|7.01\|172478;2026-09-09\|6.87\|-2.55\|7.03\|7.06\|6.83\|154668;2026-09-10\|6.81\|-0.87\|6.85\|6.87\|6.76\|109811;2026-09-11\|6.73\|-1.17\|6.81\|6.81\|6.58\|109200
121200		AI应用+智慧交通+机器人概念+半年报预计扭亏 1、据2025年12月12日互动易，交科集团发布交通垂直大模型“科宝”，集成DeepSeek-R1，实现养护决策智能推理，并配备隧道巡检机器人、拉索检测机器人等智能装备。 2、据2026年4月18日年报，公司主营业务为数智工程、勘察设计与试验检测等，承担了广西90%以上的高速公路机电项目，并参与了平陆运河部分检测咨询、信息化、电气工程等相关业务。 3、据2026年7月15日公告，公司预计2026年半年度实现归母净利润4,000万元到5,200万元，与上年同期相比实现扭亏为盈，主要因完成重大资产置换，置入交科集团51%股权，置出亏损的广电业务。 4、据2026年4月18日年报，公司控股股东为广西北部湾投资集团有限公司，实际控制人为广西壮族自治区人民政府。	公司“科宝”交通大模型及智检机器人、无人机机巢等成果已落地	2026-05-07\|4.70\|10.07\|4.30\|4.70\|4.28\|1007411;2026-05-08\|5.17\|10.00\|4.96\|5.17\|4.85\|748957;2026-05-11\|5.10\|-1.35\|5.34\|5.69\|5.07\|2591514;2026-05-12\|5.15\|0.98\|5.10\|5.25\|5.01\|1599336;2026-05-13\|5.37\|4.27\|5.12\|5.50\|5.10\|1695591;2026-05-14\|5.36\|-0.19\|5.37\|5.90\|5.35\|1585399;2026-05-15\|5.47\|2.05\|5.31\|5.55\|5.22\|1246223;2026-05-18\|5.31\|-2.92\|5.37\|5.55\|5.21\|1010209;2026-05-19\|5.84\|9.98\|5.25\|5.84\|5.25\|611061;2026-05-20\|5.26\|-9.93\|5.79\|5.79\|5.26\|1215727;2026-05-21\|5.79\|10.08\|5.02\|5.79\|5.02\|2380662;2026-05-22\|5.78\|-0.17\|5.74\|5.93\|5.52\|2338915;2026-05-25\|6.12\|5.88\|5.78\|6.25\|5.69\|1895264;2026-05-26\|5.86\|-4.25\|5.93\|6.11\|5.71\|1392034;2026-05-27\|5.39\|-8.02\|5.80\|5.87\|5.32\|1357536;2026-05-28\|5.44\|0.93\|5.42\|5.90\|5.21\|1397363;2026-05-29\|5.31\|-2.39\|5.39\|5.48\|5.18\|1051698;2026-06-01\|5.38\|1.32\|5.26\|5.50\|5.14\|828977;2026-06-02\|5.92\|10.04\|5.38\|5.92\|5.20\|1538627;2026-06-03\|6.51\|9.97\|6.10\|6.51\|6.00\|1975277;2026-06-04\|6.17\|-5.22\|6.37\|6.66\|6.11\|2238063;2026-06-05\|5.98\|-3.08\|6.15\|6.23\|5.70\|1476681;2026-06-08\|5.58\|-6.69\|5.70\|5.87\|5.50\|1266754;2026-06-09\|5.51\|-1.25\|5.70\|5.81\|5.41\|1045173;2026-06-10\|5.16\|-6.35\|5.46\|5.76\|5.05\|1318452;2026-06-11\|4.94\|-4.26\|5.05\|5.14\|4.88\|960038;2026-06-12\|4.84\|-2.02\|4.99\|5.08\|4.82\|783332;2026-06-15\|4.92\|1.65\|4.84\|4.99\|4.84\|611192;2026-06-16\|4.95\|0.61\|5.04\|5.10\|4.90\|779631;2026-06-17\|4.95\|0.00\|4.88\|5.01\|4.76\|623510;2026-06-18\|4.62\|-6.67\|4.96\|4.98\|4.60\|838700;2026-06-22\|4.64\|0.43\|4.60\|4.65\|4.40\|645544;2026-06-23\|4.68\|0.86\|4.59\|4.76\|4.55\|483230;2026-06-24\|4.50\|-3.85\|4.66\|4.73\|4.42\|441663;2026-06-25\|4.36\|-3.11\|4.47\|4.49\|4.32\|501608;2026-06-26\|4.25\|-2.52\|4.34\|4.48\|4.23\|456632;2026-06-29\|4.22\|-0.71\|4.25\|4.34\|4.10\|397727;2026-06-30\|4.30\|1.90\|4.18\|4.31\|4.17\|328248;2026-07-01\|4.42\|2.79\|4.29\|4.46\|4.26\|396642;2026-07-02\|4.52\|2.26\|4.50\|4.67\|4.45\|583331;2026-07-03\|4.55\|0.66\|4.52\|4.70\|4.42\|488553;2026-07-06\|4.60\|1.10\|4.51\|4.71\|4.47\|519171;2026-07-07\|4.39\|-4.57\|4.60\|4.72\|4.37\|517409;2026-07-08\|4.58\|4.33\|4.38\|4.83\|4.37\|975234;2026-07-09\|4.56\|-0.44\|4.41\|4.58\|4.30\|648397;2026-07-10\|4.60\|0.88\|4.53\|4.70\|4.46\|609783;2026-07-13\|4.42\|-3.91\|4.58\|4.68\|4.36\|558691;2026-07-14\|4.71\|6.56\|4.36\|4.74\|4.36\|651310;2026-07-15\|4.76\|1.06\|4.69\|4.83\|4.59\|640807;2026-07-16\|4.71\|-1.05\|4.72\|4.80\|4.67\|413250;2026-07-17\|4.56\|-3.18\|4.67\|4.76\|4.54\|497703;2026-07-20\|4.50\|-1.32\|4.60\|4.67\|4.39\|512541;2026-07-21\|4.61\|2.44\|4.45\|4.61\|4.37\|476654;2026-07-22\|4.88\|5.86\|4.60\|5.07\|4.55\|1355648;2026-07-23\|5.12\|4.92\|4.98\|5.17\|4.93\|1252574;2026-07-24\|4.96\|-3.12\|5.00\|5.10\|4.94\|702406;2026-07-27\|5.14\|3.63\|4.99\|5.17\|4.99\|824554;2026-07-28\|5.11\|-0.58\|5.06\|5.29\|5.04\|664383;2026-07-29\|5.16\|0.98\|5.11\|5.21\|4.99\|670951;2026-07-30\|5.36\|3.88\|5.13\|5.44\|5.07\|940964;2026-07-31\|5.31\|-0.93\|5.22\|5.60\|5.14\|1159962;2026-08-03\|5.84\|9.98\|5.33\|5.84\|5.32\|1195286;2026-08-04\|5.87\|0.51\|6.00\|6.02\|5.54\|1563209;2026-08-05\|6.17\|5.11\|5.76\|6.30\|5.66\|1438071;2026-08-06\|5.88\|-4.70\|6.06\|6.09\|5.85\|1055314;2026-08-07\|5.60\|-4.76\|5.84\|5.84\|5.47\|1279337;2026-08-10\|6.16\|10.00\|5.60\|6.16\|5.48\|1183437;2026-08-11\|6.08\|-1.30\|6.03\|6.27\|6.03\|1211948;2026-08-12\|6.18\|1.64\|6.14\|6.29\|6.06\|982663;2026-08-13\|5.96\|-3.56\|6.16\|6.21\|5.96\|883720;2026-08-14\|5.36\|-10.07\|5.93\|5.99\|5.36\|1363490;2026-08-17\|5.01\|-6.53\|5.22\|5.25\|4.94\|1145220;2026-08-18\|4.91\|-2.00\|4.97\|5.05\|4.86\|798215;2026-08-19\|4.72\|-3.87\|4.86\|4.88\|4.68\|754794;2026-08-20\|4.93\|4.45\|4.76\|4.94\|4.66\|866162;2026-08-21\|4.94\|0.20\|4.84\|5.01\|4.70\|699827;2026-08-24\|4.63\|-6.28\|4.83\|4.93\|4.55\|688519;2026-08-25\|5.09\|9.94\|4.63\|5.09\|4.61\|958358;2026-08-26\|5.06\|-0.59\|5.00\|5.17\|4.97\|927644;2026-08-27\|5.01\|-0.99\|5.02\|5.07\|4.95\|594218;2026-08-28\|5.06\|1.00\|5.06\|5.19\|4.99\|730500;2026-08-31\|5.18\|2.37\|5.07\|5.20\|4.99\|664947;2026-09-01\|5.22\|0.77\|5.15\|5.33\|5.12\|629918;2026-09-02\|5.22\|0.00\|5.16\|5.33\|5.09\|608558;2026-09-03\|5.32\|1.92\|5.22\|5.36\|5.18\|776114;2026-09-04\|5.45\|2.44\|5.31\|5.64\|5.26\|940018;2026-09-07\|5.37\|-1.47\|5.59\|5.60\|5.24\|867302;2026-09-08\|5.06\|-5.77\|5.26\|5.32\|4.83\|1131930;2026-09-09\|4.96\|-1.98\|5.02\|5.10\|4.85\|791282;2026-09-10\|4.90\|-1.21\|4.97\|5.00\|4.85\|457808;2026-09-11\|5.12\|4.49\|4.86\|5.18\|4.79\|828822
121199		问询函澄清+养老机器人+男装 1、据2026年6月23日公告，公司就上交所年报问询函进行回复，说明集团财务公司存款不存在支取受限或到期无法足额赎回的风险，财务公司经营稳健、风险可控。 2、据人民财讯2026年6月18日报道，红豆股份旗下全资子公司新设上海红芯益恒智能科技有限公司，经营范围包含人工智能理论与算法软件开发、智能机器人的研发与销售等；据2026年4月30日年报，公司2025年已增资江苏艾雨文承养老机器人有限公司并参与设立无锡褔芯机器人有限公司。 3、据2026年4月30日年报，公司以男装为主业，聚焦舒适赛道，构建“服装零售+职业装定制”双引擎模型，持续推进全渠道零售网络建设。	公司投资智能养老机器人项目，布局“人工智能+居家养老”领域	2026-05-07\|2.81\|2.93\|2.70\|2.89\|2.68\|1480828;2026-05-08\|2.83\|0.71\|2.77\|2.92\|2.75\|1087373;2026-05-11\|2.87\|1.41\|2.81\|2.88\|2.69\|1106908;2026-05-12\|2.74\|-4.53\|2.84\|2.85\|2.70\|869812;2026-05-13\|2.80\|2.19\|2.76\|2.85\|2.76\|801188;2026-05-14\|2.87\|2.50\|2.80\|2.87\|2.77\|663253;2026-05-15\|3.01\|4.88\|2.88\|3.16\|2.87\|2138074;2026-05-18\|3.03\|0.66\|2.81\|3.13\|2.81\|1682866;2026-05-19\|3.06\|0.99\|3.03\|3.13\|3.01\|954776;2026-05-20\|3.11\|1.63\|3.05\|3.14\|2.96\|1068058;2026-05-21\|3.02\|-2.89\|3.14\|3.22\|3.00\|1094908;2026-05-22\|3.16\|4.64\|3.04\|3.30\|3.04\|1387600;2026-05-25\|3.09\|-2.22\|3.15\|3.15\|2.98\|974267;2026-05-26\|3.10\|0.32\|3.12\|3.12\|2.98\|698287;2026-05-27\|2.94\|-5.16\|3.09\|3.09\|2.92\|751484;2026-05-28\|3.11\|5.78\|2.89\|3.12\|2.89\|982452;2026-05-29\|2.91\|-6.43\|3.10\|3.10\|2.80\|938815;2026-06-01\|2.88\|-1.03\|2.92\|2.95\|2.84\|553437;2026-06-02\|2.81\|-2.43\|2.89\|2.89\|2.72\|603151;2026-06-03\|2.83\|0.71\|2.79\|2.92\|2.78\|540476;2026-06-04\|2.80\|-1.06\|2.84\|2.90\|2.79\|402484;2026-06-05\|2.80\|0.00\|2.80\|2.84\|2.70\|445504;2026-06-08\|2.67\|-4.64\|2.70\|2.79\|2.62\|421581;2026-06-09\|2.63\|-1.50\|2.68\|2.70\|2.57\|500779;2026-06-10\|2.65\|0.76\|2.61\|2.67\|2.56\|417604;2026-06-11\|2.58\|-2.64\|2.62\|2.70\|2.53\|331696;2026-06-12\|2.61\|1.16\|2.58\|2.62\|2.53\|234492;2026-06-15\|2.64\|1.15\|2.61\|2.69\|2.59\|369166;2026-06-16\|2.72\|3.03\|2.64\|2.72\|2.56\|416076;2026-06-17\|2.67\|-1.84\|2.70\|2.83\|2.62\|436523;2026-06-18\|2.69\|0.75\|2.65\|2.73\|2.52\|520332;2026-06-22\|2.96\|10.04\|2.72\|2.96\|2.71\|1652031;2026-06-23\|3.26\|10.14\|3.00\|3.26\|2.96\|1046060;2026-06-24\|3.14\|-3.68\|3.23\|3.23\|2.94\|1994729;2026-06-25\|3.35\|6.69\|3.09\|3.42\|3.05\|1624696;2026-06-26\|3.27\|-2.39\|3.28\|3.40\|3.21\|916747;2026-06-29\|3.11\|-4.89\|3.23\|3.32\|3.08\|883323;2026-06-30\|3.29\|5.79\|3.10\|3.41\|2.99\|933116;2026-07-01\|3.46\|5.17\|3.36\|3.54\|3.23\|947055;2026-07-02\|3.39\|-2.02\|3.42\|3.53\|3.38\|771582;2026-07-03\|3.46\|2.06\|3.39\|3.55\|3.34\|740158;2026-07-06\|3.26\|-5.78\|3.38\|3.47\|3.21\|762934;2026-07-07\|3.20\|-1.84\|3.25\|3.32\|3.14\|689326;2026-07-08\|3.10\|-3.12\|3.12\|3.23\|3.08\|486468;2026-07-09\|3.09\|-0.32\|3.06\|3.15\|3.00\|442105;2026-07-10\|3.08\|-0.32\|3.08\|3.20\|3.02\|451348;2026-07-13\|2.85\|-7.47\|3.04\|3.04\|2.84\|613342;2026-07-14\|2.91\|2.11\|2.85\|2.94\|2.81\|481683;2026-07-15\|2.87\|-1.37\|2.88\|2.94\|2.85\|423208;2026-07-16\|2.76\|-3.83\|2.85\|2.85\|2.72\|533590;2026-07-17\|2.53\|-8.33\|2.76\|2.78\|2.51\|581304;2026-07-20\|2.47\|-2.37\|2.54\|2.72\|2.42\|876908;2026-07-21\|2.47\|0.00\|2.49\|2.49\|2.22\|844216;2026-07-22\|2.66\|7.69\|2.45\|2.72\|2.42\|1398928;2026-07-23\|2.63\|-1.13\|2.64\|2.70\|2.57\|687513;2026-07-24\|2.56\|-2.66\|2.61\|2.65\|2.52\|506370;2026-07-27\|2.67\|4.30\|2.57\|2.70\|2.52\|484776;2026-07-28\|2.67\|0.00\|2.67\|2.85\|2.63\|711891;2026-07-29\|2.73\|2.25\|2.67\|2.75\|2.57\|593889;2026-07-30\|2.68\|-1.83\|2.69\|2.78\|2.60\|593874;2026-07-31\|2.78\|3.73\|2.68\|2.85\|2.64\|621343;2026-08-03\|2.83\|1.80\|2.80\|2.85\|2.74\|364650;2026-08-04\|2.92\|3.18\|2.85\|2.93\|2.82\|386155;2026-08-05\|3.02\|3.42\|2.92\|3.07\|2.91\|474717;2026-08-06\|3.08\|1.99\|3.02\|3.09\|2.95\|472530;2026-08-07\|3.14\|1.95\|3.09\|3.19\|3.04\|516417;2026-08-10\|3.14\|0.00\|3.15\|3.20\|3.11\|418202;2026-08-11\|3.15\|0.32\|3.12\|3.17\|3.04\|516733;2026-08-12\|3.16\|0.32\|3.14\|3.20\|3.12\|483340;2026-08-13\|3.13\|-0.95\|3.17\|3.21\|3.11\|514851;2026-08-14\|3.14\|0.32\|3.13\|3.20\|3.10\|569797;2026-08-17\|3.26\|3.82\|3.16\|3.32\|3.11\|800554;2026-08-18\|3.32\|1.84\|3.25\|3.32\|3.21\|536799;2026-08-19\|3.07\|-7.53\|3.34\|3.34\|3.05\|751264;2026-08-20\|3.04\|-0.98\|3.08\|3.12\|3.03\|433421;2026-08-21\|3.13\|2.96\|3.05\|3.22\|3.04\|780561;2026-08-24\|2.99\|-4.47\|3.15\|3.16\|2.96\|555382;2026-08-25\|2.96\|-1.00\|2.99\|3.03\|2.87\|385567;2026-08-26\|2.96\|0.00\|2.95\|3.04\|2.92\|388308;2026-08-27\|2.93\|-1.01\|2.94\|3.04\|2.92\|419025;2026-08-28\|2.91\|-0.68\|2.93\|2.96\|2.91\|330726;2026-08-31\|2.92\|0.34\|2.88\|2.98\|2.79\|492438;2026-09-01\|2.93\|0.34\|2.91\|2.95\|2.87\|262244;2026-09-02\|2.92\|-0.34\|2.91\|2.97\|2.84\|384364;2026-09-03\|2.90\|-0.68\|2.93\|2.98\|2.88\|360037;2026-09-04\|2.86\|-1.38\|2.90\|2.93\|2.84\|390636;2026-09-07\|3.15\|10.14\|2.88\|3.15\|2.87\|622411;2026-09-08\|3.20\|1.59\|3.35\|3.35\|3.15\|1233717;2026-09-09\|3.08\|-3.75\|3.20\|3.20\|3.05\|713115;2026-09-10\|3.13\|1.62\|3.09\|3.14\|3.01\|601761;2026-09-11\|3.16\|0.96\|3.13\|3.17\|2.98\|579723
121198		机器人腱绳+黄金+有机硅+中报预增 1、据2026年5月18日投资者关系活动记录表及2026年7月2日互动易，公司钨丝腱绳项目已完成产品试制，正进行产品优化，待完成后送样测试，目标应用于机器人灵巧手领域。 2、据2026年6月8日异动公告，公司通过司法抵偿获得赤峰龙头山金矿，目前尚处于勘探阶段。现货黄金今日盘中涨超1%，突破4120美元/盎司。 3、据2026年7月14日业绩预告，公司2026年上半年归母净利润同比增长250.87%-426.30%，主要受益于有机硅行业主要产品价格回升，增强了公司盈利能力。	公司已完成机器人用高性能钨丝腱绳产品设计、试制并同步送样测试，目标切入人形机器人灵巧手绳驱方案	2026-05-07\|5.20\|3.38\|4.96\|5.22\|4.90\|1132301;2026-05-08\|5.72\|10.00\|5.10\|5.72\|5.04\|1909934;2026-05-11\|5.62\|-1.75\|5.74\|5.80\|5.46\|1886216;2026-05-12\|5.68\|1.07\|5.68\|5.83\|5.61\|1216096;2026-05-13\|5.79\|1.94\|5.61\|5.95\|5.51\|1353514;2026-05-14\|6.25\|7.94\|5.80\|6.37\|5.72\|2183785;2026-05-15\|5.90\|-5.60\|6.27\|6.34\|5.84\|1921421;2026-05-18\|5.59\|-5.25\|5.68\|5.88\|5.55\|1327904;2026-05-19\|5.42\|-3.04\|5.62\|5.66\|5.32\|1203852;2026-05-20\|5.40\|-0.37\|5.39\|5.50\|5.24\|821608;2026-05-21\|5.28\|-2.22\|5.44\|5.83\|5.26\|1136112;2026-05-22\|5.46\|3.41\|5.33\|5.48\|5.26\|636663;2026-05-25\|5.38\|-1.47\|5.50\|5.54\|5.27\|625613;2026-05-26\|5.20\|-3.35\|5.34\|5.40\|5.09\|678786;2026-05-27\|5.06\|-2.69\|5.15\|5.24\|4.98\|587890;2026-05-28\|5.19\|2.57\|5.02\|5.21\|5.00\|476430;2026-05-29\|4.85\|-6.55\|5.19\|5.22\|4.80\|718478;2026-06-01\|4.84\|-0.21\|4.85\|4.90\|4.81\|464625;2026-06-02\|4.85\|0.21\|4.83\|4.86\|4.60\|497376;2026-06-03\|5.34\|10.10\|4.84\|5.34\|4.82\|614764;2026-06-04\|5.61\|5.06\|5.32\|5.76\|5.12\|2247573;2026-06-05\|5.86\|4.46\|5.46\|6.17\|5.41\|2357830;2026-06-08\|5.78\|-1.37\|5.53\|5.85\|5.48\|1598851;2026-06-09\|5.70\|-1.38\|5.74\|5.79\|5.52\|1087408;2026-06-10\|5.49\|-3.68\|5.61\|5.65\|5.39\|923709;2026-06-11\|5.34\|-2.73\|5.43\|5.58\|5.25\|774242;2026-06-12\|5.19\|-2.81\|5.41\|5.46\|5.10\|667816;2026-06-15\|5.31\|2.31\|5.24\|5.41\|5.20\|503923;2026-06-16\|5.26\|-0.94\|5.30\|5.36\|5.20\|434085;2026-06-17\|5.18\|-1.52\|5.25\|5.31\|5.12\|576996;2026-06-18\|5.11\|-1.35\|5.17\|5.24\|5.04\|523936;2026-06-22\|5.11\|0.00\|5.19\|5.36\|5.01\|839668;2026-06-23\|5.20\|1.76\|5.15\|5.38\|5.06\|927608;2026-06-24\|5.49\|5.58\|5.19\|5.58\|4.99\|1480280;2026-06-25\|5.16\|-6.01\|5.44\|5.52\|4.94\|1534573;2026-06-26\|5.44\|5.43\|5.01\|5.66\|5.00\|1592297;2026-06-29\|5.28\|-2.94\|5.39\|5.69\|5.19\|1095187;2026-06-30\|5.41\|2.46\|5.33\|5.45\|5.11\|853869;2026-07-01\|5.62\|3.88\|5.53\|5.66\|5.33\|1214010;2026-07-02\|5.73\|1.96\|5.51\|5.90\|5.35\|1360292;2026-07-03\|5.56\|-2.97\|5.78\|5.92\|5.43\|1100313;2026-07-06\|5.63\|1.26\|5.51\|5.90\|5.41\|1226585;2026-07-07\|6.08\|7.99\|5.63\|6.19\|5.63\|2678070;2026-07-08\|5.77\|-4.31\|5.82\|6.09\|5.57\|2140560;2026-07-09\|5.61\|-2.77\|5.64\|5.73\|5.22\|1610934;2026-07-10\|5.44\|-3.03\|5.50\|5.90\|5.42\|1345447;2026-07-13\|4.90\|-9.93\|5.35\|5.38\|4.90\|997059;2026-07-14\|4.69\|-4.29\|4.58\|4.72\|4.42\|1042950;2026-07-15\|4.84\|3.20\|4.73\|4.93\|4.68\|904467;2026-07-16\|4.56\|-5.79\|4.80\|4.80\|4.46\|688666;2026-07-17\|4.56\|0.00\|4.52\|4.91\|4.26\|1258738;2026-07-20\|4.10\|-10.09\|4.55\|4.56\|4.10\|1022223;2026-07-21\|4.13\|0.73\|4.11\|4.15\|3.75\|948645;2026-07-22\|4.30\|4.12\|4.09\|4.54\|4.05\|1384093;2026-07-23\|4.24\|-1.40\|4.30\|4.31\|4.17\|653242;2026-07-24\|4.06\|-4.25\|4.16\|4.19\|4.04\|456231;2026-07-27\|4.17\|2.71\|4.05\|4.20\|3.99\|494627;2026-07-28\|4.04\|-3.12\|4.13\|4.24\|4.01\|503065;2026-07-29\|4.01\|-0.74\|4.04\|4.06\|3.89\|502907;2026-07-30\|3.73\|-6.98\|3.99\|4.02\|3.72\|768971;2026-07-31\|3.84\|2.95\|3.82\|3.92\|3.82\|508113;2026-08-03\|3.87\|0.78\|3.85\|3.95\|3.85\|572185;2026-08-04\|4.00\|3.36\|3.91\|4.02\|3.89\|597331;2026-08-05\|4.07\|1.75\|4.00\|4.09\|3.98\|602399;2026-08-06\|4.15\|1.97\|4.06\|4.15\|4.04\|583911;2026-08-07\|4.19\|0.96\|4.13\|4.21\|4.05\|529505;2026-08-10\|4.23\|0.95\|4.21\|4.23\|4.12\|474425;2026-08-11\|4.15\|-1.89\|4.20\|4.22\|4.14\|348804;2026-08-12\|4.25\|2.41\|4.15\|4.26\|4.14\|439977;2026-08-13\|4.27\|0.47\|4.31\|4.37\|4.25\|535866;2026-08-14\|4.40\|3.04\|4.27\|4.40\|4.22\|532538;2026-08-17\|4.58\|4.09\|4.60\|4.63\|4.38\|781140;2026-08-18\|4.68\|2.18\|4.61\|4.68\|4.56\|662343;2026-08-19\|4.38\|-6.41\|4.59\|4.70\|4.36\|668834;2026-08-20\|4.46\|1.83\|4.44\|4.50\|4.38\|472328;2026-08-21\|4.77\|6.95\|4.40\|4.83\|4.35\|911934;2026-08-24\|5.20\|9.01\|5.07\|5.25\|5.03\|2124381;2026-08-25\|4.81\|-7.50\|5.19\|5.24\|4.68\|2252208;2026-08-26\|4.50\|-6.44\|4.75\|4.77\|4.44\|1539094;2026-08-27\|4.57\|1.56\|4.51\|4.62\|4.45\|1048452;2026-08-28\|4.47\|-2.19\|4.53\|4.58\|4.47\|805227;2026-08-31\|4.49\|0.45\|4.39\|4.50\|4.29\|808899;2026-09-01\|4.51\|0.45\|4.46\|4.52\|4.40\|623838;2026-09-02\|4.38\|-2.88\|4.45\|4.45\|4.36\|504058;2026-09-03\|4.28\|-2.28\|4.43\|4.50\|4.28\|683883;2026-09-04\|4.19\|-2.10\|4.30\|4.34\|4.17\|543895;2026-09-07\|4.18\|-0.24\|4.20\|4.22\|4.16\|395918;2026-09-08\|4.22\|0.96\|4.18\|4.23\|4.15\|503189;2026-09-09\|4.19\|-0.71\|4.21\|4.23\|4.15\|378572;2026-09-10\|4.34\|3.58\|4.17\|4.43\|4.14\|1054475;2026-09-11\|4.26\|-1.84\|4.27\|4.29\|4.15\|516541
121197		聚氨酯+机器人材料+新能源电池材料 1、据2026年7月3日互动易，公司研发部门进一步探索和加大聚氨酯材料在机器人等领域的应用产品开发，部分产品已送样至上述领域的运用客户。 2、公司主营业务为聚氨酯材料的研发、生产、销售和技术服务，产品广泛应用于鞋服箱包、汽车、新能源、电子电器等领域。 3、据2025年年度报告，公司已为包含新能源汽车在内的各类汽车提供座椅、内饰用无溶剂型革用聚氨酯产品，新能源电池包水冷板缓冲垫等制件产品已完成性能测试。	公司研发部门进一步探索和加大聚氨酯材料在机器人等领域的应用产品开发，部分产品已送样至上述领域的运用客户	2026-05-07\|23.00\|0.66\|22.85\|23.12\|22.66\|11790;2026-05-08\|23.61\|2.65\|23.01\|23.75\|22.80\|17600;2026-05-11\|23.48\|-0.55\|23.61\|23.79\|23.17\|14721;2026-05-12\|22.91\|-2.43\|23.60\|23.60\|22.91\|12969;2026-05-13\|22.71\|-0.87\|23.13\|23.22\|22.68\|11811;2026-05-14\|22.59\|-0.53\|22.76\|22.85\|22.32\|12773;2026-05-15\|22.54\|-0.22\|22.59\|22.99\|22.42\|13002;2026-05-18\|22.25\|-1.29\|22.30\|22.36\|21.78\|17616;2026-05-19\|22.19\|-0.27\|22.33\|22.44\|21.96\|7991;2026-05-20\|21.95\|-1.08\|22.04\|22.13\|21.83\|7585;2026-05-21\|21.25\|-3.19\|21.95\|22.28\|21.02\|13243;2026-05-22\|21.74\|2.31\|21.40\|21.87\|21.10\|10804;2026-05-25\|21.07\|-3.08\|22.00\|22.00\|21.04\|12093;2026-05-26\|20.78\|-1.38\|21.06\|21.06\|20.53\|10240;2026-05-27\|20.47\|-1.49\|20.80\|20.82\|20.13\|13880;2026-05-28\|20.38\|-0.44\|20.26\|20.55\|19.95\|10528;2026-05-29\|19.76\|-3.04\|20.38\|20.39\|19.61\|14270;2026-06-01\|20.51\|3.80\|19.77\|20.73\|19.59\|16379;2026-06-02\|20.13\|-1.85\|20.67\|20.67\|19.87\|10603;2026-06-03\|19.84\|-1.44\|20.12\|20.26\|19.61\|10409;2026-06-04\|19.50\|-1.71\|19.84\|19.85\|19.30\|7879;2026-06-05\|19.87\|1.90\|19.49\|20.08\|19.10\|10697;2026-06-08\|19.04\|-2.96\|19.60\|19.65\|18.70\|9891;2026-06-09\|19.20\|0.84\|19.09\|19.39\|18.97\|7592;2026-06-10\|19.01\|-0.99\|19.20\|19.21\|18.75\|7500;2026-06-11\|18.77\|-1.26\|18.99\|19.07\|18.42\|9067;2026-06-12\|19.05\|1.49\|18.85\|19.09\|18.63\|11242;2026-06-15\|19.20\|0.79\|19.06\|19.40\|19.05\|8893;2026-06-16\|19.08\|-0.62\|19.10\|19.38\|18.80\|15505;2026-06-17\|18.23\|-4.45\|19.08\|19.09\|18.22\|16300;2026-06-18\|17.88\|-1.92\|18.17\|18.17\|17.70\|13645;2026-06-22\|18.28\|2.24\|17.86\|18.34\|17.21\|15681;2026-06-23\|18.33\|0.27\|18.28\|18.59\|18.15\|12674;2026-06-24\|17.77\|-3.06\|18.49\|18.49\|17.60\|13029;2026-06-25\|17.36\|-2.31\|17.95\|17.95\|17.22\|11504;2026-06-26\|16.79\|-3.28\|17.22\|17.46\|16.71\|11532;2026-06-29\|16.77\|-0.12\|16.82\|16.99\|16.37\|14233;2026-06-30\|16.94\|1.01\|16.60\|17.20\|16.50\|14675;2026-07-01\|17.21\|1.59\|16.98\|17.44\|16.70\|11707;2026-07-02\|17.66\|2.61\|17.45\|18.88\|17.21\|21875;2026-07-03\|18.01\|1.98\|17.70\|18.45\|17.53\|19823;2026-07-06\|17.85\|-0.89\|18.00\|18.32\|17.85\|9895;2026-07-07\|17.54\|-1.74\|17.84\|17.93\|17.37\|11129;2026-07-08\|17.56\|0.11\|17.55\|18.25\|17.11\|19560;2026-07-09\|16.94\|-3.53\|17.50\|17.65\|16.58\|20914;2026-07-10\|17.41\|2.77\|16.96\|18.17\|16.93\|21606;2026-07-13\|17.76\|2.01\|17.05\|17.94\|17.05\|21694;2026-07-14\|18.61\|4.79\|17.86\|19.00\|17.62\|33270;2026-07-15\|20.47\|9.99\|18.35\|20.47\|18.30\|38807;2026-07-16\|20.83\|1.76\|20.88\|21.85\|20.56\|64222;2026-07-17\|19.53\|-6.24\|20.62\|20.93\|19.47\|42258;2026-07-20\|19.10\|-2.20\|19.72\|19.72\|18.63\|32419;2026-07-21\|21.01\|10.00\|19.02\|21.01\|18.29\|42158;2026-07-22\|21.80\|3.76\|21.87\|23.11\|21.05\|101809;2026-07-23\|21.00\|-3.67\|21.56\|21.88\|20.50\|67099;2026-07-24\|20.33\|-3.19\|20.00\|21.82\|20.00\|43093;2026-07-27\|20.57\|1.18\|19.99\|20.74\|19.90\|30951;2026-07-28\|20.19\|-1.85\|20.10\|20.67\|20.02\|22276;2026-07-29\|20.33\|0.69\|20.10\|20.45\|19.79\|27082;2026-07-30\|19.27\|-5.21\|20.20\|20.33\|18.90\|36949;2026-07-31\|19.89\|3.22\|19.50\|20.28\|19.50\|29688;2026-08-03\|21.88\|10.01\|19.80\|21.88\|19.80\|35413;2026-08-04\|22.70\|3.75\|22.30\|22.85\|22.10\|61293;2026-08-05\|22.67\|-0.13\|22.87\|22.89\|22.44\|33436;2026-08-06\|22.33\|-1.50\|22.81\|22.88\|22.00\|24885;2026-08-07\|21.96\|-1.66\|22.33\|22.35\|21.61\|25585;2026-08-10\|22.06\|0.46\|21.96\|22.13\|21.61\|22942;2026-08-11\|21.60\|-2.09\|22.24\|22.24\|21.42\|19809;2026-08-12\|22.08\|2.22\|21.70\|22.32\|21.55\|26265;2026-08-13\|21.30\|-3.53\|22.11\|22.11\|21.23\|22790;2026-08-14\|21.19\|-0.52\|21.06\|21.62\|20.95\|14350;2026-08-17\|21.29\|0.47\|21.16\|21.32\|20.88\|15580;2026-08-18\|20.85\|-2.07\|21.46\|21.46\|20.83\|13610;2026-08-19\|19.62\|-5.90\|20.66\|20.70\|19.62\|17268;2026-08-20\|20.13\|2.60\|20.01\|20.38\|19.72\|12017;2026-08-21\|20.13\|0.00\|20.00\|20.25\|19.75\|11507;2026-08-24\|19.70\|-2.14\|20.17\|20.31\|19.65\|11405;2026-08-25\|20.15\|2.28\|19.66\|20.29\|19.50\|11919;2026-08-26\|20.11\|-0.20\|20.00\|20.30\|19.83\|10370;2026-08-27\|20.05\|-0.30\|20.12\|20.20\|19.88\|7995;2026-08-28\|20.36\|1.55\|20.13\|20.51\|19.80\|13662;2026-08-31\|20.99\|3.09\|20.15\|21.00\|19.95\|18878;2026-09-01\|20.83\|-0.76\|20.91\|21.44\|20.78\|19376;2026-09-02\|20.86\|0.14\|20.83\|21.30\|20.65\|18043;2026-09-03\|19.09\|-8.49\|20.83\|20.98\|19.00\|49484;2026-09-04\|18.99\|-0.52\|19.10\|19.87\|18.81\|42643;2026-09-07\|20.89\|10.01\|18.89\|20.89\|18.82\|44611;2026-09-08\|21.16\|1.29\|21.01\|21.63\|20.06\|68559;2026-09-09\|20.80\|-1.70\|21.06\|21.15\|20.61\|37183;2026-09-10\|20.61\|-0.91\|20.78\|20.98\|20.45\|29824;2026-09-11\|20.41\|-0.97\|20.45\|20.64\|20.03\|20636
121196		机器人+电子皮肤+高分子新材料行业原因： 1、7月2日，据中国证监会网站消息，证监会发布关于同意宇树科技首次公开发行股票注册的批复。 2、据21世纪经济报道7月2日报道，马斯克发布参观Optimus机器人生产线的大合照，暗示人形机器人进入量产阶段。公司原因： 1、据2026年4月17日年报，公司坚定看好由人工智能、具身机器人驱动的下一轮科技革命，累计持有若铂机器人30%股权，若铂聚焦伺服驱动与控制系统；同时公司依托高分子复合材料核心技术，以肤感饰面材料为基础，开展机器人皮肤、肌肉及骨骼系列产品的同源性技术研发。 2、据2026年4月17日年报，公司是“高分子复合饰面装饰材料”细分领域龙头及行业标准制定者，拥有有效授权专利210件。2025年扣非归母净利润同比增长19.80%，主要得益于高分子复合饰面材料板块营收和利润双增长。 3、据2026年4月17日年报及一季报，公司2026年一季度归母净利润1936.79万元，同比增长27.65%；2025年营收30.86亿元，归母净利润同比增长10.46%。	公司参股若铂机器人	2026-05-07\|9.99\|-0.20\|10.05\|10.10\|9.72\|81997;2026-05-08\|10.19\|2.00\|9.96\|10.30\|9.93\|74515;2026-05-11\|10.30\|1.08\|10.20\|10.39\|10.11\|66936;2026-05-12\|10.02\|-2.72\|10.30\|10.37\|9.96\|54399;2026-05-13\|9.92\|-1.00\|10.05\|10.14\|9.90\|54217;2026-05-14\|10.46\|5.44\|9.92\|10.66\|9.83\|131765;2026-05-15\|10.29\|-1.63\|10.45\|10.66\|10.15\|124848;2026-05-18\|10.47\|1.75\|10.35\|10.54\|9.95\|89549;2026-05-19\|10.49\|0.19\|10.47\|10.57\|10.30\|59972;2026-05-20\|10.88\|3.72\|10.40\|11.22\|10.33\|159705;2026-05-21\|11.32\|4.04\|10.83\|11.86\|10.71\|247497;2026-05-22\|12.00\|6.01\|11.65\|12.22\|11.33\|256524;2026-05-25\|12.58\|4.83\|12.00\|12.90\|12.00\|341227;2026-05-26\|13.28\|5.56\|12.46\|13.28\|11.90\|369111;2026-05-27\|12.20\|-8.13\|12.78\|13.10\|11.99\|330659;2026-05-28\|11.74\|-3.77\|12.05\|12.33\|11.56\|224420;2026-05-29\|11.10\|-5.45\|11.60\|11.88\|10.93\|233309;2026-06-01\|12.21\|10.00\|11.32\|12.21\|11.29\|94391;2026-06-02\|11.96\|-2.05\|12.64\|12.97\|11.82\|263534;2026-06-03\|11.72\|-2.01\|11.90\|12.10\|11.55\|150076;2026-06-04\|11.67\|-0.43\|11.63\|11.96\|11.46\|105178;2026-06-05\|12.84\|10.03\|11.56\|12.84\|11.12\|280842;2026-06-08\|12.69\|-1.17\|12.20\|12.92\|12.20\|278008;2026-06-09\|11.80\|-7.01\|12.71\|12.86\|11.42\|289668;2026-06-10\|11.44\|-3.05\|11.69\|11.73\|11.12\|163902;2026-06-11\|11.11\|-2.88\|11.24\|11.43\|10.89\|148021;2026-06-12\|10.88\|-2.07\|11.33\|11.36\|10.67\|138023;2026-06-15\|11.00\|1.10\|10.82\|11.14\|10.56\|129823;2026-06-16\|10.95\|-0.45\|10.93\|11.45\|10.83\|115224;2026-06-17\|10.43\|-4.75\|10.90\|10.95\|10.33\|108633;2026-06-18\|11.13\|6.71\|10.49\|11.20\|10.45\|174544;2026-06-22\|11.13\|0.00\|11.53\|12.22\|10.70\|223418;2026-06-23\|12.24\|9.97\|11.02\|12.24\|10.99\|260277;2026-06-24\|12.07\|-1.39\|12.13\|12.50\|11.43\|363501;2026-06-25\|12.08\|0.08\|11.98\|12.35\|11.45\|249129;2026-06-26\|11.74\|-2.81\|12.08\|12.20\|11.70\|138312;2026-06-29\|11.29\|-3.83\|11.75\|11.76\|10.92\|144749;2026-06-30\|11.30\|0.09\|11.20\|11.58\|10.80\|117538;2026-07-01\|12.43\|10.00\|11.22\|12.43\|11.00\|222815;2026-07-02\|12.69\|2.09\|12.43\|13.25\|12.20\|387877;2026-07-03\|13.90\|9.54\|12.89\|13.96\|12.64\|474814;2026-07-06\|14.60\|5.04\|13.65\|14.94\|13.16\|473731;2026-07-07\|13.90\|-4.79\|14.00\|14.50\|13.70\|239510;2026-07-08\|13.52\|-2.73\|13.80\|14.18\|13.44\|213130;2026-07-09\|13.42\|-0.74\|13.57\|13.83\|13.03\|199666;2026-07-10\|13.64\|2.56\|13.11\|13.92\|12.99\|230812;2026-07-13\|12.28\|-9.97\|13.31\|13.46\|12.28\|190132;2026-07-14\|11.92\|-2.93\|11.76\|12.09\|11.43\|160948;2026-07-15\|13.11\|9.98\|12.25\|13.11\|12.25\|97592;2026-07-16\|14.08\|7.40\|13.62\|14.42\|13.40\|414004;2026-07-17\|13.67\|-2.91\|13.94\|14.35\|13.18\|340463;2026-07-20\|12.30\|-10.02\|13.51\|13.98\|12.30\|246365;2026-07-21\|12.25\|-0.41\|11.80\|12.38\|11.07\|331605;2026-07-22\|13.48\|10.04\|11.88\|13.48\|11.80\|400496;2026-07-23\|12.84\|-4.75\|13.42\|13.69\|12.75\|342663;2026-07-24\|11.99\|-6.62\|12.59\|12.63\|11.75\|201979;2026-07-27\|11.81\|-1.50\|12.06\|12.06\|11.35\|163763;2026-07-28\|10.63\|-9.99\|11.65\|11.66\|10.63\|239032;2026-07-29\|9.82\|-7.62\|10.33\|10.60\|9.63\|266310;2026-07-30\|8.88\|-9.57\|9.70\|9.74\|8.84\|288395;2026-07-31\|9.36\|5.41\|9.15\|9.71\|9.06\|276779;2026-08-03\|9.51\|1.60\|9.49\|9.71\|9.17\|165940;2026-08-04\|9.92\|4.31\|9.57\|10.05\|9.46\|164248;2026-08-05\|10.14\|2.22\|9.90\|10.29\|9.73\|119725;2026-08-06\|10.47\|3.25\|10.14\|10.48\|10.00\|148576;2026-08-07\|10.20\|-2.58\|10.43\|10.45\|10.01\|129086;2026-08-10\|11.22\|10.00\|10.31\|11.22\|10.31\|282120;2026-08-11\|10.81\|-3.65\|11.00\|11.25\|10.71\|217580;2026-08-12\|11.45\|5.92\|10.80\|11.82\|10.69\|269225;2026-08-13\|11.12\|-2.88\|11.49\|11.49\|11.10\|185479;2026-08-14\|12.23\|9.98\|11.30\|12.23\|11.22\|316351;2026-08-17\|12.03\|-1.64\|12.33\|12.48\|11.80\|282420;2026-08-18\|12.69\|5.49\|12.00\|12.70\|11.81\|311583;2026-08-19\|11.99\|-5.52\|12.30\|12.77\|11.83\|222462;2026-08-20\|12.15\|1.33\|11.91\|12.18\|11.58\|159405;2026-08-21\|11.90\|-2.06\|12.03\|12.26\|11.72\|135762;2026-08-24\|11.56\|-2.86\|11.86\|11.90\|11.11\|145778;2026-08-25\|12.54\|8.48\|11.60\|12.57\|11.40\|212508;2026-08-26\|12.53\|-0.08\|12.79\|13.39\|12.44\|152516;2026-08-27\|11.99\|-4.31\|12.52\|12.57\|11.85\|199381;2026-08-28\|10.80\|-9.92\|11.64\|11.89\|10.79\|311507;2026-08-31\|11.12\|2.96\|10.55\|11.24\|10.40\|192450;2026-09-01\|10.84\|-2.52\|11.00\|11.05\|10.60\|136923;2026-09-02\|10.51\|-3.04\|10.80\|10.80\|10.37\|120014;2026-09-03\|10.62\|1.05\|10.57\|10.74\|10.43\|84831;2026-09-04\|10.54\|-0.75\|10.68\|11.07\|10.45\|123473;2026-09-07\|10.97\|4.08\|10.60\|11.33\|10.52\|168386;2026-09-08\|10.73\|-2.19\|10.97\|11.07\|10.72\|89186;2026-09-09\|10.58\|-1.40\|10.71\|10.79\|10.51\|71894;2026-09-10\|10.37\|-1.98\|10.58\|10.58\|10.31\|63526;2026-09-11\|10.14\|-2.22\|10.26\|10.36\|9.90\|59938
121195	新版基药目录落地；多家公司宣布出海重磅合作	创新药+淋巴示踪剂+广西国资行业原因： 1、国务院印发《国民健康“十五五”规划》。其中提出，全链条支持创新药和医疗器械发展应用。优化创新药和临床急需药品审评审批。 2、据央视新闻7月13日报道，国家药监局披露数据显示，今年上半年我国创新药对外授权交易总额约1100亿美元，再创历史新高，接近去年全年水平。公司原因： 1、据2026年7月14日互动易及2026年4月3日业绩说明会，公司子公司四川瀛瑞的创新抗癌药物“纳米炭铁混悬注射液”联合放疗已正式进入二期临床阶段，正积极推进相关工作。 2、据2025年年度报告，公司核心产品“卡纳琳”为国内独家肿瘤淋巴示踪剂，在细分市场保持领先地位，2025年持续拓展临床应用场景。 3、据公司信息，公司控股股东为广西梧州中恒集团股份有限公司，最终控制人为广西壮族自治区人民政府国有资产监督管理委员会。	公司产品是首家上市（独家）国产艾司奥美拉唑口服制剂，仿制药玛巴洛沙韦片获得伦理批件	2026-05-07\|6.28\|-3.83\|6.67\|6.86\|6.10\|699198;2026-05-08\|6.27\|-0.16\|6.27\|6.39\|6.08\|374096;2026-05-11\|6.58\|4.94\|6.28\|6.62\|6.22\|602771;2026-05-12\|6.45\|-1.98\|6.54\|6.73\|6.38\|657705;2026-05-13\|6.48\|0.47\|6.41\|6.54\|6.19\|529811;2026-05-14\|6.39\|-1.39\|6.50\|6.54\|6.32\|336731;2026-05-15\|6.33\|-0.94\|6.44\|6.55\|6.20\|354427;2026-05-18\|6.01\|-5.06\|6.30\|6.30\|5.96\|439185;2026-05-19\|5.98\|-0.50\|5.98\|6.15\|5.91\|241403;2026-05-20\|6.18\|3.34\|5.97\|6.26\|5.70\|399196;2026-05-21\|5.82\|-5.83\|6.18\|6.27\|5.80\|335645;2026-05-22\|5.82\|0.00\|5.90\|6.00\|5.77\|202176;2026-05-25\|5.78\|-0.69\|5.79\|5.90\|5.69\|218522;2026-05-26\|5.56\|-3.81\|5.76\|5.80\|5.45\|233169;2026-05-27\|5.78\|3.96\|5.61\|5.89\|5.51\|347588;2026-05-28\|5.58\|-3.46\|5.72\|5.88\|5.45\|229752;2026-05-29\|5.35\|-4.12\|5.61\|5.63\|5.32\|226814;2026-06-01\|5.26\|-1.68\|5.35\|5.42\|5.22\|207423;2026-06-02\|5.29\|0.57\|5.23\|5.36\|5.08\|226274;2026-06-03\|5.23\|-1.13\|5.28\|5.32\|5.13\|306168;2026-06-04\|5.16\|-1.34\|5.23\|5.24\|5.08\|159186;2026-06-05\|5.06\|-1.94\|5.17\|5.30\|5.03\|207720;2026-06-08\|4.99\|-1.38\|4.97\|5.37\|4.95\|383136;2026-06-09\|4.96\|-0.60\|5.08\|5.09\|4.92\|182423;2026-06-10\|5.15\|3.83\|4.94\|5.22\|4.80\|387222;2026-06-11\|5.00\|-2.91\|5.08\|5.19\|4.95\|233405;2026-06-12\|5.01\|0.20\|5.04\|5.12\|4.88\|211315;2026-06-15\|5.12\|2.20\|5.03\|5.24\|4.99\|264290;2026-06-16\|5.10\|-0.39\|5.12\|5.20\|4.98\|244509;2026-06-17\|4.97\|-2.55\|5.07\|5.12\|4.92\|197765;2026-06-18\|4.92\|-1.01\|4.95\|5.08\|4.81\|194324;2026-06-22\|4.62\|-6.10\|4.85\|4.89\|4.30\|574486;2026-06-23\|4.76\|3.03\|4.69\|4.88\|4.63\|418579;2026-06-24\|4.60\|-3.36\|4.73\|4.84\|4.58\|275291;2026-06-25\|4.57\|-0.65\|4.56\|4.61\|4.42\|221694;2026-06-26\|4.49\|-1.75\|4.55\|4.67\|4.46\|193777;2026-06-29\|4.73\|5.35\|4.48\|4.77\|4.37\|395511;2026-06-30\|5.13\|8.46\|4.80\|5.55\|4.70\|825773;2026-07-01\|5.17\|0.78\|5.20\|5.24\|5.02\|482940;2026-07-02\|4.97\|-3.87\|5.15\|5.27\|4.96\|382895;2026-07-03\|5.15\|3.62\|5.09\|5.24\|4.91\|338432;2026-07-06\|4.98\|-3.30\|5.12\|5.38\|4.98\|318383;2026-07-07\|4.70\|-5.62\|4.91\|4.95\|4.63\|300812;2026-07-08\|4.62\|-1.70\|4.71\|4.72\|4.54\|228179;2026-07-09\|4.73\|2.38\|4.57\|4.83\|4.52\|211419;2026-07-10\|4.85\|2.54\|4.68\|5.07\|4.61\|311257;2026-07-13\|4.65\|-4.12\|4.88\|4.91\|4.61\|251253;2026-07-14\|4.74\|1.94\|4.63\|4.80\|4.55\|211035;2026-07-15\|4.99\|5.27\|4.72\|5.15\|4.66\|418418;2026-07-16\|5.01\|0.40\|5.00\|5.12\|4.88\|358947;2026-07-17\|4.56\|-8.98\|5.02\|5.03\|4.56\|355423;2026-07-20\|4.59\|0.66\|4.61\|4.72\|4.52\|233348;2026-07-21\|4.52\|-1.53\|4.55\|4.61\|4.36\|245491;2026-07-22\|5.27\|16.59\|4.49\|5.42\|4.46\|1094038;2026-07-23\|5.03\|-4.55\|5.08\|5.42\|4.97\|831016;2026-07-24\|4.79\|-4.77\|4.95\|5.05\|4.70\|482379;2026-07-27\|5.11\|6.68\|4.80\|5.16\|4.73\|538941;2026-07-28\|5.06\|-0.98\|5.14\|5.20\|5.04\|305816;2026-07-29\|5.01\|-0.99\|5.17\|5.25\|4.94\|281947;2026-07-30\|4.73\|-5.59\|4.99\|5.01\|4.73\|344234;2026-07-31\|4.87\|2.96\|4.78\|4.88\|4.74\|206176;2026-08-03\|4.94\|1.44\|4.85\|4.96\|4.81\|167356;2026-08-04\|5.08\|2.83\|4.95\|5.08\|4.95\|257666;2026-08-05\|5.04\|-0.79\|5.07\|5.14\|5.00\|191287;2026-08-06\|4.96\|-1.59\|5.08\|5.09\|4.90\|228775;2026-08-07\|5.11\|3.02\|4.96\|5.12\|4.91\|333879;2026-08-10\|5.35\|4.70\|5.17\|5.35\|5.14\|494323;2026-08-11\|5.32\|-0.56\|5.38\|5.46\|5.22\|419950;2026-08-12\|5.37\|0.94\|5.27\|5.58\|5.25\|353575;2026-08-13\|5.37\|0.00\|5.33\|5.52\|5.26\|357578;2026-08-14\|5.29\|-1.49\|5.35\|5.44\|5.22\|275297;2026-08-17\|5.27\|-0.38\|5.26\|5.31\|5.13\|224947;2026-08-18\|5.16\|-2.09\|5.26\|5.30\|5.13\|193808;2026-08-19\|4.95\|-4.07\|5.19\|5.20\|4.93\|226794;2026-08-20\|5.94\|20.00\|5.94\|5.94\|5.94\|560066;2026-08-21\|5.27\|-11.28\|5.64\|5.82\|5.15\|1329523;2026-08-24\|5.09\|-3.42\|5.17\|5.48\|5.01\|822138;2026-08-25\|5.60\|10.02\|5.01\|5.93\|4.85\|1021690;2026-08-26\|5.86\|4.64\|5.77\|6.10\|5.62\|1265489;2026-08-27\|6.08\|3.75\|5.85\|6.13\|5.73\|1031907;2026-08-28\|5.83\|-4.11\|5.95\|5.99\|5.76\|565255;2026-08-31\|5.71\|-2.06\|5.70\|5.78\|5.59\|416864;2026-09-01\|5.70\|-0.18\|5.70\|5.76\|5.64\|338626;2026-09-02\|5.57\|-2.28\|5.75\|5.79\|5.52\|320724;2026-09-03\|5.50\|-1.26\|5.63\|5.65\|5.46\|227582;2026-09-04\|5.37\|-2.36\|5.53\|5.59\|5.29\|317155;2026-09-07\|5.37\|0.00\|5.37\|5.45\|5.33\|189731;2026-09-08\|5.32\|-0.93\|5.36\|5.44\|5.27\|322052;2026-09-09\|5.21\|-2.07\|5.27\|5.29\|5.16\|233850;2026-09-10\|5.13\|-1.54\|5.18\|5.18\|5.10\|159931;2026-09-11\|5.11\|-0.39\|5.11\|5.14\|4.99\|197922
121194	新版基药目录落地；多家公司宣布出海重磅合作	创新药+脑机接口+海南自贸区+国企行业原因：据中信建投证券6月30日研报，2026年开年以来海南离岛免税销售表现稳健，端午假期购物金额与人次均实现同比增长，免税渠道核心品类价格优势逐步体现，验证封关后海南作为优质消费渠道的发展潜力。公司原因： 1、据2026年6月25日异常波动公告，公司抗肝纤维化创新药氟非尼酮胶囊已完成II期临床试验，III期临床正按计划推进；抗癫痫创新药派恩加滨片已完成IIa期，IIb期临床试验正按计划推进。 2、据2025年半年报及力声特2025年4月18日官微，公司联营企业上海力声特医学科技有限公司参股35.42%主营人工耳蜗，该技术被誉为目前最成功的脑机接口。 3、据2025年年报及2026年5月13日业绩说明会，公司依托海南自贸港政策优势，产品出口至多个国家和地区，并代销新西兰AFT公司大健康产品，已在天猫、抖音等平台销售。 4、公司实控人为国务院国有资产监督管理委员会，为国有企业。	海南本地股，主营中西成药、精细化工产品、化学原料药、保健品及与医药工业相配套的进出口贸易	2026-05-07\|4.95\|-0.80\|5.01\|5.02\|4.91\|266514;2026-05-08\|5.05\|2.02\|4.95\|5.13\|4.94\|388943;2026-05-11\|5.05\|0.00\|5.05\|5.08\|4.96\|312720;2026-05-12\|4.89\|-3.17\|5.04\|5.04\|4.87\|371690;2026-05-13\|4.92\|0.61\|4.87\|4.97\|4.77\|323293;2026-05-14\|4.68\|-4.88\|4.92\|4.92\|4.68\|390753;2026-05-15\|4.58\|-2.14\|4.68\|4.71\|4.58\|267185;2026-05-18\|4.56\|-0.44\|4.58\|4.60\|4.54\|180790;2026-05-19\|4.55\|-0.22\|4.55\|4.60\|4.45\|201401;2026-05-20\|4.38\|-3.74\|4.55\|4.55\|4.35\|301285;2026-05-21\|4.27\|-2.51\|4.38\|4.43\|4.25\|259203;2026-05-22\|4.28\|0.23\|4.28\|4.33\|4.23\|213252;2026-05-25\|4.23\|-1.17\|4.27\|4.31\|4.17\|240575;2026-05-26\|4.17\|-1.42\|4.23\|4.24\|4.10\|230880;2026-05-27\|4.07\|-2.40\|4.17\|4.18\|4.02\|246657;2026-05-28\|4.10\|0.74\|4.06\|4.15\|4.03\|247709;2026-05-29\|4.11\|0.24\|4.11\|4.20\|4.09\|254673;2026-06-01\|4.18\|1.70\|4.11\|4.21\|4.06\|218888;2026-06-02\|4.08\|-2.39\|4.16\|4.18\|4.02\|197996;2026-06-03\|4.08\|0.00\|4.11\|4.12\|4.04\|151725;2026-06-04\|3.97\|-2.70\|4.06\|4.08\|3.93\|226692;2026-06-05\|3.99\|0.50\|3.97\|4.06\|3.94\|221009;2026-06-08\|3.88\|-2.76\|3.92\|4.03\|3.82\|236296;2026-06-09\|3.90\|0.52\|3.92\|3.95\|3.80\|203695;2026-06-10\|3.85\|-1.28\|3.86\|3.91\|3.78\|193314;2026-06-11\|3.79\|-1.56\|3.82\|3.86\|3.75\|152775;2026-06-12\|3.88\|2.37\|3.82\|3.90\|3.74\|248113;2026-06-15\|3.85\|-0.77\|3.88\|3.99\|3.81\|226176;2026-06-16\|3.87\|0.52\|3.85\|3.89\|3.73\|214956;2026-06-17\|3.78\|-2.33\|3.87\|3.90\|3.75\|195143;2026-06-18\|3.77\|-0.26\|3.79\|3.90\|3.69\|280832;2026-06-22\|3.71\|-1.59\|3.75\|3.75\|3.56\|329723;2026-06-23\|4.08\|9.97\|3.79\|4.08\|3.78\|282450;2026-06-24\|4.49\|10.05\|4.33\|4.49\|4.33\|503356;2026-06-25\|4.59\|2.23\|4.69\|4.93\|4.30\|1707985;2026-06-26\|4.13\|-10.02\|4.55\|4.58\|4.13\|964120;2026-06-29\|4.54\|9.93\|4.02\|4.54\|3.93\|983439;2026-06-30\|4.99\|9.91\|4.64\|4.99\|4.56\|1880191;2026-07-01\|5.49\|10.02\|4.90\|5.49\|4.77\|2074936;2026-07-02\|6.04\|10.02\|5.99\|6.04\|5.95\|1235872;2026-07-03\|6.14\|1.66\|6.22\|6.56\|5.71\|3587792;2026-07-06\|6.43\|4.72\|5.69\|6.73\|5.60\|3498224;2026-07-07\|5.79\|-9.95\|5.79\|5.79\|5.79\|318614;2026-07-08\|5.21\|-10.02\|5.21\|5.78\|5.21\|2933581;2026-07-09\|4.73\|-9.21\|4.74\|5.10\|4.69\|2726316;2026-07-10\|4.95\|4.65\|4.58\|5.19\|4.45\|2745726;2026-07-13\|4.78\|-3.43\|4.94\|5.12\|4.77\|2158010;2026-07-14\|4.68\|-2.09\|4.66\|4.76\|4.36\|1831265;2026-07-15\|5.15\|10.04\|4.45\|5.15\|4.41\|1086271;2026-07-16\|5.67\|10.10\|5.31\|5.67\|5.26\|2949555;2026-07-17\|5.10\|-10.05\|5.68\|6.00\|5.10\|3097903;2026-07-20\|4.78\|-6.27\|4.59\|5.06\|4.59\|2245704;2026-07-21\|4.74\|-0.84\|4.74\|4.78\|4.30\|2017596;2026-07-22\|5.21\|9.92\|4.67\|5.21\|4.62\|1425757;2026-07-23\|5.09\|-2.30\|5.21\|5.28\|4.95\|1982404;2026-07-24\|4.82\|-5.30\|5.08\|5.30\|4.75\|1825330;2026-07-27\|5.30\|9.96\|4.87\|5.30\|4.70\|851506;2026-07-28\|5.83\|10.00\|5.60\|5.83\|5.50\|807111;2026-07-29\|5.41\|-7.20\|5.71\|5.73\|5.25\|2596728;2026-07-30\|5.95\|9.98\|5.45\|5.95\|5.40\|3655394;2026-07-31\|5.86\|-1.51\|5.36\|6.01\|5.36\|3313287;2026-08-03\|5.67\|-3.24\|5.77\|5.84\|5.51\|1965158;2026-08-04\|5.86\|3.35\|5.74\|5.92\|5.70\|2418604;2026-08-05\|6.13\|4.61\|5.77\|6.23\|5.70\|2818520;2026-08-06\|5.85\|-4.57\|6.02\|6.12\|5.80\|2416404;2026-08-07\|5.99\|2.39\|5.80\|6.19\|5.62\|2662263;2026-08-10\|6.05\|1.00\|6.11\|6.58\|6.03\|3132461;2026-08-11\|5.86\|-3.14\|5.97\|6.15\|5.82\|2348168;2026-08-12\|5.85\|-0.17\|5.78\|6.06\|5.72\|1732513;2026-08-13\|5.69\|-2.73\|5.75\|5.89\|5.59\|1899559;2026-08-14\|5.45\|-4.22\|5.62\|5.73\|5.36\|1584348;2026-08-17\|5.46\|0.18\|5.46\|5.49\|5.26\|1176383;2026-08-18\|5.29\|-3.11\|5.45\|5.59\|5.28\|1250314;2026-08-19\|5.02\|-5.10\|5.27\|5.28\|4.95\|1157622;2026-08-20\|5.18\|3.19\|5.24\|5.45\|5.12\|1395932;2026-08-21\|4.84\|-6.56\|5.00\|5.04\|4.73\|1143730;2026-08-24\|4.52\|-6.61\|4.84\|4.88\|4.50\|897253;2026-08-25\|4.97\|9.96\|4.50\|4.97\|4.47\|1017138;2026-08-26\|5.03\|1.21\|4.97\|5.20\|4.94\|1984344;2026-08-27\|5.05\|0.40\|4.98\|5.16\|4.93\|1446282;2026-08-28\|5.04\|-0.20\|5.00\|5.09\|4.91\|1063772;2026-08-31\|4.95\|-1.79\|4.93\|5.00\|4.85\|864463;2026-09-01\|5.08\|2.63\|4.94\|5.10\|4.91\|978253;2026-09-02\|4.98\|-1.97\|5.12\|5.15\|4.94\|595286;2026-09-03\|4.91\|-1.41\|4.97\|4.99\|4.86\|550303;2026-09-04\|4.88\|-0.61\|4.92\|4.96\|4.83\|554012;2026-09-07\|4.92\|0.82\|4.90\|4.92\|4.82\|384163;2026-09-08\|4.99\|1.42\|4.92\|5.03\|4.86\|670033;2026-09-09\|4.88\|-2.20\|4.98\|4.98\|4.86\|524339;2026-09-10\|4.79\|-1.84\|4.84\|4.85\|4.73\|470897;2026-09-11\|4.68\|-2.30\|4.72\|4.77\|4.59\|369982
121193	新版基药目录落地；多家公司宣布出海重磅合作	创新药+P-CAB注射剂+中报预增行业原因： 1、国务院印发《国民健康“十五五”规划》。其中提出，全链条支持创新药和医疗器械发展应用。优化创新药和临床急需药品审评审批。 2、据央视新闻7月13日报道，国家药监局披露数据显示，今年上半年我国创新药对外授权交易总额约1100亿美元，再创历史新高，接近去年全年水平。公司原因： 1、据2026年5月15日投资者关系活动记录表，公司注射用LX22001P-CAB注射剂II期临床研究已于2026年4月初完成全部受试者入组，目前正积极筹备后续III期研究的启动工作，持续完善“口服+注射”P-CAB产品矩阵。 2、据2026年5月15日投资者关系活动记录表，公司以消化系统疾病为核心战略阵地，核心品种替戈拉生片泰欣赞®三大适应症已全部纳入国家医保目录，销售保持良好增长态势。 3、据2026年7月14日公告，公司预计2026年中报净利润4900万元至5100万元，同比增长176.91%至188.22%，主要系核心创新药替戈拉生片销售收入同比实现较快增长及转让子公司股权确认投资收益所致。	公司拥有原料药到制剂的完整产业链	2026-05-07\|5.49\|-1.61\|5.54\|5.54\|5.42\|357657;2026-05-08\|5.48\|-0.18\|5.47\|5.54\|5.41\|311969;2026-05-11\|5.55\|1.28\|5.43\|5.56\|5.34\|436434;2026-05-12\|5.40\|-2.70\|5.51\|5.51\|5.36\|335414;2026-05-13\|5.38\|-0.37\|5.41\|5.58\|5.35\|368720;2026-05-14\|5.22\|-2.97\|5.38\|5.43\|5.22\|308039;2026-05-15\|5.13\|-1.72\|5.22\|5.27\|5.08\|250775;2026-05-18\|4.97\|-3.12\|5.10\|5.13\|4.93\|255191;2026-05-19\|4.68\|-5.83\|4.97\|5.00\|4.51\|470407;2026-05-20\|4.80\|2.56\|4.65\|4.84\|4.59\|281312;2026-05-21\|4.55\|-5.21\|4.77\|4.90\|4.50\|319712;2026-05-22\|4.50\|-1.10\|4.59\|4.62\|4.47\|248912;2026-05-25\|4.41\|-2.00\|4.50\|4.51\|4.35\|201158;2026-05-26\|4.37\|-0.91\|4.39\|4.40\|4.27\|214732;2026-05-27\|4.27\|-2.29\|4.37\|4.37\|4.22\|181758;2026-05-28\|4.27\|0.00\|4.27\|4.31\|4.20\|167460;2026-05-29\|4.29\|0.47\|4.26\|4.34\|4.23\|171765;2026-06-01\|4.36\|1.63\|4.29\|4.39\|4.21\|183433;2026-06-02\|4.19\|-3.90\|4.35\|4.37\|4.17\|192169;2026-06-03\|4.19\|0.00\|4.17\|4.21\|4.10\|182864;2026-06-04\|4.18\|-0.24\|4.18\|4.22\|4.10\|130211;2026-06-05\|4.19\|0.24\|4.19\|4.35\|4.16\|159453;2026-06-08\|4.09\|-2.39\|4.18\|4.25\|4.05\|158487;2026-06-09\|4.15\|1.47\|4.15\|4.19\|4.07\|118010;2026-06-10\|4.11\|-0.96\|4.15\|4.15\|4.02\|142135;2026-06-11\|4.08\|-0.73\|4.07\|4.11\|3.99\|118222;2026-06-12\|4.19\|2.70\|4.09\|4.25\|4.04\|197873;2026-06-15\|4.11\|-1.91\|4.17\|4.24\|4.08\|152408;2026-06-16\|4.05\|-1.46\|4.13\|4.13\|4.01\|129584;2026-06-17\|3.98\|-1.73\|4.03\|4.05\|3.96\|133991;2026-06-18\|4.00\|0.50\|3.93\|4.05\|3.90\|127589;2026-06-22\|3.97\|-0.75\|4.01\|4.02\|3.84\|156853;2026-06-23\|4.12\|3.78\|3.95\|4.22\|3.93\|263538;2026-06-24\|4.02\|-2.43\|4.11\|4.15\|4.00\|172233;2026-06-25\|3.94\|-1.99\|4.00\|4.00\|3.83\|177671;2026-06-26\|3.80\|-3.55\|3.90\|3.94\|3.78\|138805;2026-06-29\|4.01\|5.53\|3.78\|4.04\|3.70\|256042;2026-06-30\|3.84\|-4.24\|3.96\|4.00\|3.80\|223529;2026-07-01\|4.14\|7.81\|3.84\|4.17\|3.78\|356424;2026-07-02\|4.17\|0.72\|4.12\|4.27\|4.08\|287034;2026-07-03\|4.31\|3.36\|4.20\|4.37\|4.06\|308117;2026-07-06\|4.74\|9.98\|4.27\|4.74\|4.21\|608946;2026-07-07\|4.69\|-1.05\|4.68\|4.98\|4.60\|1013984;2026-07-08\|4.52\|-3.62\|4.65\|4.80\|4.50\|674578;2026-07-09\|4.51\|-0.22\|4.45\|4.70\|4.40\|537353;2026-07-10\|4.60\|2.00\|4.44\|4.75\|4.41\|520030;2026-07-13\|4.57\|-0.65\|4.67\|4.75\|4.52\|453471;2026-07-14\|4.71\|3.06\|4.68\|4.82\|4.49\|507574;2026-07-15\|4.91\|4.25\|4.65\|4.96\|4.63\|670471;2026-07-16\|4.88\|-0.61\|4.81\|5.04\|4.68\|623110;2026-07-17\|4.46\|-8.61\|4.73\|4.78\|4.40\|573947;2026-07-20\|4.57\|2.47\|4.44\|4.62\|4.39\|452328;2026-07-21\|4.49\|-1.75\|4.51\|4.54\|4.26\|352483;2026-07-22\|4.94\|10.02\|4.45\|4.94\|4.42\|437089;2026-07-23\|5.07\|2.63\|5.00\|5.23\|4.95\|1084557;2026-07-24\|4.71\|-7.10\|4.92\|5.05\|4.71\|756008;2026-07-27\|4.84\|2.76\|4.71\|4.90\|4.68\|537817;2026-07-28\|4.79\|-1.03\|4.82\|4.99\|4.77\|450457;2026-07-29\|4.76\|-0.63\|4.77\|4.85\|4.69\|408325;2026-07-30\|4.55\|-4.41\|4.70\|4.78\|4.54\|439967;2026-07-31\|4.62\|1.54\|4.51\|4.64\|4.51\|317789;2026-08-03\|4.65\|0.65\|4.65\|4.78\|4.62\|243789;2026-08-04\|5.12\|10.11\|4.71\|5.12\|4.66\|480578;2026-08-05\|5.08\|-0.78\|5.05\|5.12\|5.00\|786571;2026-08-06\|5.05\|-0.59\|5.10\|5.18\|4.97\|513914;2026-08-07\|5.33\|5.54\|5.08\|5.34\|5.05\|984844;2026-08-10\|5.30\|-0.56\|5.31\|5.50\|5.24\|921953;2026-08-11\|5.28\|-0.38\|5.27\|5.44\|5.21\|602404;2026-08-12\|5.33\|0.95\|5.28\|5.36\|5.23\|470613;2026-08-13\|5.28\|-0.94\|5.32\|5.38\|5.20\|483998;2026-08-14\|5.29\|0.19\|5.27\|5.42\|5.20\|438025;2026-08-17\|5.42\|2.46\|5.28\|5.47\|5.14\|550067;2026-08-18\|5.36\|-1.11\|5.44\|5.52\|5.32\|346212;2026-08-19\|5.20\|-2.99\|5.32\|5.45\|5.18\|401318;2026-08-20\|5.31\|2.12\|5.36\|5.45\|5.19\|440582;2026-08-21\|5.00\|-5.84\|5.25\|5.27\|4.98\|489739;2026-08-24\|4.66\|-6.80\|4.95\|4.99\|4.61\|448185;2026-08-25\|4.83\|3.65\|4.60\|4.89\|4.51\|455887;2026-08-26\|4.85\|0.41\|4.83\|5.01\|4.76\|411970;2026-08-27\|5.17\|6.60\|4.81\|5.34\|4.80\|881254;2026-08-28\|5.06\|-2.13\|5.22\|5.25\|5.00\|611214;2026-08-31\|4.84\|-4.35\|5.00\|5.01\|4.80\|435605;2026-09-01\|4.95\|2.27\|4.85\|4.99\|4.81\|335689;2026-09-02\|4.86\|-1.82\|4.94\|4.96\|4.84\|223095;2026-09-03\|4.78\|-1.65\|4.86\|4.90\|4.73\|211435;2026-09-04\|4.77\|-0.21\|4.77\|4.87\|4.73\|195585;2026-09-07\|4.75\|-0.42\|4.74\|4.79\|4.73\|148549;2026-09-08\|4.82\|1.47\|4.75\|4.83\|4.67\|280115;2026-09-09\|4.74\|-1.66\|4.78\|4.80\|4.68\|195835;2026-09-10\|4.59\|-3.16\|4.70\|4.73\|4.57\|187602;2026-09-11\|4.49\|-2.18\|4.53\|4.58\|4.42\|156089
121192	新版基药目录落地；多家公司宣布出海重磅合作	创新药+阿扎胞苷获批+抗肿瘤药行业原因： 1、国务院印发《国民健康“十五五”规划》。其中提出，全链条支持创新药和医疗器械发展应用。优化创新药和临床急需药品审评审批。 2、据央视新闻7月13日报道，国家药监局披露数据显示，今年上半年我国创新药对外授权交易总额约1100亿美元，再创历史新高，接近去年全年水平。公司原因： 1、据2026年3月28日公告，公司获得国家药监局核准签发的注射用阿扎胞苷《药品注册证书》，适用于骨髓增生异常综合征等，原研药2024年全年医院销售额约3.47亿元。 2、据2026年6月1日互动易及2025年年报，公司持续推进创新药研发，YBR-8002项目稳步推进，并开展经典名方“达原饮”的研究工作。 3、据2025年年报，公司产品布局以抗肿瘤药为核心，拥有注射用洛铂独家原研一类新药、复方斑蝥胶囊等核心品种，覆盖肿瘤、心脑血管、妇科等多个治疗领域。	主要涵盖抗肿瘤类、心血管类和镇咳类三大领域，其中中药注射剂艾迪注射液是公司核心产品，与复方斑蝥胶囊适用于肝癌、肺癌等	2026-05-07\|4.07\|0.00\|4.06\|4.09\|4.03\|324986;2026-05-08\|4.17\|2.46\|4.07\|4.17\|4.06\|421922;2026-05-11\|4.22\|1.20\|4.16\|4.22\|4.09\|485578;2026-05-12\|4.08\|-3.32\|4.22\|4.23\|4.06\|386797;2026-05-13\|4.15\|1.72\|4.10\|4.17\|4.03\|361060;2026-05-14\|3.98\|-4.10\|4.14\|4.15\|3.98\|397727;2026-05-15\|3.92\|-1.51\|3.97\|3.99\|3.87\|336208;2026-05-18\|3.89\|-0.77\|3.91\|3.91\|3.83\|241049;2026-05-19\|3.92\|0.77\|3.89\|3.92\|3.83\|215376;2026-05-20\|3.81\|-2.81\|3.91\|3.92\|3.79\|213537;2026-05-21\|3.67\|-3.67\|3.81\|3.85\|3.61\|269750;2026-05-22\|3.72\|1.36\|3.66\|3.75\|3.65\|216653;2026-05-25\|3.70\|-0.54\|3.74\|3.77\|3.64\|181207;2026-05-26\|3.58\|-3.24\|3.67\|3.68\|3.54\|242462;2026-05-27\|3.53\|-1.40\|3.59\|3.61\|3.48\|202060;2026-05-28\|3.53\|0.00\|3.54\|3.56\|3.44\|177733;2026-05-29\|3.54\|0.28\|3.51\|3.59\|3.51\|193813;2026-06-01\|3.66\|3.39\|3.54\|3.66\|3.49\|199863;2026-06-02\|3.56\|-2.73\|3.67\|3.67\|3.52\|201214;2026-06-03\|3.52\|-1.12\|3.55\|3.55\|3.48\|170967;2026-06-04\|3.43\|-2.56\|3.50\|3.54\|3.41\|158581;2026-06-05\|3.45\|0.58\|3.43\|3.51\|3.40\|156148;2026-06-08\|3.35\|-2.90\|3.40\|3.48\|3.30\|182661;2026-06-09\|3.33\|-0.60\|3.35\|3.39\|3.30\|177106;2026-06-10\|3.31\|-0.60\|3.33\|3.37\|3.25\|144072;2026-06-11\|3.25\|-1.81\|3.30\|3.33\|3.21\|143542;2026-06-12\|3.29\|1.23\|3.25\|3.32\|3.18\|165884;2026-06-15\|3.29\|0.00\|3.32\|3.37\|3.25\|150571;2026-06-16\|3.24\|-1.52\|3.29\|3.29\|3.19\|138489;2026-06-17\|3.15\|-2.78\|3.22\|3.25\|3.13\|155604;2026-06-18\|3.11\|-1.27\|3.14\|3.18\|3.07\|183971;2026-06-22\|3.12\|0.32\|3.11\|3.12\|2.96\|206169;2026-06-23\|3.27\|4.81\|3.12\|3.38\|3.09\|332865;2026-06-24\|3.15\|-3.67\|3.27\|3.34\|3.13\|265586;2026-06-25\|3.07\|-2.54\|3.14\|3.14\|3.01\|195708;2026-06-26\|2.95\|-3.91\|3.07\|3.08\|2.94\|194362;2026-06-29\|3.05\|3.39\|2.94\|3.08\|2.85\|254434;2026-06-30\|2.97\|-2.62\|3.05\|3.06\|2.94\|175892;2026-07-01\|3.11\|4.71\|2.97\|3.12\|2.92\|262878;2026-07-02\|3.16\|1.61\|3.14\|3.26\|3.10\|253004;2026-07-03\|3.20\|1.27\|3.19\|3.27\|3.10\|219183;2026-07-06\|3.29\|2.81\|3.22\|3.34\|3.18\|265767;2026-07-07\|3.15\|-4.26\|3.27\|3.28\|3.14\|185558;2026-07-08\|3.16\|0.32\|3.15\|3.23\|3.09\|152637;2026-07-09\|3.15\|-0.32\|3.12\|3.23\|3.10\|132053;2026-07-10\|3.32\|5.40\|3.17\|3.38\|3.07\|352270;2026-07-13\|3.40\|2.41\|3.32\|3.46\|3.31\|366382;2026-07-14\|3.47\|2.06\|3.37\|3.47\|3.31\|300824;2026-07-15\|3.49\|0.58\|3.40\|3.56\|3.35\|371687;2026-07-16\|3.61\|3.44\|3.52\|3.64\|3.45\|426928;2026-07-17\|3.39\|-6.09\|3.60\|3.62\|3.33\|344768;2026-07-20\|3.33\|-1.77\|3.39\|3.43\|3.28\|281045;2026-07-21\|3.24\|-2.70\|3.32\|3.32\|3.15\|261392;2026-07-22\|3.56\|9.88\|3.23\|3.56\|3.19\|320494;2026-07-23\|3.55\|-0.28\|3.56\|3.62\|3.46\|630990;2026-07-24\|3.30\|-7.04\|3.52\|3.54\|3.28\|423312;2026-07-27\|3.63\|10.00\|3.32\|3.63\|3.28\|341799;2026-07-28\|3.63\|0.00\|3.66\|3.82\|3.62\|814311;2026-07-29\|3.61\|-0.55\|3.57\|3.74\|3.56\|488294;2026-07-30\|3.51\|-2.77\|3.59\|3.68\|3.50\|402692;2026-07-31\|3.56\|1.42\|3.46\|3.59\|3.43\|272769;2026-08-03\|3.57\|0.28\|3.60\|3.62\|3.54\|232642;2026-08-04\|3.61\|1.12\|3.59\|3.66\|3.58\|271644;2026-08-05\|3.56\|-1.39\|3.60\|3.63\|3.53\|241693;2026-08-06\|3.53\|-0.84\|3.56\|3.59\|3.46\|265102;2026-08-07\|3.75\|6.23\|3.53\|3.75\|3.49\|608126;2026-08-10\|3.78\|0.80\|3.68\|3.80\|3.68\|464317;2026-08-11\|3.83\|1.32\|3.75\|4.10\|3.73\|527951;2026-08-12\|3.88\|1.31\|3.83\|3.90\|3.77\|417024;2026-08-13\|3.92\|1.03\|3.85\|4.02\|3.70\|539389;2026-08-14\|3.88\|-1.02\|3.90\|4.01\|3.83\|316616;2026-08-17\|3.93\|1.29\|3.83\|4.02\|3.75\|360162;2026-08-18\|3.93\|0.00\|3.94\|4.05\|3.88\|423365;2026-08-19\|3.83\|-2.54\|3.88\|3.98\|3.76\|303856;2026-08-20\|3.88\|1.31\|3.90\|4.02\|3.87\|389957;2026-08-21\|3.72\|-4.12\|3.83\|3.88\|3.66\|358556;2026-08-24\|4.09\|9.95\|3.74\|4.09\|3.70\|517826;2026-08-25\|3.84\|-6.11\|4.05\|4.05\|3.70\|896328;2026-08-26\|4.08\|6.25\|3.85\|4.22\|3.82\|1128427;2026-08-27\|4.08\|0.00\|4.06\|4.20\|3.95\|972100;2026-08-28\|4.17\|2.21\|4.10\|4.45\|3.96\|1067170;2026-08-31\|4.07\|-2.40\|4.01\|4.16\|3.86\|806865;2026-09-01\|4.15\|1.97\|4.05\|4.18\|3.95\|732184;2026-09-02\|3.97\|-4.34\|4.09\|4.14\|3.92\|571391;2026-09-03\|3.79\|-4.53\|3.95\|3.98\|3.75\|508501;2026-09-04\|3.73\|-1.58\|3.75\|3.85\|3.70\|393562;2026-09-07\|3.72\|-0.27\|3.70\|3.78\|3.68\|250776;2026-09-08\|3.91\|5.11\|3.71\|3.95\|3.68\|414845;2026-09-09\|3.83\|-2.05\|3.86\|3.92\|3.78\|263325;2026-09-10\|3.70\|-3.39\|3.79\|3.81\|3.66\|239953;2026-09-11\|3.61\|-2.43\|3.71\|3.71\|3.56\|168363
121191	新版基药目录落地；多家公司宣布出海重磅合作	中药+独家品种+中报预增行业原因： 1、国务院印发《国民健康“十五五”规划》。其中提出，全链条支持创新药和医疗器械发展应用。优化创新药和临床急需药品审评审批。 2、据央视新闻7月13日报道，国家药监局披露数据显示，今年上半年我国创新药对外授权交易总额约1100亿美元，再创历史新高，接近去年全年水平。公司原因： 1、据2026年7月15日公告，公司预计2026年上半年归母净利润1.03亿元至1.16亿元，同比增长50.28%至69.25%，增长主因是联营企业投资收益同比增加6000多万元，增幅为140%—150%。 2、据2025年年报，公司是一家以生产中药制剂为主的医药制造企业，拥有四磨汤口服液、天麻醒脑胶囊、百贝益肺胶囊、八味肉桂胶囊四个独家生产品种，核心产品四磨汤口服液科研项目曾入选国家“973”计划。 3、据2025年年报，公司构建了以消化系统和心脑血管用药为主的多元化产品体系，四磨汤口服液、缩泉胶囊、天麻醒脑胶囊等产品已成功进入多个县域医共体目录。	公司主营消化系统和心脑血管中药生产企业	2026-05-07\|7.02\|-1.13\|7.17\|7.17\|7.00\|181314;2026-05-08\|7.19\|2.42\|7.05\|7.21\|7.01\|239678;2026-05-11\|7.40\|2.92\|7.25\|7.44\|7.18\|312476;2026-05-12\|7.17\|-3.11\|7.31\|7.38\|7.11\|200006;2026-05-13\|7.18\|0.14\|7.15\|7.25\|7.12\|146745;2026-05-14\|7.20\|0.28\|7.18\|7.34\|7.18\|185434;2026-05-15\|7.23\|0.42\|7.18\|7.33\|7.13\|183905;2026-05-18\|7.12\|-1.52\|7.20\|7.20\|7.02\|133235;2026-05-19\|7.16\|0.56\|7.13\|7.22\|7.06\|83251;2026-05-20\|7.07\|-1.26\|7.11\|7.15\|6.99\|88195;2026-05-21\|6.84\|-3.25\|7.06\|7.14\|6.80\|118833;2026-05-22\|6.93\|1.32\|6.84\|6.98\|6.80\|82247;2026-05-25\|6.76\|-2.45\|6.91\|6.97\|6.69\|98187;2026-05-26\|6.62\|-2.07\|6.76\|6.77\|6.57\|102718;2026-05-27\|6.59\|-0.45\|6.61\|6.71\|6.48\|87962;2026-05-28\|6.63\|0.61\|6.58\|6.68\|6.49\|82226;2026-05-29\|6.69\|0.91\|6.60\|6.73\|6.60\|106400;2026-06-01\|6.87\|2.69\|6.66\|6.93\|6.54\|118264;2026-06-02\|6.85\|-0.29\|6.84\|6.90\|6.74\|105904;2026-06-03\|6.58\|-3.94\|6.80\|6.81\|6.50\|118911;2026-06-04\|6.41\|-2.58\|6.55\|6.58\|6.37\|75429;2026-06-05\|6.46\|0.78\|6.51\|6.58\|6.40\|73242;2026-06-08\|6.29\|-2.63\|6.38\|6.53\|6.22\|108632;2026-06-09\|6.34\|0.79\|6.33\|6.38\|6.23\|81713;2026-06-10\|6.22\|-1.89\|6.31\|6.35\|6.15\|95984;2026-06-11\|6.13\|-1.45\|6.18\|6.21\|6.00\|81020;2026-06-12\|6.26\|2.12\|6.16\|6.30\|6.00\|103107;2026-06-15\|6.59\|5.27\|6.25\|6.65\|6.24\|165967;2026-06-16\|6.02\|-4.29\|6.27\|6.27\|5.94\|183778;2026-06-17\|5.90\|-1.99\|5.99\|6.03\|5.87\|94880;2026-06-18\|5.93\|0.51\|5.90\|5.96\|5.79\|60959;2026-06-22\|5.89\|-0.67\|5.93\|5.94\|5.67\|88206;2026-06-23\|6.03\|2.38\|5.84\|6.15\|5.83\|112077;2026-06-24\|5.96\|-1.16\|6.03\|6.09\|5.87\|75054;2026-06-25\|5.70\|-4.36\|5.94\|5.94\|5.63\|92987;2026-06-26\|5.50\|-3.51\|5.65\|5.69\|5.48\|69925;2026-06-29\|5.70\|3.64\|5.49\|5.75\|5.32\|104466;2026-06-30\|5.50\|-3.51\|5.65\|5.69\|5.44\|76970;2026-07-01\|5.72\|4.00\|5.51\|5.75\|5.47\|91512;2026-07-02\|5.85\|2.27\|5.71\|5.91\|5.69\|96043;2026-07-03\|6.05\|3.42\|5.91\|6.07\|5.86\|114830;2026-07-06\|6.14\|1.49\|6.05\|6.23\|5.98\|107602;2026-07-07\|5.88\|-4.23\|6.10\|6.10\|5.86\|90595;2026-07-08\|5.88\|0.00\|5.87\|6.04\|5.82\|62128;2026-07-09\|6.26\|6.46\|5.89\|6.42\|5.79\|247492;2026-07-10\|6.00\|-4.15\|6.21\|6.23\|5.83\|308584;2026-07-13\|6.09\|1.50\|5.97\|6.19\|5.93\|226455;2026-07-14\|6.22\|2.13\|6.00\|6.22\|5.90\|179064;2026-07-15\|6.81\|9.49\|6.30\|6.84\|6.25\|624075;2026-07-16\|6.72\|-1.32\|6.75\|6.87\|6.50\|524301;2026-07-17\|6.43\|-4.32\|6.69\|6.86\|6.42\|327398;2026-07-20\|6.29\|-2.18\|6.49\|6.50\|6.17\|277878;2026-07-21\|6.10\|-3.02\|6.24\|6.24\|5.87\|251724;2026-07-22\|6.71\|10.00\|6.09\|6.71\|6.07\|382806;2026-07-23\|7.38\|9.99\|6.74\|7.38\|6.69\|333255;2026-07-24\|7.09\|-3.93\|8.12\|8.12\|6.99\|1152477;2026-07-27\|7.30\|2.96\|6.94\|7.43\|6.86\|924340;2026-07-28\|7.00\|-4.11\|7.08\|7.45\|6.99\|674399;2026-07-29\|6.91\|-1.29\|7.14\|7.22\|6.82\|536476;2026-07-30\|6.56\|-5.07\|6.84\|6.90\|6.53\|460126;2026-07-31\|6.75\|2.90\|6.51\|6.79\|6.51\|381853;2026-08-03\|6.77\|0.30\|6.75\|6.84\|6.70\|218873;2026-08-04\|7.01\|3.55\|6.82\|7.24\|6.82\|357013;2026-08-05\|7.00\|-0.14\|6.96\|7.01\|6.87\|259951;2026-08-06\|7.00\|0.00\|6.92\|7.06\|6.89\|283638;2026-08-07\|7.27\|3.86\|6.95\|7.27\|6.91\|525804;2026-08-10\|7.27\|0.00\|7.22\|7.40\|7.19\|412060;2026-08-11\|7.23\|-0.55\|7.20\|7.37\|7.18\|267654;2026-08-12\|7.30\|0.97\|7.24\|7.34\|7.17\|225414;2026-08-13\|7.34\|0.55\|7.25\|7.45\|7.12\|283985;2026-08-14\|7.32\|-0.27\|7.28\|7.42\|7.18\|226631;2026-08-17\|7.51\|2.60\|7.33\|7.57\|7.15\|278110;2026-08-18\|7.65\|1.86\|7.50\|8.12\|7.46\|397029;2026-08-19\|8.42\|10.07\|7.53\|8.42\|7.49\|317597;2026-08-20\|9.26\|9.98\|9.26\|9.26\|9.26\|43481;2026-08-21\|10.19\|10.04\|10.19\|10.19\|10.19\|225251;2026-08-24\|11.21\|10.01\|10.90\|11.21\|10.89\|365060;2026-08-25\|12.33\|9.99\|11.92\|12.33\|10.76\|1058712;2026-08-26\|13.09\|6.16\|13.45\|13.56\|12.00\|1847311;2026-08-27\|14.02\|7.10\|13.23\|14.23\|13.21\|1741135;2026-08-28\|13.13\|-6.35\|13.81\|14.14\|12.62\|1654516;2026-08-31\|11.82\|-9.98\|11.84\|11.97\|11.82\|186980;2026-09-01\|11.16\|-5.58\|10.68\|11.90\|10.68\|1484299;2026-09-02\|10.26\|-8.06\|10.70\|10.85\|10.12\|1074357;2026-09-03\|9.96\|-2.92\|10.45\|10.63\|9.71\|922751;2026-09-04\|9.68\|-2.81\|9.81\|10.09\|9.60\|713952;2026-09-07\|9.74\|0.62\|9.55\|9.79\|9.50\|497073;2026-09-08\|9.88\|1.44\|9.60\|10.16\|9.46\|842107;2026-09-09\|9.63\|-2.53\|9.85\|10.07\|9.61\|641481;2026-09-10\|9.05\|-6.02\|9.51\|9.55\|8.94\|721833;2026-09-11\|8.81\|-2.65\|9.06\|9.10\|8.65\|340339
121190		涨停揭秘：央视财经指出AI智能体市场将迎爆发式增长，公司深度绑定智谱华章落地政企场景；涨停缘由：与智谱华章合作推进生成式AI大模型在数字政务、企业服务等领域应用；央视财经报道催化市场对AI智能体商业化落地预期升温；资金逻辑：AI应用端资金回流，小市值AI标的获游资重点炒作，换手率显著放大；风险提示：AI业务收入占比仍较低，商业化进展需持续验证	1、公司拟收购北京版信通技术有限公司100%股权，标的公司基于区块链技术提供电子版权认证服务，已服务12万余名APP开发者，颁发证书约41万件，合作平台覆盖华为、小米、腾讯、阿里等主流应用分发平台； 2、公司与智谱华章科技在生成式人工智能大模型在数字政务、企业服务等领域的应用与服务项目上进行深度合作	2026-05-07\|27.97\|5.95\|26.40\|28.15\|26.27\|99270;2026-05-08\|28.04\|0.25\|27.97\|28.04\|27.14\|87204;2026-05-11\|28.12\|0.29\|28.56\|30.20\|28.06\|104786;2026-05-12\|27.23\|-3.17\|28.12\|28.16\|27.13\|52381;2026-05-13\|27.40\|0.62\|27.23\|27.47\|26.87\|43213;2026-05-14\|26.54\|-3.14\|27.55\|27.55\|26.50\|46632;2026-05-15\|26.35\|-0.72\|26.80\|27.27\|26.13\|47500;2026-05-18\|26.30\|-0.19\|26.59\|26.69\|26.13\|37855;2026-05-19\|27.41\|4.22\|26.32\|27.57\|26.16\|70920;2026-05-20\|26.14\|-4.63\|27.26\|27.26\|26.09\|53865;2026-05-21\|24.84\|-4.97\|26.29\|26.64\|24.80\|60785;2026-05-22\|25.93\|4.39\|24.99\|26.42\|24.65\|69671;2026-05-25\|27.05\|4.32\|25.80\|27.37\|25.11\|105232;2026-05-26\|25.99\|-3.92\|26.88\|27.59\|25.58\|81176;2026-05-27\|25.65\|-1.31\|26.25\|26.50\|25.48\|48777;2026-05-28\|25.63\|-0.08\|25.55\|26.10\|24.68\|49045;2026-05-29\|24.89\|-2.89\|25.69\|26.39\|24.72\|45576;2026-06-01\|25.66\|3.09\|24.71\|26.16\|24.61\|60531;2026-06-02\|24.87\|-3.08\|25.73\|25.73\|24.58\|44960;2026-06-03\|24.24\|-2.53\|24.86\|24.96\|24.05\|36818;2026-06-04\|23.88\|-1.49\|24.23\|24.23\|23.51\|34464;2026-06-05\|26.08\|9.21\|23.89\|26.85\|23.88\|129585;2026-06-08\|25.83\|-0.96\|25.31\|26.74\|25.18\|65353;2026-06-09\|26.88\|4.07\|26.05\|26.95\|25.81\|57205;2026-06-10\|26.20\|-2.53\|26.51\|27.16\|26.00\|41908;2026-06-11\|25.46\|-2.82\|25.80\|26.24\|24.60\|60453;2026-06-12\|25.44\|-0.08\|25.91\|27.09\|25.28\|50662;2026-06-15\|28.75\|13.01\|25.52\|28.81\|25.52\|153564;2026-06-16\|30.13\|4.80\|28.85\|30.61\|28.32\|141238;2026-06-17\|30.08\|-0.17\|30.05\|30.88\|29.32\|101958;2026-06-18\|29.93\|-0.50\|29.80\|30.58\|29.60\|56885;2026-06-22\|29.00\|-3.11\|29.93\|29.97\|28.71\|66656;2026-06-23\|28.30\|-2.41\|28.79\|28.83\|27.76\|53162;2026-06-24\|28.62\|1.13\|28.30\|29.00\|27.60\|59824;2026-06-25\|27.06\|-5.45\|28.83\|29.94\|27.02\|64508;2026-06-26\|27.35\|1.07\|26.80\|27.96\|26.13\|62562;2026-06-29\|27.49\|0.51\|27.22\|27.90\|26.16\|66254;2026-06-30\|27.10\|-1.42\|27.79\|28.35\|26.58\|69510;2026-07-01\|27.43\|1.22\|28.28\|28.40\|27.10\|92293;2026-07-02\|26.31\|-4.08\|27.11\|27.69\|26.24\|68006;2026-07-03\|26.59\|1.06\|26.30\|26.88\|26.18\|50376;2026-07-06\|25.24\|-5.08\|26.60\|27.11\|25.18\|59786;2026-07-07\|25.23\|-0.04\|24.98\|26.47\|24.95\|59480;2026-07-08\|25.05\|-0.71\|25.35\|25.69\|24.95\|41573;2026-07-09\|26.24\|4.75\|25.25\|26.52\|24.61\|67124;2026-07-10\|26.26\|0.08\|26.05\|27.50\|25.36\|65331;2026-07-13\|25.11\|-4.38\|26.04\|26.37\|24.86\|48180;2026-07-14\|25.84\|2.91\|25.19\|25.85\|24.24\|45428;2026-07-15\|25.95\|0.43\|25.60\|26.89\|25.59\|44990;2026-07-16\|26.13\|0.69\|25.90\|27.00\|25.61\|44984;2026-07-17\|20.90\|-20.02\|25.80\|26.13\|20.90\|153198;2026-07-20\|18.94\|-9.38\|19.50\|20.46\|18.42\|161084;2026-07-21\|20.84\|10.03\|18.79\|21.30\|17.42\|135546;2026-07-22\|25.01\|20.01\|20.51\|25.01\|20.38\|229121;2026-07-23\|26.08\|4.28\|25.50\|26.86\|24.13\|224155;2026-07-24\|25.03\|-4.03\|25.52\|26.15\|24.65\|128289;2026-07-27\|27.74\|10.83\|25.39\|27.97\|25.30\|140286;2026-07-28\|27.88\|0.50\|27.65\|28.90\|27.28\|127851;2026-07-29\|27.50\|-1.36\|28.70\|28.91\|26.79\|125633;2026-07-30\|30.64\|11.42\|28.30\|31.58\|27.85\|273196;2026-07-31\|32.18\|5.03\|29.69\|34.18\|29.69\|309210;2026-08-03\|31.42\|-2.36\|31.18\|32.32\|30.50\|198814;2026-08-04\|32.26\|2.67\|31.65\|32.55\|31.15\|172876;2026-08-05\|31.30\|-2.98\|28.06\|32.40\|28.06\|301104;2026-08-06\|31.45\|0.48\|31.02\|31.80\|29.83\|200249;2026-08-07\|30.59\|-2.73\|31.56\|32.96\|30.13\|185914;2026-08-10\|31.45\|2.81\|31.20\|32.54\|29.93\|187370;2026-08-11\|31.42\|-0.10\|31.45\|31.97\|30.60\|94861;2026-08-12\|32.05\|2.01\|31.53\|32.13\|30.74\|135274;2026-08-13\|31.71\|-1.06\|32.15\|32.58\|31.71\|110270;2026-08-14\|31.86\|0.47\|31.92\|32.00\|30.91\|78740;2026-08-17\|32.52\|2.07\|31.88\|32.53\|30.78\|95563;2026-08-18\|31.50\|-3.14\|32.52\|33.53\|31.22\|95321;2026-08-19\|30.45\|-3.33\|31.14\|31.65\|30.40\|80444;2026-08-20\|30.28\|-0.56\|31.08\|31.73\|29.77\|118473;2026-08-21\|29.67\|-2.01\|30.01\|30.10\|28.91\|109297;2026-08-24\|28.46\|-4.08\|29.30\|29.99\|28.20\|79292;2026-08-25\|31.19\|9.59\|27.89\|31.50\|24.71\|210035;2026-08-26\|30.40\|-2.53\|30.59\|31.30\|29.35\|136742;2026-08-27\|29.84\|-1.84\|30.21\|30.49\|29.59\|82973;2026-08-28\|30.76\|3.08\|30.05\|31.65\|29.71\|102827;2026-08-31\|31.34\|1.89\|30.08\|31.59\|29.88\|75060;2026-09-01\|31.65\|0.99\|31.37\|32.02\|30.94\|80526;2026-09-02\|30.74\|-2.88\|31.65\|31.65\|30.50\|64491;2026-09-03\|30.09\|-2.11\|30.82\|31.15\|30.00\|64421;2026-09-04\|29.00\|-3.62\|30.09\|30.33\|28.68\|71920;2026-09-07\|29.78\|2.69\|28.97\|30.10\|28.61\|62184;2026-09-08\|29.36\|-1.41\|29.71\|30.13\|29.15\|37153;2026-09-09\|30.35\|3.37\|29.50\|30.47\|29.21\|66088;2026-09-10\|32.10\|5.77\|30.68\|32.78\|30.38\|149094;2026-09-11\|32.29\|0.59\|32.10\|32.47\|30.44\|98156
121189		跨界半导体+电机控制芯片+医疗器械行业原因： 1、国务院印发《国民健康“十五五”规划》。其中提出，全链条支持创新药和医疗器械发展应用。优化创新药和临床急需药品审评审批。 2、据央视新闻7月13日报道，国家药监局披露数据显示，今年上半年我国创新药对外授权交易总额约1100亿美元，再创历史新高，接近去年全年水平。公司原因： 1、据2026年7月22日公告，公司拟通过发行股份及支付现金方式购买旋智电子科技上海有限公司100%股权，切入高集成度电机控制芯片领域，寻求第二增长曲线。 2、据2026年7月22日公告，公司控股股东及实际控制人仍为黄凡先生，本次交易不构成重组上市。 3、据2025年年报，公司主营业务为一次性使用无菌输注类医疗器械的研发、制造和销售，主要通过“ODM+集成供应”模式满足国外医疗器械品牌商一站式采购需求，境外营收占比达96.38%。	公司拟收购旋智科技100%股权，切入电机控制芯片赛道	2026-05-07\|40.55\|-1.79\|41.17\|41.82\|40.20\|18467;2026-05-08\|42.48\|4.76\|40.47\|42.95\|40.47\|22376;2026-05-11\|42.17\|-0.73\|42.68\|42.94\|41.67\|21998;2026-05-12\|41.32\|-2.02\|42.00\|42.60\|41.00\|15739;2026-05-13\|41.00\|-0.77\|41.72\|42.40\|40.51\|16762;2026-05-14\|40.42\|-1.41\|41.49\|41.82\|40.30\|11772;2026-05-15\|39.82\|-1.48\|40.62\|41.15\|39.51\|12414;2026-05-18\|40.07\|0.63\|39.84\|40.77\|39.22\|16212;2026-05-19\|39.75\|-0.80\|40.66\|40.66\|38.54\|13454;2026-05-20\|39.84\|0.23\|39.60\|40.40\|38.91\|11719;2026-05-21\|38.42\|-3.56\|39.96\|40.55\|38.25\|13619;2026-05-22\|39.85\|3.72\|38.65\|40.10\|38.09\|13769;2026-05-25\|38.62\|-3.09\|39.85\|40.12\|37.34\|19332;2026-05-26\|37.51\|-2.87\|38.63\|38.63\|37.04\|14265;2026-05-27\|36.51\|-2.67\|37.26\|38.12\|36.26\|15268;2026-05-28\|36.98\|1.29\|36.28\|37.15\|35.05\|12099;2026-05-29\|35.60\|-3.73\|36.68\|36.98\|35.37\|14386;2026-06-01\|40.31\|13.87\|35.05\|41.80\|35.05\|37467;2026-06-02\|41.10\|1.96\|40.20\|41.33\|38.00\|35008;2026-06-03\|40.71\|-0.95\|41.72\|41.73\|39.98\|22117;2026-06-04\|40.83\|0.29\|40.72\|40.88\|39.48\|13562;2026-06-05\|40.89\|0.15\|40.82\|41.70\|39.52\|14006;2026-06-08\|37.57\|-8.12\|39.25\|43.44\|37.26\|34890;2026-06-09\|41.15\|9.53\|38.20\|41.19\|37.82\|26608;2026-06-10\|40.54\|-1.48\|41.15\|41.89\|39.56\|16351;2026-06-11\|40.39\|-0.37\|39.97\|40.72\|39.37\|12366;2026-06-12\|40.00\|-0.97\|40.40\|40.71\|38.00\|15920;2026-06-15\|38.06\|-4.85\|39.94\|39.94\|37.60\|19168;2026-06-16\|36.81\|-3.28\|37.99\|38.28\|36.40\|15931;2026-06-17\|39.04\|6.06\|37.20\|39.76\|36.26\|25525;2026-06-18\|38.34\|-1.79\|38.79\|39.61\|37.90\|19399;2026-06-22\|37.41\|-2.43\|39.55\|39.55\|36.40\|15272;2026-06-23\|37.88\|1.26\|36.85\|38.20\|36.85\|11602;2026-06-24\|35.88\|-5.28\|37.42\|37.81\|35.70\|19070;2026-06-25\|35.86\|-0.06\|35.75\|36.32\|34.35\|12213;2026-06-26\|33.49\|-6.61\|35.40\|35.69\|33.47\|11859;2026-06-29\|33.00\|-1.46\|34.00\|34.00\|32.10\|13440;2026-06-30\|32.89\|-0.33\|33.01\|35.59\|32.06\|18205;2026-07-01\|34.42\|4.65\|32.39\|35.20\|31.80\|20770;2026-07-02\|34.50\|0.23\|34.38\|35.50\|33.40\|13205;2026-07-03\|36.84\|6.78\|34.99\|37.10\|33.96\|19640;2026-07-06\|35.68\|-3.15\|36.47\|37.40\|35.42\|13800;2026-07-07\|34.00\|-4.71\|34.84\|35.97\|33.61\|9330;2026-07-22\|40.80\|20.00\|40.80\|40.80\|40.80\|5386;2026-07-23\|48.96\|20.00\|48.96\|48.96\|48.96\|4344;2026-07-24\|58.75\|20.00\|58.75\|58.75\|58.75\|8744;2026-07-27\|70.50\|20.00\|70.50\|70.50\|63.05\|106491;2026-07-28\|77.75\|10.28\|74.03\|77.81\|69.80\|91662;2026-07-29\|67.89\|-12.68\|73.00\|74.43\|67.31\|69305;2026-07-30\|69.20\|1.93\|67.32\|71.80\|63.63\|70286;2026-07-31\|65.89\|-4.78\|68.51\|68.51\|60.29\|62246;2026-08-03\|66.10\|0.32\|64.24\|66.10\|60.68\|52225;2026-08-04\|68.80\|4.08\|65.38\|69.61\|65.18\|57235;2026-08-05\|71.55\|4.00\|69.88\|71.60\|67.00\|54462;2026-08-06\|69.68\|-2.61\|71.00\|75.55\|67.15\|59951;2026-08-07\|83.62\|20.01\|69.00\|83.62\|67.60\|74061;2026-08-10\|91.89\|9.89\|82.30\|96.65\|81.21\|77496;2026-08-11\|87.30\|-5.00\|88.60\|93.50\|85.00\|52179;2026-08-12\|87.58\|0.32\|87.30\|91.46\|84.68\|38775;2026-08-13\|90.62\|3.47\|86.00\|98.00\|86.00\|48763;2026-08-14\|90.63\|0.01\|88.02\|92.00\|86.00\|33431;2026-08-17\|94.05\|3.77\|89.64\|97.90\|89.01\|34237;2026-08-18\|95.00\|1.01\|95.01\|99.00\|92.80\|34938;2026-08-19\|90.16\|-5.09\|89.99\|96.66\|89.99\|29215;2026-08-20\|92.48\|2.57\|93.74\|94.87\|90.09\|25073;2026-08-21\|96.10\|3.91\|90.55\|96.55\|88.00\|28191;2026-08-24\|110.00\|14.46\|97.00\|114.00\|97.00\|47569;2026-08-25\|104.00\|-5.45\|105.00\|106.48\|97.00\|29507;2026-08-26\|106.12\|2.04\|102.96\|112.30\|102.01\|24467;2026-08-27\|105.76\|-0.34\|106.00\|108.26\|102.52\|22966;2026-08-28\|99.19\|-6.21\|106.00\|106.00\|98.16\|21520;2026-08-31\|95.67\|-3.55\|97.00\|97.00\|92.28\|18926;2026-09-01\|100.66\|5.22\|97.59\|100.66\|94.73\|16618;2026-09-02\|104.93\|4.24\|103.00\|106.99\|101.00\|17603;2026-09-03\|104.86\|-0.07\|107.00\|107.00\|101.18\|14986;2026-09-04\|107.00\|2.04\|106.00\|109.95\|104.90\|17075;2026-09-07\|114.60\|7.10\|108.00\|115.00\|104.00\|25664;2026-09-08\|106.58\|-7.00\|105.00\|110.00\|105.00\|21569;2026-09-09\|101.75\|-4.53\|106.00\|107.99\|100.01\|14491;2026-09-10\|102.51\|0.75\|102.99\|103.98\|100.51\|7153;2026-09-11\|100.35\|-2.11\|101.90\|102.00\|96.70\|6077
121188		PVC弹性地板+北美产能+Home Depot供应链 1、据2026年4月28日年报，公司主营PVC弹性地板，是国内少数被纳入Home Depot等全球知名建材终端销售渠道供应链体系的企业，并与VERTEX保持稳定合作关系。 2、据2026年4月28日年报，公司已建成国内及美国、墨西哥海外工厂协同的全球化产能体系，形成“北美产、北美销”的区域化供应链闭环；据2026年2月2日机构调研，墨西哥工厂产销顺畅，瓶颈工序扩建已完成，成品产能提升30%以上。 3、据2026年4月28日年报，公司2026年计划抓住城市更新和存量住房焕新机会，开发适合国内市场的产品和渠道，推动北美产能满产满销。	公司拟收购欧康诺不低于77.08%股权，欧康诺专注于存储测试设备及测试服务领域	2026-05-07\|12.46\|-0.95\|12.56\|12.99\|12.45\|44807;2026-05-08\|12.44\|-0.16\|12.47\|12.55\|12.31\|34054;2026-05-11\|12.33\|-0.88\|12.48\|12.69\|12.31\|32914;2026-05-12\|12.07\|-2.11\|12.28\|12.45\|12.04\|40472;2026-05-13\|12.02\|-0.41\|12.15\|12.20\|11.95\|29272;2026-05-14\|12.06\|0.33\|12.10\|12.31\|11.96\|34375;2026-05-15\|12.17\|0.91\|12.11\|12.35\|11.97\|33165;2026-05-18\|11.99\|-1.48\|12.05\|12.16\|11.82\|35979;2026-05-19\|12.15\|1.33\|11.98\|12.20\|11.84\|27496;2026-05-20\|12.64\|4.03\|12.12\|12.71\|12.06\|69357;2026-05-21\|12.57\|-0.55\|12.62\|12.84\|12.49\|52281;2026-05-22\|12.46\|-0.88\|12.61\|12.74\|12.32\|34698;2026-05-25\|12.84\|3.05\|12.61\|12.84\|12.26\|38142;2026-05-26\|13.40\|4.36\|12.80\|13.80\|12.70\|102660;2026-05-27\|12.93\|-3.51\|13.38\|13.69\|12.86\|52303;2026-05-28\|12.84\|-0.70\|12.91\|13.20\|12.43\|38897;2026-05-29\|12.29\|-4.28\|12.85\|12.91\|12.15\|37054;2026-06-01\|12.92\|5.13\|12.27\|13.32\|12.11\|43201;2026-06-02\|12.73\|-1.47\|13.04\|13.12\|12.56\|24711;2026-06-03\|12.47\|-2.04\|12.82\|13.02\|12.28\|31540;2026-06-04\|12.60\|1.04\|12.35\|12.98\|12.28\|34362;2026-06-05\|12.50\|-0.79\|12.69\|12.85\|12.30\|23303;2026-06-08\|12.21\|-2.32\|12.20\|12.78\|12.02\|29735;2026-06-09\|12.24\|0.25\|12.28\|12.47\|12.04\|21974;2026-06-10\|12.08\|-1.31\|12.18\|12.48\|11.90\|28900;2026-06-11\|12.21\|1.08\|11.89\|12.26\|11.60\|24049;2026-06-12\|12.51\|2.46\|12.26\|12.89\|12.12\|48232;2026-06-15\|12.26\|-2.00\|12.51\|12.70\|11.93\|37861;2026-06-16\|11.97\|-2.37\|12.24\|12.24\|11.70\|35168;2026-06-17\|11.53\|-3.68\|11.92\|11.93\|11.48\|25031;2026-06-18\|11.43\|-0.87\|11.50\|11.53\|11.17\|22903;2026-06-22\|11.39\|-0.35\|11.41\|11.41\|10.86\|24590;2026-06-23\|11.43\|0.35\|11.29\|11.63\|11.24\|18561;2026-06-24\|10.84\|-5.16\|11.43\|11.47\|10.84\|20989;2026-06-25\|10.35\|-4.52\|10.82\|10.87\|10.31\|43474;2026-06-26\|10.16\|-1.84\|10.24\|10.36\|9.80\|24568;2026-06-29\|10.16\|0.00\|10.07\|10.40\|9.61\|28479;2026-06-30\|9.87\|-2.85\|10.15\|10.30\|9.82\|19662;2026-07-01\|10.00\|1.32\|9.90\|10.22\|9.87\|19412;2026-07-02\|10.08\|0.80\|9.95\|10.38\|9.88\|19178;2026-07-03\|10.71\|6.25\|10.08\|11.09\|10.08\|71121;2026-07-06\|11.78\|9.99\|10.91\|11.78\|10.77\|77188;2026-07-07\|11.99\|1.78\|11.90\|12.56\|11.87\|99853;2026-07-08\|11.58\|-3.42\|12.59\|12.59\|11.26\|70217;2026-07-09\|11.71\|1.12\|11.88\|12.02\|11.46\|47721;2026-07-10\|12.05\|2.90\|11.58\|12.21\|11.50\|35961;2026-07-13\|11.77\|-2.32\|12.01\|12.15\|11.58\|30831;2026-07-14\|11.72\|-0.42\|11.64\|11.84\|11.50\|26315;2026-07-15\|11.41\|-2.65\|11.75\|12.00\|11.41\|25610;2026-07-16\|11.13\|-2.45\|11.62\|11.74\|11.10\|30718;2026-07-17\|10.31\|-7.37\|11.03\|11.22\|10.26\|37039;2026-07-20\|9.56\|-7.27\|10.35\|10.53\|9.40\|41518;2026-07-21\|10.52\|10.04\|10.52\|10.52\|10.52\|2781;2026-07-22\|11.57\|9.98\|11.57\|11.57\|11.57\|1248;2026-07-23\|12.73\|10.03\|12.73\|12.73\|12.73\|1877;2026-07-24\|14.00\|9.98\|14.00\|14.00\|14.00\|9867;2026-07-27\|15.40\|10.00\|15.40\|15.40\|15.40\|5453;2026-07-28\|16.94\|10.00\|16.94\|16.94\|16.94\|7931;2026-07-29\|18.63\|9.98\|18.63\|18.63\|18.63\|11238;2026-07-30\|20.49\|9.98\|20.49\|20.49\|20.49\|33120;2026-07-31\|22.54\|10.00\|22.54\|22.54\|22.54\|199907;2026-08-06\|24.79\|9.98\|24.79\|24.79\|24.30\|160040;2026-08-07\|24.82\|0.12\|23.58\|25.00\|22.58\|336877;2026-08-10\|27.30\|9.99\|25.93\|27.30\|24.83\|312198;2026-08-18\|30.00\|10.01\|27.32\|30.00\|27.32\|323462;2026-08-19\|27.00\|-10.00\|27.00\|27.00\|27.00\|14862;2026-08-20\|28.60\|5.93\|24.30\|29.31\|24.30\|310178;2026-08-21\|26.26\|-8.18\|27.30\|28.35\|25.76\|229879;2026-08-24\|27.65\|5.29\|26.81\|27.79\|26.27\|182532;2026-08-25\|26.92\|-2.64\|27.50\|27.50\|25.80\|172167;2026-08-26\|26.20\|-2.67\|27.18\|27.38\|26.00\|144705;2026-08-27\|28.65\|9.35\|26.47\|28.80\|25.83\|192677;2026-08-28\|29.10\|1.57\|27.85\|29.90\|27.82\|182784;2026-08-31\|27.77\|-4.57\|28.53\|28.99\|26.91\|155107;2026-09-01\|30.55\|10.01\|29.52\|30.55\|29.31\|90187;2026-09-02\|33.37\|9.23\|32.00\|33.61\|31.47\|274774;2026-09-03\|30.03\|-10.01\|30.03\|30.28\|30.03\|60976;2026-09-04\|27.58\|-8.16\|29.10\|29.97\|27.13\|234070;2026-09-07\|28.16\|2.10\|27.58\|28.19\|26.58\|154046;2026-09-08\|27.51\|-2.31\|27.61\|28.30\|27.22\|118470;2026-09-09\|26.11\|-5.09\|27.20\|27.60\|25.70\|137732;2026-09-10\|26.17\|0.23\|26.04\|27.05\|25.85\|92874;2026-09-11\|26.70\|2.03\|26.00\|27.55\|25.88\|107036
121187		甲醇涨价+风电项目+河北国资行业原因： 1、据国投期货4月7日指出，美伊冲突升级致霍尔木兹海峡封锁，中东甲醇出口受阻，全球供给收缩。 2、油价高企放大煤化工替代经济性，煤制烯烃价差优势凸显，强化板块盈利预期。公司原因： 1、据2026年4月7日 09：55快讯，郑商所甲醇主力合约大涨7%，报3500元/吨，公司主营甲醇产销，控股子公司金牛旭阳产能20万吨/年。 2、据2026年1月13日公告，公司拟向全资子公司天玥公司增资1.35亿元，建设河北承德隆化200MW风电项目，总投资11.3亿元，项目已纳入河北省2024年风电建设方案并获核准。 3、据2025年4月12日年报，公司控股股东为河北高速公路集团，最终控制人为河北省国资委。	1、公司主营业务为控股子公司金牛旭阳的甲醇生产和销售，产能为20万吨/年，采用焦炉气制甲醇工艺； 2、公司签4.36亿元风力发电机组设备采购合同	2026-05-07\|14.25\|1.06\|13.83\|14.33\|13.57\|762413;2026-05-08\|13.91\|-2.39\|14.20\|14.28\|13.89\|543704;2026-05-11\|14.09\|1.29\|13.91\|14.80\|13.90\|716739;2026-05-12\|12.68\|-10.01\|14.29\|14.45\|12.68\|1021077;2026-05-13\|12.21\|-3.71\|12.38\|12.97\|12.05\|794853;2026-05-14\|12.53\|2.62\|12.15\|13.00\|12.03\|981181;2026-05-15\|12.65\|0.96\|12.20\|12.99\|12.11\|754991;2026-05-18\|12.84\|1.50\|12.67\|13.23\|12.62\|540175;2026-05-19\|12.08\|-5.92\|12.65\|12.70\|11.90\|549271;2026-05-20\|11.76\|-2.65\|11.96\|12.00\|11.64\|385991;2026-05-21\|11.33\|-3.66\|11.60\|11.83\|11.30\|365303;2026-05-22\|11.43\|0.88\|11.32\|11.53\|11.22\|234720;2026-05-25\|11.17\|-2.27\|11.35\|11.42\|11.01\|336469;2026-05-26\|10.88\|-2.60\|11.33\|11.33\|10.59\|325540;2026-05-27\|10.49\|-3.58\|10.79\|10.87\|10.38\|272055;2026-05-28\|10.57\|0.76\|10.48\|10.64\|10.38\|214453;2026-05-29\|10.33\|-2.27\|10.58\|10.58\|10.18\|218577;2026-06-01\|10.52\|1.84\|10.33\|10.59\|10.33\|285279;2026-06-02\|10.22\|-2.85\|10.77\|10.77\|10.02\|253821;2026-06-03\|10.40\|1.76\|10.23\|10.41\|10.12\|237497;2026-06-04\|10.15\|-2.40\|10.22\|10.50\|10.02\|214453;2026-06-05\|10.16\|0.10\|10.23\|10.36\|9.98\|208041;2026-06-08\|10.40\|2.36\|9.95\|10.50\|9.90\|468113;2026-06-09\|9.49\|-8.75\|10.00\|10.05\|9.36\|551159;2026-06-10\|9.84\|3.69\|9.48\|10.44\|9.38\|787588;2026-06-11\|10.82\|9.96\|10.34\|10.82\|9.56\|1034177;2026-06-12\|10.33\|-4.53\|10.72\|11.17\|10.23\|1250386;2026-06-15\|9.57\|-7.36\|9.80\|10.04\|9.35\|944594;2026-06-16\|9.31\|-2.72\|9.52\|9.56\|9.04\|707305;2026-06-17\|8.87\|-4.73\|9.25\|9.25\|8.80\|527079;2026-06-18\|8.66\|-2.37\|8.90\|8.90\|8.56\|353402;2026-06-22\|9.14\|5.54\|8.80\|9.15\|8.63\|531670;2026-06-23\|9.14\|0.00\|9.03\|9.67\|9.03\|527125;2026-06-24\|8.68\|-5.03\|9.00\|9.15\|8.61\|394835;2026-06-25\|8.49\|-2.19\|8.62\|8.65\|8.39\|287964;2026-06-26\|8.20\|-3.42\|8.49\|8.50\|8.14\|242322;2026-06-29\|8.14\|-0.73\|8.27\|8.35\|7.96\|232622;2026-06-30\|8.12\|-0.25\|8.14\|8.24\|8.00\|182583;2026-07-01\|8.36\|2.96\|8.18\|8.48\|8.08\|264331;2026-07-02\|8.44\|0.96\|8.23\|8.65\|8.20\|269060;2026-07-03\|8.31\|-1.54\|8.31\|8.53\|8.22\|209219;2026-07-06\|8.15\|-1.93\|8.26\|8.50\|8.14\|192219;2026-07-07\|7.82\|-4.05\|8.04\|8.12\|7.78\|198142;2026-07-08\|7.81\|-0.13\|8.13\|8.35\|7.77\|330296;2026-07-09\|7.78\|-0.38\|8.00\|8.48\|7.70\|543608;2026-07-10\|8.04\|3.34\|7.57\|8.29\|7.43\|563136;2026-07-13\|7.80\|-2.99\|8.25\|8.30\|7.77\|371966;2026-07-14\|8.16\|4.62\|8.18\|8.55\|7.81\|744161;2026-07-15\|8.06\|-1.23\|8.03\|8.32\|7.80\|683823;2026-07-16\|7.75\|-3.85\|7.90\|8.34\|7.75\|513564;2026-07-17\|8.53\|10.06\|7.90\|8.53\|7.82\|492739;2026-07-20\|9.38\|9.96\|9.17\|9.38\|8.83\|490898;2026-07-21\|9.01\|-3.94\|9.56\|9.56\|8.44\|1279999;2026-07-22\|9.91\|9.99\|8.77\|9.91\|8.72\|1384875;2026-07-23\|10.90\|9.99\|9.91\|10.90\|9.81\|1319948;2026-07-24\|11.43\|4.86\|11.21\|11.90\|10.60\|1634112;2026-07-27\|10.29\|-9.97\|10.29\|10.29\|10.29\|147986;2026-07-28\|9.26\|-10.01\|9.26\|9.26\|9.26\|133449;2026-07-29\|10.19\|10.04\|9.41\|10.19\|9.41\|542105;2026-07-30\|10.88\|6.77\|10.29\|11.20\|10.28\|1203285;2026-07-31\|10.74\|-1.29\|9.79\|11.31\|9.79\|1207619;2026-08-03\|10.81\|0.65\|10.25\|10.82\|10.00\|858227;2026-08-04\|11.15\|3.15\|10.74\|11.19\|10.40\|936719;2026-08-05\|10.95\|-1.79\|10.93\|11.08\|10.59\|902454;2026-08-06\|10.75\|-1.83\|10.68\|11.12\|10.43\|800408;2026-08-07\|11.38\|5.86\|10.94\|11.71\|10.71\|1433108;2026-08-10\|12.52\|10.02\|11.38\|12.52\|11.15\|1261940;2026-08-11\|12.13\|-3.12\|12.44\|12.85\|11.80\|1352447;2026-08-12\|11.86\|-2.23\|12.16\|12.39\|11.74\|989054;2026-08-13\|12.52\|5.56\|11.76\|12.52\|11.17\|1381893;2026-08-14\|11.28\|-9.90\|12.10\|12.11\|11.27\|986375;2026-08-17\|11.84\|4.96\|12.40\|12.41\|11.71\|1267954;2026-08-18\|13.02\|9.97\|11.97\|13.02\|11.56\|1276372;2026-08-19\|12.84\|-1.38\|12.60\|14.01\|11.72\|1715257;2026-08-20\|13.24\|3.12\|12.26\|13.50\|11.85\|1473427;2026-08-21\|14.15\|6.87\|12.81\|14.49\|12.60\|1488481;2026-08-24\|14.38\|1.63\|13.77\|15.47\|13.76\|1538549;2026-08-25\|14.02\|-2.50\|14.38\|15.20\|13.75\|1378374;2026-08-26\|14.14\|0.86\|12.87\|14.49\|12.87\|1300506;2026-08-27\|13.88\|-1.84\|13.58\|14.35\|13.57\|1206763;2026-08-28\|15.27\|10.01\|13.75\|15.27\|13.50\|1408446;2026-08-31\|16.80\|10.02\|16.00\|16.80\|15.64\|1611018;2026-09-01\|18.06\|7.50\|17.00\|18.47\|17.00\|1775688;2026-09-02\|19.26\|6.64\|18.57\|19.86\|17.58\|1822742;2026-09-03\|17.33\|-10.02\|18.20\|18.93\|17.33\|1402649;2026-09-04\|17.20\|-0.75\|17.33\|18.48\|16.53\|1514420;2026-09-07\|17.97\|4.48\|17.23\|18.40\|15.88\|1457339;2026-09-08\|19.77\|10.02\|18.08\|19.77\|17.65\|1575310;2026-09-09\|20.00\|1.16\|20.49\|21.21\|19.59\|1703384;2026-09-10\|18.31\|-8.45\|20.58\|20.90\|18.11\|1493267;2026-09-11\|17.24\|-5.84\|18.30\|18.76\|16.70\|1066529
121186	伊朗战事重新爆发	油气开采+霍尔木兹海峡局势+海外区块行业原因：据央视新闻，当地时间7月13日，美国总统特朗普发文表示，美国将重新实施“针对伊朗的封锁”，该措施仅针对伊朗的船只或客户，限制其进出霍尔木兹海峡，其他所有国家均可公平、公开地使用该海峡。他还表示，美国将针对所有经由此处运输的货物收取20%的费用，相关流程与部署工作将立即启动。公司原因： 1、据央视新闻2026年7月14日报道，伊朗伊斯兰革命卫队在霍尔木兹海峡附近攻击并摧毁两艘外国油轮，地缘局势紧张引发国际油价及油气板块异动。 2、据2026年4月15日年报及2026年5月15日投资者关系活动记录表，公司深度践行勘探开发、钻完井工程、高端装备制造三大业务协同，在伊拉克、哈萨克斯坦等地拥有多个油气区块，并长期深耕中东市场。 3、据2026年5月15日投资者关系活动记录表及2026年7月1日互动易，公司生产经营正常，正加大在手油气区块开发力度，持续提升盈利与抗风险能力。	公司业务涵盖勘探开发、油服工程、石油装备制造，已形成成熟完备的钻采一体化服务能力，油气装备涵盖从钻机整机到顶驱、泥浆泵、自动猫道等关键部件一系列产品体系	2026-05-07\|29.21\|-5.87\|30.58\|30.58\|29.06\|305002;2026-05-08\|29.16\|-0.17\|29.48\|29.73\|29.13\|185395;2026-05-11\|29.15\|-0.03\|29.51\|29.72\|29.10\|176369;2026-05-12\|29.00\|-0.51\|29.15\|29.28\|28.71\|127476;2026-05-13\|28.99\|-0.03\|29.11\|29.42\|28.82\|119704;2026-05-14\|28.78\|-0.72\|28.85\|29.08\|28.50\|127097;2026-05-15\|28.95\|0.59\|28.62\|29.23\|28.42\|163416;2026-05-18\|30.25\|4.49\|29.60\|30.50\|29.31\|263554;2026-05-19\|29.34\|-3.01\|29.68\|29.98\|28.95\|165111;2026-05-20\|29.98\|2.18\|29.34\|30.29\|29.33\|188448;2026-05-21\|28.52\|-4.87\|28.70\|29.30\|28.43\|179434;2026-05-22\|28.33\|-0.67\|28.46\|28.47\|27.83\|140298;2026-05-25\|26.72\|-5.68\|27.00\|27.40\|26.56\|215097;2026-05-26\|26.42\|-1.12\|27.03\|27.08\|26.05\|134823;2026-05-27\|25.21\|-4.58\|26.05\|26.30\|24.95\|198391;2026-05-28\|26.21\|3.97\|25.20\|26.69\|25.11\|226795;2026-05-29\|25.95\|-0.99\|25.85\|26.34\|25.54\|149200;2026-06-01\|26.29\|1.31\|26.10\|26.43\|26.01\|139625;2026-06-02\|25.73\|-2.13\|26.50\|26.68\|25.65\|150069;2026-06-03\|26.85\|4.92\|25.81\|27.28\|25.38\|218301;2026-06-04\|25.70\|-4.28\|26.10\|26.50\|25.16\|190969;2026-06-05\|25.39\|-1.21\|25.46\|25.90\|25.13\|116978;2026-06-08\|25.96\|2.25\|25.67\|26.49\|25.57\|264312;2026-06-09\|24.12\|-7.09\|24.88\|25.06\|23.53\|340328;2026-06-10\|23.85\|-1.12\|23.96\|24.50\|23.71\|213276;2026-06-11\|24.27\|1.76\|24.71\|24.79\|23.94\|200330;2026-06-12\|24.84\|2.35\|23.36\|24.92\|23.08\|242977;2026-06-15\|23.44\|-5.64\|23.94\|24.47\|23.37\|229120;2026-06-16\|22.92\|-2.22\|23.43\|23.43\|22.87\|190598;2026-06-17\|22.60\|-1.40\|22.74\|22.84\|22.30\|172024;2026-06-18\|22.42\|-0.80\|22.68\|22.92\|22.12\|138961;2026-06-22\|22.14\|-1.25\|22.43\|22.67\|21.78\|141605;2026-06-23\|21.14\|-4.52\|22.00\|22.25\|21.10\|195938;2026-06-24\|20.75\|-1.84\|21.03\|21.30\|20.52\|198331;2026-06-25\|19.51\|-5.98\|20.40\|20.41\|19.44\|258122;2026-06-26\|18.74\|-3.95\|19.70\|19.75\|18.68\|195237;2026-06-29\|18.79\|0.27\|18.86\|19.17\|18.40\|177019;2026-06-30\|18.71\|-0.43\|18.65\|18.81\|18.41\|155398;2026-07-01\|18.59\|-0.64\|18.72\|19.11\|18.51\|188407;2026-07-02\|18.66\|0.38\|18.20\|18.98\|18.10\|172468;2026-07-03\|19.16\|2.68\|18.88\|19.39\|18.73\|165597;2026-07-06\|18.99\|-0.89\|19.10\|19.35\|18.83\|131516;2026-07-07\|18.31\|-3.58\|19.00\|19.00\|18.26\|140675;2026-07-08\|18.88\|3.11\|19.14\|19.25\|18.61\|368699;2026-07-09\|19.01\|0.69\|19.46\|20.19\|18.86\|644436;2026-07-10\|19.13\|0.63\|18.12\|19.39\|17.87\|497747;2026-07-13\|18.78\|-1.83\|19.72\|19.85\|18.66\|428075;2026-07-14\|20.66\|10.01\|19.50\|20.66\|19.26\|620258;2026-07-15\|19.42\|-6.00\|19.80\|20.26\|19.23\|573815;2026-07-16\|18.36\|-5.46\|19.20\|19.37\|18.18\|398315;2026-07-17\|17.74\|-3.38\|18.36\|19.19\|17.64\|390549;2026-07-20\|19.51\|9.98\|18.43\|19.51\|18.43\|249350;2026-07-21\|19.40\|-0.56\|19.38\|19.58\|18.47\|526157;2026-07-22\|21.34\|10.00\|19.98\|21.34\|19.53\|477251;2026-07-23\|23.47\|9.98\|22.75\|23.47\|22.67\|161638;2026-07-24\|22.70\|-3.28\|25.52\|25.55\|22.68\|961594;2026-07-27\|20.43\|-10.00\|20.43\|20.67\|20.43\|399879;2026-07-28\|21.01\|2.84\|19.62\|21.31\|19.20\|691250;2026-07-29\|21.32\|1.48\|21.25\|21.76\|20.76\|553695;2026-07-30\|22.50\|5.53\|21.90\|22.50\|21.22\|612280;2026-07-31\|21.74\|-3.38\|20.25\|21.97\|20.25\|548104;2026-08-03\|21.18\|-2.58\|20.89\|21.43\|20.56\|374038;2026-08-04\|21.66\|2.27\|21.15\|21.98\|21.15\|369163;2026-08-05\|21.29\|-1.71\|20.95\|21.60\|20.93\|355973;2026-08-06\|22.43\|5.35\|21.23\|22.45\|21.23\|460255;2026-08-07\|22.50\|0.31\|22.68\|22.84\|22.01\|403360;2026-08-10\|22.98\|2.13\|22.51\|23.06\|22.49\|322974;2026-08-11\|23.34\|1.57\|23.68\|24.00\|23.00\|559243;2026-08-12\|22.64\|-3.00\|23.12\|23.20\|22.44\|376303;2026-08-13\|22.12\|-2.30\|22.04\|22.45\|21.83\|301627;2026-08-14\|22.33\|0.95\|22.01\|22.45\|21.56\|244735;2026-08-17\|22.56\|1.03\|22.20\|22.93\|21.98\|219883;2026-08-18\|22.74\|0.80\|23.03\|23.18\|22.41\|323407;2026-08-19\|22.20\|-2.37\|22.75\|23.34\|22.06\|292362;2026-08-20\|22.46\|1.17\|22.00\|23.46\|21.92\|388889;2026-08-21\|23.48\|4.54\|22.85\|23.95\|22.51\|514978;2026-08-24\|23.57\|0.38\|22.58\|23.60\|22.45\|381382;2026-08-25\|22.97\|-2.55\|23.37\|23.77\|22.89\|320580;2026-08-26\|22.90\|-0.30\|22.02\|23.09\|21.86\|314353;2026-08-27\|23.79\|3.89\|22.79\|23.89\|22.67\|322797;2026-08-28\|24.09\|1.26\|24.01\|24.50\|23.93\|243637;2026-08-31\|24.50\|1.70\|24.78\|24.98\|24.20\|307798;2026-09-01\|24.04\|-1.88\|24.51\|25.09\|24.00\|258102;2026-09-02\|23.22\|-3.41\|24.93\|25.38\|23.09\|586987;2026-09-03\|22.41\|-3.49\|23.01\|23.38\|22.31\|356820;2026-09-04\|22.78\|1.65\|22.42\|23.42\|22.24\|289376;2026-09-07\|22.64\|-0.61\|22.98\|22.99\|22.27\|187437;2026-09-08\|24.90\|9.98\|22.64\|24.90\|22.63\|474209;2026-09-09\|24.75\|-0.60\|25.26\|25.49\|24.44\|409410;2026-09-10\|24.14\|-2.46\|25.70\|25.71\|24.02\|466403;2026-09-11\|23.37\|-3.19\|25.00\|25.15\|23.20\|525623
121185	伊朗战事重新爆发	电解铝+线缆与油服+一季报增长 1、据2026年4月28日年报，2026年1月公司安哥拉电解铝项目正式投产，标志公司形成“线缆+油服+铝业”产业布局，该项目是电线电缆业务的向上延伸；据2026年6月30日互动易，安哥拉二期项目正在有序推进中。 2、据2026年4月28日年报，公司主营电线电缆与油服装备，产品涵盖潜油泵电缆、连续油管等，境外业务覆盖超100个国家或地区，境外营收占比达72.29%。 3、据2026年4月28日公告，公司2026年一季报营收21.33亿元，同比增长38.85%；归母净利润6454.49万元，同比增长54.76%。	1、公司主营电线电缆与油服装备，产品涵盖潜油泵电缆、连续油管等； 2、2026年1月公司安哥拉电解铝项目正式投产，标志公司形成“线缆+油服+铝业”产业布局，该项目是电线电缆业务的向上延伸	2026-05-07\|43.99\|2.90\|44.35\|45.70\|43.24\|151631;2026-05-08\|43.68\|-0.70\|43.55\|44.95\|42.83\|134793;2026-05-11\|41.92\|-4.03\|43.65\|44.00\|41.67\|173469;2026-05-12\|41.49\|-1.03\|42.01\|42.85\|41.00\|127893;2026-05-13\|41.56\|0.17\|41.47\|43.43\|40.97\|152378;2026-05-14\|41.35\|-0.51\|41.80\|44.67\|41.30\|209364;2026-05-15\|41.55\|0.48\|41.23\|42.77\|40.53\|152643;2026-05-18\|40.50\|-2.53\|41.14\|41.55\|40.07\|128936;2026-05-19\|40.00\|-1.23\|40.86\|40.88\|39.15\|112096;2026-05-20\|41.95\|4.88\|39.51\|42.15\|39.35\|145643;2026-05-21\|39.51\|-5.82\|41.90\|42.50\|39.45\|100750;2026-05-22\|41.45\|4.91\|39.75\|41.80\|39.75\|154851;2026-05-25\|40.64\|-1.95\|42.20\|42.70\|40.01\|79188;2026-05-26\|44.70\|9.99\|40.48\|44.70\|38.85\|215407;2026-05-27\|41.87\|-6.33\|45.31\|45.31\|41.66\|192342;2026-05-28\|39.43\|-5.83\|41.87\|41.99\|39.01\|167956;2026-05-29\|39.51\|0.20\|39.30\|41.20\|39.13\|142628;2026-06-01\|42.56\|7.72\|39.64\|43.46\|39.54\|313170;2026-06-02\|41.14\|-3.34\|41.85\|42.36\|40.30\|264430;2026-06-03\|42.42\|3.11\|40.56\|43.13\|38.70\|229774;2026-06-04\|39.67\|-6.48\|42.10\|42.25\|39.05\|179216;2026-06-05\|39.15\|-1.31\|39.67\|40.38\|38.89\|128678;2026-06-08\|36.57\|-6.59\|37.00\|38.18\|36.10\|169896;2026-06-09\|37.02\|1.23\|37.30\|37.59\|35.50\|140349;2026-06-10\|35.10\|-5.19\|36.33\|36.63\|34.06\|205194;2026-06-11\|34.49\|-1.74\|34.74\|35.39\|33.92\|113634;2026-06-12\|35.37\|2.55\|35.18\|36.50\|34.02\|182615;2026-06-15\|34.35\|-2.88\|35.00\|36.40\|33.43\|250567;2026-06-16\|33.52\|-2.42\|33.65\|34.71\|32.71\|228512;2026-06-17\|32.65\|-2.60\|33.19\|33.81\|32.52\|155970;2026-06-18\|31.28\|-4.20\|32.59\|33.13\|30.85\|218697;2026-06-22\|32.00\|2.30\|31.15\|32.13\|30.44\|230837;2026-06-23\|29.93\|-6.47\|32.00\|32.10\|29.78\|169604;2026-06-24\|29.41\|-1.74\|29.99\|30.00\|28.99\|136926;2026-06-25\|27.49\|-6.53\|29.09\|29.26\|27.29\|265772;2026-06-26\|26.11\|-5.02\|27.48\|28.15\|25.97\|204226;2026-06-29\|26.34\|0.88\|26.77\|27.55\|25.82\|206504;2026-06-30\|26.10\|-0.91\|26.30\|26.44\|25.70\|130257;2026-07-01\|26.09\|-0.04\|26.00\|26.79\|25.33\|138736;2026-07-02\|25.78\|-1.19\|26.41\|26.82\|25.67\|142567;2026-07-03\|26.50\|2.79\|26.16\|27.25\|25.70\|165378;2026-07-06\|29.15\|10.00\|27.20\|29.15\|26.60\|68618;2026-07-07\|26.24\|-9.98\|29.40\|29.89\|26.24\|218722;2026-07-08\|23.63\|-9.95\|25.58\|25.69\|23.62\|413975;2026-07-09\|23.44\|-0.80\|24.11\|25.05\|22.65\|306702;2026-07-10\|24.32\|3.75\|23.87\|25.05\|22.90\|207255;2026-07-13\|22.96\|-5.59\|24.23\|24.67\|22.80\|139440;2026-07-14\|25.26\|10.02\|22.96\|25.26\|22.71\|266983;2026-07-15\|24.92\|-1.35\|24.85\|25.77\|24.74\|350739;2026-07-16\|24.53\|-1.56\|25.16\|25.58\|24.28\|236509;2026-07-17\|23.54\|-4.04\|24.45\|24.61\|23.24\|224748;2026-07-20\|25.60\|8.75\|23.69\|25.80\|23.41\|423358;2026-07-21\|26.94\|5.23\|25.53\|26.97\|24.86\|328829;2026-07-22\|29.63\|9.99\|26.80\|29.63\|26.30\|262146;2026-07-23\|30.13\|1.69\|29.64\|30.68\|28.45\|403924;2026-07-24\|29.62\|-1.69\|28.95\|30.20\|27.88\|282017;2026-07-27\|30.30\|2.30\|29.46\|30.85\|28.71\|274419;2026-07-28\|31.03\|2.41\|30.50\|32.47\|30.05\|342966;2026-07-29\|32.82\|5.77\|30.87\|33.70\|29.95\|338220;2026-07-30\|31.66\|-3.53\|32.00\|33.77\|31.53\|292810;2026-07-31\|32.69\|3.25\|30.50\|33.66\|30.50\|271025;2026-08-03\|32.26\|-1.32\|33.00\|34.58\|32.05\|236589;2026-08-04\|32.44\|0.56\|32.20\|32.80\|31.55\|176338;2026-08-05\|32.80\|1.11\|32.25\|33.25\|31.85\|162552;2026-08-06\|33.61\|2.47\|32.84\|33.84\|32.67\|192804;2026-08-07\|33.88\|0.80\|33.28\|34.55\|32.90\|196986;2026-08-10\|34.30\|1.24\|33.90\|34.94\|33.90\|156855;2026-08-11\|35.75\|4.23\|34.40\|37.27\|34.40\|267805;2026-08-12\|35.50\|-0.70\|35.68\|37.10\|35.30\|194217;2026-08-13\|34.52\|-2.76\|35.14\|36.00\|34.35\|192267;2026-08-14\|35.07\|1.59\|34.51\|35.89\|33.88\|146857;2026-08-17\|35.96\|2.54\|35.00\|36.04\|34.73\|114014;2026-08-18\|35.91\|-0.14\|35.97\|36.49\|35.42\|97873;2026-08-19\|34.50\|-3.93\|35.50\|36.10\|34.27\|110194;2026-08-20\|34.10\|-1.16\|34.51\|35.60\|33.75\|127046;2026-08-21\|35.20\|3.23\|34.47\|35.38\|33.88\|108387;2026-08-24\|34.15\|-2.98\|35.36\|35.58\|33.70\|102525;2026-08-25\|33.80\|-1.02\|34.20\|34.20\|32.75\|114805;2026-08-26\|33.57\|-0.68\|34.00\|34.10\|32.28\|113526;2026-08-27\|35.40\|5.45\|34.00\|35.69\|33.03\|145753;2026-08-28\|36.32\|2.60\|35.46\|37.12\|35.20\|139052;2026-08-31\|35.08\|-3.41\|35.96\|36.11\|34.57\|109332;2026-09-01\|34.51\|-1.62\|35.41\|35.88\|34.00\|114452;2026-09-02\|34.15\|-1.04\|34.22\|34.39\|32.71\|87903;2026-09-03\|35.13\|2.87\|34.15\|35.50\|34.03\|101911;2026-09-04\|34.41\|-2.05\|35.13\|35.46\|34.20\|61596;2026-09-07\|34.51\|0.29\|34.50\|34.90\|34.05\|67384;2026-09-08\|35.95\|4.17\|34.80\|36.17\|34.55\|108701;2026-09-09\|36.14\|0.53\|36.05\|36.69\|35.55\|75924;2026-09-10\|36.04\|-0.28\|36.08\|36.88\|35.75\|81501;2026-09-11\|34.36\|-4.66\|35.75\|35.75\|33.80\|93011
121184	现货黄金站上4120美元/盎司	铜矿开发+矿山服务+业绩增长行业原因：美伊达成和平协议，市场风险偏好回暖，贵金属及有色金属大涨。东风证券指出，工业金属方面，铜铝锡等品种淡季需求韧性强于市场预期，电网、半导体等领域的刚性需求将放大价格修复弹性。公司原因： 1、据2026年5月18日公告，公司位于哥伦比亚的Alacran铜金银矿环境影响评估正式获批，该项目投资概算4.204亿美元；据2026年5月23日公告，公司拟增加该项目投资，项目推进确定性增强。 2、据2026年4月28日披露的2026年一季报，公司实现营收34.14亿元，同比增长21.45%；归母净利润6.01亿元，同比增长42.55%，业绩增长显著。 3、据申万宏源2026年5月27日研报，公司在地下矿山开发服务领域处领先地位，同时推进多个铜矿在建工程，矿铜产量成长性强，给予“增持”评级。	公司收购刚果（金）Dikulushi铜银矿并认购了艾芬豪旗下加拿大上市公司Cordoba公司股权，参与其在哥伦比亚的San Matias铜金银矿项目	2026-05-07\|67.51\|5.29\|65.90\|68.98\|64.73\|129442;2026-05-08\|66.67\|-1.24\|66.51\|67.60\|64.23\|120154;2026-05-11\|65.00\|-2.50\|66.01\|66.75\|64.40\|106950;2026-05-12\|67.60\|4.00\|67.20\|69.33\|66.10\|153514;2026-05-13\|69.52\|2.84\|68.34\|70.00\|66.66\|160880;2026-05-14\|66.50\|-4.34\|68.73\|69.00\|66.50\|82928;2026-05-15\|62.95\|-5.34\|65.60\|66.44\|62.18\|116589;2026-05-18\|63.20\|0.40\|62.00\|63.63\|60.53\|96367;2026-05-19\|65.71\|3.97\|62.82\|65.80\|62.54\|115544;2026-05-20\|63.05\|-4.05\|65.05\|65.05\|61.21\|133610;2026-05-21\|63.50\|0.71\|63.76\|67.20\|63.31\|134655;2026-05-22\|66.33\|4.46\|63.50\|66.93\|63.16\|105923;2026-05-25\|69.85\|5.31\|67.74\|71.20\|67.51\|138798;2026-05-26\|75.15\|7.59\|69.87\|75.18\|69.00\|165512;2026-05-27\|72.93\|-2.95\|73.65\|74.60\|72.00\|85731;2026-05-28\|72.00\|-1.28\|72.80\|73.38\|69.99\|74118;2026-05-29\|74.18\|3.03\|73.33\|74.86\|72.24\|94741;2026-06-01\|73.31\|-1.17\|74.00\|75.97\|72.69\|73810;2026-06-02\|76.35\|4.15\|73.95\|77.72\|73.31\|94410;2026-06-03\|74.50\|-2.42\|75.50\|77.86\|74.01\|85225;2026-06-04\|72.00\|-3.36\|73.55\|73.90\|70.88\|66706;2026-06-05\|71.55\|-0.62\|72.00\|74.82\|70.05\|54589;2026-06-08\|66.14\|-7.56\|67.79\|68.58\|65.21\|93080;2026-06-09\|69.16\|4.57\|66.87\|69.50\|65.26\|66615;2026-06-10\|66.18\|-4.31\|67.82\|67.84\|65.21\|73385;2026-06-11\|68.11\|2.92\|65.32\|68.76\|65.00\|67429;2026-06-12\|70.76\|3.89\|69.88\|73.20\|68.16\|102935;2026-06-15\|77.84\|10.01\|73.62\|77.84\|73.62\|160544;2026-06-16\|72.73\|-6.56\|77.45\|77.45\|71.86\|158727;2026-06-17\|77.30\|6.28\|72.00\|77.38\|72.00\|124661;2026-06-18\|73.45\|-4.98\|75.37\|77.95\|72.66\|122915;2026-06-22\|75.88\|3.31\|72.80\|76.27\|71.80\|141070;2026-06-23\|69.71\|-8.13\|74.98\|74.98\|69.29\|122596;2026-06-24\|69.88\|0.24\|69.33\|69.98\|68.33\|75814;2026-06-25\|63.26\|-9.47\|68.00\|68.78\|62.90\|212003;2026-06-26\|59.92\|-5.28\|63.30\|63.55\|59.60\|124229;2026-06-29\|62.47\|4.26\|60.00\|62.99\|59.43\|116337;2026-06-30\|59.03\|-5.51\|62.48\|62.48\|58.40\|145529;2026-07-01\|58.64\|-0.66\|58.74\|59.00\|57.15\|136412;2026-07-02\|61.70\|5.22\|58.85\|62.53\|58.66\|209858;2026-07-03\|64.42\|4.41\|64.79\|66.11\|62.85\|158391;2026-07-06\|65.14\|1.12\|64.33\|66.74\|64.33\|89934;2026-07-07\|64.30\|-1.29\|64.30\|64.92\|62.60\|80207;2026-07-08\|64.82\|0.81\|64.00\|66.33\|62.61\|81253;2026-07-09\|65.84\|2.62\|63.24\|66.30\|58.89\|142106;2026-07-10\|65.25\|-0.90\|65.35\|66.99\|62.09\|106825;2026-07-13\|65.47\|0.34\|63.89\|66.21\|62.80\|68391;2026-07-14\|67.10\|2.49\|64.82\|67.60\|63.50\|114667;2026-07-15\|64.52\|-3.85\|67.00\|68.50\|64.00\|70901;2026-07-16\|65.85\|2.06\|63.52\|69.04\|63.50\|100703;2026-07-17\|60.76\|-7.73\|65.01\|65.66\|60.61\|96363;2026-07-20\|63.19\|4.00\|61.32\|64.32\|61.12\|77692;2026-07-21\|66.33\|4.97\|63.66\|67.36\|63.43\|107603;2026-07-22\|72.95\|9.98\|67.00\|72.96\|67.00\|177959;2026-07-23\|74.29\|1.84\|72.95\|76.64\|71.26\|155122;2026-07-24\|69.55\|-6.38\|71.82\|72.00\|68.78\|109938;2026-07-27\|71.90\|3.38\|70.88\|71.99\|69.30\|63422;2026-07-28\|71.45\|-0.63\|70.56\|72.12\|69.94\|69987;2026-07-29\|73.47\|2.83\|71.74\|74.00\|70.00\|72364;2026-07-30\|74.08\|0.83\|73.88\|74.96\|71.36\|109133;2026-07-31\|74.24\|0.22\|74.50\|76.95\|72.58\|75797;2026-08-03\|71.56\|-3.61\|74.24\|74.42\|70.80\|60851;2026-08-04\|71.53\|-0.04\|71.65\|72.96\|70.14\|71484;2026-08-05\|78.68\|10.00\|73.50\|78.68\|72.90\|110625;2026-08-06\|78.40\|-0.36\|81.04\|81.13\|77.22\|113513;2026-08-07\|79.19\|1.01\|77.92\|80.07\|76.30\|106718;2026-08-10\|80.18\|1.25\|79.24\|80.87\|77.41\|77544;2026-08-11\|76.01\|-5.20\|79.95\|80.86\|76.01\|91834;2026-08-12\|74.58\|-1.88\|76.00\|76.79\|74.02\|83951;2026-08-13\|72.33\|-3.02\|74.50\|74.61\|72.18\|70587;2026-08-14\|76.65\|5.97\|72.07\|77.10\|70.99\|120800;2026-08-17\|77.59\|1.23\|78.12\|79.22\|76.81\|86141;2026-08-18\|76.88\|-0.92\|76.58\|78.20\|75.93\|80846;2026-08-19\|72.85\|-5.24\|74.00\|76.60\|72.43\|93031;2026-08-20\|74.90\|2.81\|75.16\|77.50\|73.68\|73469;2026-08-21\|75.10\|0.27\|75.58\|76.37\|74.21\|52274;2026-08-24\|74.34\|-1.01\|76.22\|77.68\|73.54\|64221;2026-08-25\|73.37\|-1.30\|74.25\|75.12\|72.21\|65245;2026-08-26\|80.71\|10.00\|75.64\|80.71\|75.17\|64711;2026-08-27\|80.35\|-0.45\|80.70\|81.76\|79.64\|118154;2026-08-28\|81.72\|1.71\|80.30\|82.53\|78.17\|86992;2026-08-31\|81.72\|0.00\|79.68\|81.72\|77.23\|122894;2026-09-01\|82.20\|0.59\|81.98\|83.79\|80.70\|124635;2026-09-02\|78.84\|-4.09\|81.24\|81.99\|77.50\|80062;2026-09-03\|79.72\|1.12\|79.48\|80.58\|78.60\|55154;2026-09-04\|79.54\|-0.23\|80.50\|81.32\|78.97\|38418;2026-09-07\|78.45\|-1.37\|78.83\|79.99\|77.18\|72595;2026-09-08\|80.40\|2.49\|80.01\|81.98\|78.55\|94032;2026-09-09\|82.55\|2.67\|79.00\|83.02\|79.00\|77406;2026-09-10\|80.14\|-2.92\|81.70\|82.75\|79.66\|74164;2026-09-11\|75.10\|-6.29\|75.90\|75.90\|72.36\|119984
121183	现货黄金站上4120美元/盎司	黄金+紫金矿业入主行业原因：据财闻，北京时间7月1日晚间，美国6月ADP就业仅录得9.8万人，创3月以来最低，大幅低于预期的11.8万人。本次疲弱数据打破前期就业强、货币持续收紧的一致预期，动摇市场对美联储年内加息的定价逻辑，金价短期修复。公司原因： 1、据2026年7月2日财闻报道，美国6月ADP就业数据大幅低于预期，动摇市场对美联储年内加息定价，COMEX黄金快速反弹，黄金板块个股集体走强；据2026年7月1日财闻报道，以军大规模突袭推升地缘避险情绪，贵金属板块配置价值凸显。 2、据2025年年度报告，公司主营黄金的开采、选矿及销售，在全球范围内运营6座黄金矿山及1座多金属矿山；据2026年4月25日公告，公司2026年一季度营收35.54亿元，同比增长47.65%，主要受益于黄金价格同比较大幅度上涨。 3、据2026年3月23日公告，紫金矿业全资子公司拟受让公司12.73%股份并认购定向增发H股；据2026年6月11日互动易，紫金矿业可通过技术、资金和全球管理优势对公司深度赋能，增强协同效益。	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	2026-05-07\|42.36\|3.04\|41.84\|42.99\|41.61\|691037;2026-05-08\|44.40\|4.82\|41.85\|44.88\|41.64\|690784;2026-05-11\|42.04\|-5.32\|43.55\|43.55\|41.31\|791050;2026-05-12\|40.95\|-2.59\|42.66\|43.25\|40.73\|545031;2026-05-13\|40.80\|-0.37\|40.92\|41.73\|40.26\|463057;2026-05-14\|39.68\|-2.75\|40.55\|40.96\|39.68\|431872;2026-05-15\|37.64\|-5.14\|38.86\|38.86\|37.25\|644465;2026-05-18\|36.66\|-2.60\|36.66\|36.90\|35.96\|597063;2026-05-19\|36.26\|-1.09\|36.67\|37.18\|36.04\|368666;2026-05-20\|35.68\|-1.60\|35.47\|35.88\|34.63\|571170;2026-05-21\|34.50\|-3.31\|36.57\|36.97\|34.47\|459372;2026-05-22\|35.15\|1.88\|34.55\|35.57\|34.08\|347791;2026-05-25\|36.03\|2.50\|36.20\|37.14\|35.57\|433081;2026-05-26\|38.17\|5.94\|35.26\|38.43\|34.83\|711693;2026-05-27\|35.74\|-5.57\|37.25\|38.00\|35.61\|454529;2026-05-28\|34.00\|-4.87\|35.15\|35.59\|33.74\|497378;2026-05-29\|33.37\|-1.85\|35.00\|35.10\|33.23\|478838;2026-06-01\|33.50\|0.39\|33.36\|33.97\|32.90\|337448;2026-06-02\|34.15\|1.94\|33.55\|34.42\|32.41\|480893;2026-06-03\|33.45\|-2.05\|33.30\|33.93\|32.81\|349435;2026-06-04\|32.23\|-3.65\|33.28\|33.40\|31.92\|419701;2026-06-05\|31.36\|-2.70\|32.02\|32.18\|31.15\|322847;2026-06-08\|29.20\|-6.89\|29.75\|30.28\|28.90\|714710;2026-06-09\|29.37\|0.58\|29.50\|29.66\|28.57\|416306;2026-06-10\|28.17\|-4.09\|28.20\|28.79\|27.71\|612309;2026-06-11\|28.26\|0.32\|27.61\|28.87\|27.51\|425502;2026-06-12\|30.37\|7.47\|29.26\|30.93\|28.81\|954485;2026-06-15\|32.63\|7.44\|32.49\|33.38\|31.96\|858661;2026-06-16\|31.98\|-1.99\|32.60\|32.73\|31.65\|401603;2026-06-17\|32.50\|1.63\|32.40\|32.52\|31.72\|373596;2026-06-18\|30.59\|-5.88\|31.64\|32.50\|30.54\|604830;2026-06-22\|31.09\|1.63\|30.33\|31.16\|29.30\|619449;2026-06-23\|27.98\|-10.00\|30.36\|30.66\|27.98\|680996;2026-06-24\|28.19\|0.75\|27.50\|28.38\|27.28\|553243;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\|44.42\|0.27\|42.90\|44.59\|42.32\|417553
121182	现货黄金站上4120美元/盎司	白银+锡+中报预增 1、据2025年年度报告，公司子公司银漫矿业为国内最大的白银生产矿山之一，锡精矿产量国内排名第二；截至2025年末，公司保有银金属量2.98万吨、锡金属量39.16万吨。 2、据2026年7月1日公告，公司拟收购Atlas Tin SAS剩余25%股权实现全资控股，旨在完整掌控项目资源权益，最大化释放锡矿资产价值，符合公司全球化资源布局战略。 3、据2026年7月15日业绩预告，公司预计2026年上半年净利润21.4亿元至23.7亿元，同比增长168.95%至197.86%；业绩增长主因宇邦矿业产能释放带动矿产银产销量大增，以及主营银、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	2026-05-07\|48.14\|6.55\|46.31\|48.68\|46.31\|1175519;2026-05-08\|49.75\|3.34\|47.57\|50.92\|47.53\|1114497;2026-05-11\|49.29\|-0.92\|49.76\|50.46\|48.58\|1076730;2026-05-12\|50.95\|3.37\|52.11\|52.69\|50.54\|1222410;2026-05-13\|49.98\|-1.90\|51.65\|52.07\|49.47\|854474;2026-05-14\|48.17\|-3.62\|50.00\|50.65\|48.17\|722599;2026-05-15\|44.14\|-8.37\|45.70\|45.70\|43.41\|1188552;2026-05-18\|43.00\|-2.58\|42.98\|43.58\|41.61\|635227;2026-05-19\|41.72\|-2.98\|43.20\|43.27\|41.04\|574520;2026-05-20\|41.39\|-0.79\|41.10\|41.50\|39.92\|649300;2026-05-21\|39.86\|-3.70\|42.10\|43.00\|39.74\|706918;2026-05-22\|41.47\|4.04\|40.02\|42.06\|39.24\|579072;2026-05-25\|41.76\|0.70\|42.60\|43.18\|41.12\|553600;2026-05-26\|43.66\|4.55\|40.80\|43.94\|40.25\|894837;2026-05-27\|41.14\|-5.77\|43.43\|43.58\|40.84\|695812;2026-05-28\|39.59\|-3.77\|39.99\|40.46\|38.60\|683966;2026-05-29\|39.70\|0.28\|40.58\|41.15\|38.76\|533757;2026-06-01\|39.69\|-0.03\|38.91\|40.96\|38.44\|550381;2026-06-02\|42.97\|8.26\|40.59\|43.14\|39.66\|1023074;2026-06-03\|42.08\|-2.07\|41.97\|43.15\|41.60\|775916;2026-06-04\|39.89\|-5.20\|41.62\|41.75\|39.70\|697434;2026-06-05\|38.08\|-4.54\|39.68\|39.90\|37.83\|647722;2026-06-08\|35.06\|-7.93\|35.11\|36.44\|34.49\|761187;2026-06-09\|36.13\|3.05\|35.08\|36.34\|34.45\|560170;2026-06-10\|35.41\|-1.99\|34.62\|35.88\|34.22\|569675;2026-06-11\|36.05\|1.81\|35.31\|36.58\|35.17\|500278;2026-06-12\|36.82\|2.14\|37.50\|39.06\|36.68\|910525;2026-06-15\|40.26\|9.34\|39.00\|40.45\|38.38\|981453;2026-06-16\|40.01\|-0.62\|39.70\|40.67\|39.50\|634102;2026-06-17\|40.61\|1.50\|40.00\|41.36\|39.70\|583910;2026-06-18\|39.57\|-2.56\|40.60\|41.16\|38.80\|764831;2026-06-22\|43.01\|8.69\|39.25\|43.05\|38.50\|1123059;2026-06-23\|38.71\|-10.00\|42.60\|42.60\|38.71\|983664;2026-06-24\|37.82\|-2.30\|36.04\|37.98\|36.01\|813849;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\|35.98\|-6.98\|36.45\|36.72\|34.81\|814380
121181	现货黄金站上4120美元/盎司	黄金+业绩预增+山东国资行业原因：美国6月非农新增就业仅5.7万人，远不及预期的11万，交易员推迟加息时点，美元与美债收益率回落，黄金强势拉升突破4160美元。公司原因： 1、据2026年4月8日公告，公司预计2026年第一季度归母净利润为13.7亿元至15亿元，同比增长94.68%至113.15%，主要受益于黄金和白银价格同比上涨及公司运营效率提升。 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。 3、据2026年一季报及2025年年报，公司控股股东为山东黄金矿业股份有限公司，持股28.89%，实际控制人为山东省人民政府国有资产监督管理委员会，具备国资背景。	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	2026-05-07\|28.16\|2.10\|27.95\|28.60\|27.45\|520354;2026-05-08\|29.23\|3.80\|28.16\|29.41\|28.01\|537887;2026-05-11\|28.09\|-3.90\|28.83\|28.90\|27.82\|439976;2026-05-12\|28.06\|-0.11\|28.67\|28.86\|28.03\|370275;2026-05-13\|27.84\|-0.78\|28.06\|28.39\|27.52\|324095;2026-05-14\|27.00\|-3.02\|27.66\|27.75\|26.61\|392098;2026-05-15\|25.09\|-7.07\|26.50\|26.59\|24.70\|697170;2026-05-18\|24.40\|-2.75\|24.53\|24.76\|24.04\|583851;2026-05-19\|24.03\|-1.52\|24.31\|24.45\|23.74\|296971;2026-05-20\|23.65\|-1.58\|23.65\|23.83\|23.08\|446457;2026-05-21\|23.37\|-1.18\|24.00\|24.57\|23.33\|486407;2026-05-22\|23.89\|2.23\|23.56\|24.10\|23.16\|339863;2026-05-25\|24.34\|1.88\|24.38\|24.78\|24.07\|356567;2026-05-26\|25.37\|4.23\|24.07\|25.59\|23.66\|523626;2026-05-27\|23.88\|-5.87\|25.01\|25.50\|23.66\|529654;2026-05-28\|22.80\|-4.52\|23.56\|23.60\|22.46\|540547;2026-05-29\|22.46\|-1.49\|23.72\|23.79\|22.39\|450953;2026-06-01\|22.70\|1.07\|22.36\|23.06\|22.27\|453370;2026-06-02\|23.04\|1.50\|22.69\|23.14\|21.77\|538116;2026-06-03\|22.82\|-0.95\|22.50\|23.10\|22.34\|445364;2026-06-04\|22.21\|-2.67\|22.73\|23.02\|22.03\|375805;2026-06-05\|21.84\|-1.67\|22.09\|22.41\|21.62\|399908;2026-06-08\|20.30\|-7.05\|20.54\|20.88\|19.82\|577253;2026-06-09\|20.74\|2.17\|20.56\|20.85\|19.95\|388428;2026-06-10\|20.25\|-2.36\|20.34\|20.58\|20.05\|408065;2026-06-11\|20.52\|1.33\|20.10\|20.72\|19.97\|397915;2026-06-12\|21.11\|2.88\|21.00\|21.86\|20.76\|578151;2026-06-15\|22.15\|4.93\|22.04\|22.59\|21.89\|678884;2026-06-16\|21.65\|-2.26\|22.41\|22.41\|21.48\|440531;2026-06-17\|21.88\|1.06\|21.69\|22.34\|21.60\|409404;2026-06-18\|21.07\|-3.70\|21.80\|21.94\|20.81\|444916;2026-06-22\|21.28\|1.00\|20.90\|21.33\|20.33\|630067;2026-06-23\|19.15\|-10.01\|21.00\|21.03\|19.15\|728923;2026-06-24\|19.12\|-0.16\|18.90\|19.45\|18.79\|497474;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\|25.32\|-2.13\|25.15\|25.50\|24.59\|302876
121180	现货黄金站上4120美元/盎司	黄金+白银+并购扩张行业原因：中银证券发布研报称，进入2026年，随着市场进入牛市第二阶段“盈利驱动上涨阶段”，在“反内卷”和扩内需驱动下，国内再通膨叙事强化，有色金属的强周期属性有望体现，而金融属性及产业趋势将为行业带来重估机遇。公司原因： 1、据2026年1月17日公告，银都矿业完成拜仁达坝银多金属矿采矿权整合并取得新采矿许可证，有效期自2025年12月29日至2031年12月28日。 2、据2026年1月8日公告，公司已完成收购伊春金石矿业60%股权，新增铜钼矿探矿权；2026年1月13日公告拟收购广西来宾金石矿业55%股权，持续扩张金银铜铅锌资源储备。 3、据2025年4月29日公告，公司控股7家矿业子公司，累计查明银金属量约1.2万吨、金金属量约34吨，年采选能力近200万吨，为国内白银龙头。 4、据2025年半年报，公司主营贵金属、有色金属矿的采选和销售，下属7家矿业子公司。银都矿业、光大矿业和金都矿业为银铅锌矿矿山，金山矿业为银金矿矿山，以上4座矿山均为在产矿山。	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”	2026-05-07\|38.95\|3.07\|38.99\|39.98\|38.00\|349958;2026-05-08\|40.17\|3.13\|39.01\|40.68\|39.00\|330169;2026-05-11\|39.46\|-1.77\|40.00\|40.37\|39.01\|247631;2026-05-12\|39.10\|-0.91\|41.00\|41.31\|39.08\|341113;2026-05-13\|38.79\|-0.79\|40.00\|40.15\|38.59\|214177;2026-05-14\|37.43\|-3.51\|39.39\|39.49\|37.30\|217786;2026-05-15\|35.02\|-6.44\|36.76\|36.88\|34.58\|274368;2026-05-18\|34.18\|-2.40\|34.39\|34.54\|33.47\|170476;2026-05-19\|33.56\|-1.81\|34.17\|34.18\|32.98\|170342;2026-05-20\|33.04\|-1.55\|32.64\|33.61\|32.30\|186753;2026-05-21\|32.40\|-1.94\|33.66\|33.99\|32.30\|171342;2026-05-22\|33.05\|2.01\|32.53\|33.49\|31.91\|138265;2026-05-25\|34.02\|2.93\|33.70\|34.05\|32.88\|167101;2026-05-26\|34.52\|1.47\|33.50\|34.72\|33.07\|185162;2026-05-27\|32.24\|-6.60\|34.29\|34.58\|32.00\|170695;2026-05-28\|31.93\|-0.96\|31.50\|32.18\|30.81\|197190;2026-05-29\|30.90\|-3.23\|32.60\|33.26\|30.72\|172874;2026-06-01\|30.87\|-0.10\|30.74\|31.45\|30.29\|133672;2026-06-02\|31.77\|2.92\|31.05\|32.05\|30.00\|165120;2026-06-03\|31.26\|-1.61\|31.23\|32.06\|30.82\|145410;2026-06-04\|30.12\|-3.65\|30.94\|31.10\|30.05\|156466;2026-06-05\|29.71\|-1.36\|30.12\|30.39\|29.46\|138920;2026-06-08\|27.59\|-7.14\|28.12\|28.80\|27.00\|193401;2026-06-09\|27.94\|1.71\|27.80\|28.08\|26.90\|149609;2026-06-10\|27.20\|-2.65\|27.51\|27.66\|26.62\|179639;2026-06-11\|27.90\|2.57\|27.20\|28.45\|26.99\|222654;2026-06-12\|29.17\|4.55\|28.72\|29.88\|28.24\|237762;2026-06-15\|30.79\|5.55\|30.48\|31.14\|29.77\|296573;2026-06-16\|27.71\|-10.00\|28.32\|28.76\|27.71\|170110;2026-06-17\|26.52\|-4.29\|26.11\|27.45\|25.71\|849593;2026-06-18\|26.34\|-0.68\|26.04\|27.85\|25.83\|484735;2026-06-22\|27.55\|4.59\|26.64\|27.68\|25.76\|414999;2026-06-23\|24.80\|-9.98\|27.29\|27.29\|24.80\|373682;2026-06-24\|24.34\|-1.85\|24.49\|24.75\|23.60\|346915;2026-06-25\|23.11\|-5.05\|23.76\|23.95\|22.96\|298130;2026-06-26\|21.17\|-8.39\|23.25\|23.28\|20.91\|263010;2026-06-29\|21.00\|-0.80\|21.18\|21.57\|20.43\|272861;2026-06-30\|23.10\|10.00\|23.10\|23.10\|23.10\|74714;2026-07-01\|25.41\|10.00\|24.25\|25.41\|23.57\|517788;2026-07-02\|24.72\|-2.72\|26.62\|26.69\|24.64\|912535;2026-07-03\|24.42\|-1.21\|25.45\|26.33\|24.11\|748947;2026-07-06\|24.12\|-1.23\|24.53\|26.00\|24.12\|669139;2026-07-07\|22.35\|-7.34\|24.00\|24.01\|22.29\|457572;2026-07-08\|22.07\|-1.25\|22.31\|23.17\|21.71\|368583;2026-07-09\|21.91\|-0.72\|21.80\|22.30\|20.82\|340130;2026-07-10\|22.60\|3.15\|22.24\|23.70\|21.75\|387488;2026-07-13\|21.05\|-6.86\|22.26\|22.30\|20.98\|252310;2026-07-14\|21.73\|3.23\|20.80\|21.85\|20.26\|251246;2026-07-15\|20.83\|-4.14\|21.90\|21.96\|20.80\|249818;2026-07-16\|20.45\|-1.82\|20.54\|21.28\|20.31\|232359;2026-07-17\|18.95\|-7.33\|20.19\|20.19\|18.84\|307505;2026-07-20\|18.65\|-1.58\|19.21\|19.52\|18.25\|278868;2026-07-21\|20.52\|10.03\|18.95\|20.52\|18.27\|407120;2026-07-22\|22.57\|9.99\|20.88\|22.57\|20.84\|418335;2026-07-23\|24.83\|10.01\|23.44\|24.83\|22.86\|691703;2026-07-24\|24.80\|-0.12\|23.99\|25.69\|23.61\|985550;2026-07-27\|24.93\|0.52\|25.14\|25.78\|23.19\|736090;2026-07-28\|24.07\|-3.45\|23.80\|24.54\|23.69\|425931;2026-07-29\|25.00\|3.86\|24.30\|25.38\|23.65\|541167;2026-07-30\|24.07\|-3.72\|25.40\|25.60\|23.89\|556868;2026-07-31\|25.40\|5.53\|24.49\|26.15\|24.46\|616443;2026-08-03\|25.72\|1.26\|25.45\|26.08\|25.00\|511438;2026-08-04\|26.50\|3.03\|26.00\|26.70\|25.66\|519733;2026-08-05\|29.15\|10.00\|26.98\|29.15\|26.49\|511645;2026-08-06\|31.30\|7.38\|32.06\|32.07\|30.30\|1209847;2026-08-07\|34.43\|10.00\|31.38\|34.43\|30.20\|1127805;2026-08-10\|37.12\|7.81\|34.52\|37.78\|34.38\|1085237;2026-08-11\|34.55\|-6.92\|37.80\|39.33\|34.25\|1255999;2026-08-12\|34.41\|-0.41\|35.27\|35.66\|33.52\|779285;2026-08-13\|32.21\|-6.39\|35.08\|35.85\|32.14\|879006;2026-08-14\|32.09\|-0.37\|30.95\|32.12\|30.68\|521180;2026-08-17\|33.22\|3.52\|33.01\|33.49\|32.44\|559226;2026-08-18\|33.07\|-0.45\|33.70\|34.08\|32.50\|475292;2026-08-19\|31.29\|-5.38\|31.11\|32.78\|31.10\|418024;2026-08-20\|33.28\|6.36\|33.32\|34.42\|32.51\|951984;2026-08-21\|36.61\|10.01\|34.25\|36.61\|33.55\|951244;2026-08-24\|39.86\|8.88\|37.00\|40.27\|36.72\|1246308;2026-08-25\|36.27\|-9.01\|39.70\|39.70\|35.95\|951034;2026-08-26\|37.16\|2.45\|36.82\|38.89\|35.68\|882662;2026-08-27\|37.98\|2.21\|36.92\|39.00\|36.33\|817713;2026-08-28\|38.59\|1.61\|38.56\|39.44\|36.89\|677792;2026-08-31\|36.87\|-4.46\|34.73\|37.15\|34.73\|652945;2026-09-01\|36.40\|-1.27\|37.26\|37.42\|36.23\|411546;2026-09-02\|35.90\|-1.37\|34.82\|36.18\|33.67\|514563;2026-09-03\|37.00\|3.06\|36.62\|37.48\|36.44\|543784;2026-09-04\|36.16\|-2.27\|37.03\|37.74\|35.91\|485286;2026-09-07\|35.36\|-2.21\|36.06\|36.17\|34.90\|353228;2026-09-08\|34.50\|-2.43\|35.88\|36.00\|34.28\|394924;2026-09-09\|35.30\|2.32\|34.50\|35.60\|33.80\|440833;2026-09-10\|35.22\|-0.23\|34.91\|35.39\|34.40\|272960;2026-09-11\|33.63\|-4.51\|33.12\|33.79\|32.01\|328745
121179	现货黄金站上4120美元/盎司	黄金+一季报扭亏+国企行业原因：据财闻，北京时间7月1日晚间，美国6月ADP就业仅录得9.8万人，创3月以来最低，大幅低于预期的11.8万人。本次疲弱数据打破前期就业强、货币持续收紧的一致预期，动摇市场对美联储年内加息的定价逻辑，金价短期修复。公司原因： 1、据2026年4月16日公告，公司2026年一季度实现营业收入1.79亿元，同比增长82.79%；归母净利润1.87亿元，同比扭亏为盈。 2、据2026年4月10日年报，公司主营黄金勘探、采选及销售，旗下核心资产为斐济瓦图科拉金矿；2025年公司营收5.27亿元，同比增长58.13%，归母净利润1.59亿元，同比扭亏为盈，主要系黄金销量与价格同增及成本下降。 3、据2026年5月13日投资者关系活动记录表，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	2026-05-07\|16.72\|1.03\|17.00\|17.09\|16.40\|336166;2026-05-08\|17.12\|2.39\|16.60\|17.28\|16.54\|429954;2026-05-11\|16.86\|-1.52\|16.90\|17.28\|16.59\|347392;2026-05-12\|16.32\|-3.20\|17.21\|17.28\|16.25\|335721;2026-05-13\|15.92\|-2.45\|16.50\|16.57\|15.76\|313381;2026-05-14\|15.25\|-4.21\|15.86\|16.00\|15.25\|295592;2026-05-15\|14.44\|-5.31\|14.99\|14.99\|14.26\|361823;2026-05-18\|14.17\|-1.87\|14.00\|14.34\|13.90\|284248;2026-05-19\|14.21\|0.28\|14.30\|14.31\|13.85\|223602;2026-05-20\|14.07\|-0.99\|13.96\|14.19\|13.54\|298050;2026-05-21\|13.95\|-0.85\|14.34\|14.70\|13.94\|329812;2026-05-22\|14.20\|1.79\|14.00\|14.49\|13.73\|309906;2026-05-25\|14.00\|-1.41\|14.50\|14.70\|14.00\|284037;2026-05-26\|15.40\|10.00\|13.96\|15.40\|13.68\|492332;2026-05-27\|14.88\|-3.38\|15.45\|15.79\|14.76\|665464;2026-05-28\|14.37\|-3.43\|14.75\|14.83\|14.12\|351262;2026-05-29\|14.19\|-1.25\|14.81\|15.13\|14.10\|419487;2026-06-01\|14.10\|-0.63\|14.01\|14.74\|14.01\|418070;2026-06-02\|14.46\|2.55\|14.03\|14.60\|13.41\|460806;2026-06-03\|14.18\|-1.94\|14.03\|14.37\|13.78\|262430;2026-06-04\|14.00\|-1.27\|14.21\|14.26\|13.75\|259399;2026-06-05\|14.20\|1.43\|13.95\|14.40\|13.87\|312388;2026-06-08\|13.31\|-6.27\|13.49\|13.80\|13.08\|334041;2026-06-09\|13.46\|1.13\|13.48\|13.60\|13.15\|262473;2026-06-10\|12.75\|-5.27\|13.00\|13.23\|12.48\|428673;2026-06-11\|12.48\|-2.12\|12.41\|13.04\|12.36\|356932;2026-06-12\|13.73\|10.02\|12.80\|13.73\|12.66\|381854;2026-06-15\|15.10\|9.98\|14.29\|15.10\|14.18\|615945;2026-06-16\|15.20\|0.66\|15.11\|15.70\|14.72\|898486;2026-06-17\|15.46\|1.71\|15.27\|15.63\|14.81\|657353;2026-06-18\|14.72\|-4.79\|14.91\|15.25\|14.60\|480237;2026-06-22\|15.04\|2.17\|14.59\|15.06\|14.08\|456260;2026-06-23\|13.54\|-9.97\|14.95\|14.95\|13.54\|413848;2026-06-24\|13.12\|-3.10\|13.20\|13.42\|12.79\|376316;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\|18.81\|-1.98\|18.65\|18.92\|17.93\|475433
121178	华为昇腾950超节点真机首秀；首座国产TPU千卡智算集群落成仪式举行	涨停揭秘：国产算力基础设施核心供应商，400G/800G交换机与AI推理平台双线突破；涨停缘由：合肥木犀实现400G/800G交换机量产，适配主流服务器；神州鲲泰AI推理平台基于昇腾310P芯片，算力达176TOPS；长鑫存储经销规模高速成长；资金逻辑：主力资金重点布局国产算力全栈能力，交换机+AI服务器+存储三大环节联动上涨；风险提示：交换机市场竞争加剧，AI推理平台下游客户拓展进度影响业绩释放节奏	1、公司旗下合肥木犀实现400G和800G交换机量产，拥有英伟达、博通、思科等多个品牌交换芯片对应的交换机产品的研发和生产能力，所生产的交换机可以适配当前国内外主流的服务器设备；神州鲲泰基于华为昇腾310P芯片开发AI推理平台，可为国产化AI算力提供保障，AI推理套件产品算力最高达176TOPS； 2、公司经销长鑫存储各类型号产品，国产存储业务规模保持高速成长	2026-05-07\|41.40\|5.00\|39.83\|42.30\|39.48\|625901;2026-05-08\|40.02\|-3.33\|41.00\|41.05\|39.94\|375636;2026-05-11\|42.62\|6.50\|40.55\|43.75\|39.94\|784621;2026-05-12\|41.79\|-1.95\|42.20\|42.69\|41.05\|388420;2026-05-13\|42.84\|2.51\|41.10\|43.19\|40.16\|399130;2026-05-14\|40.90\|-4.53\|43.10\|43.12\|40.40\|432002;2026-05-15\|40.72\|-0.44\|41.40\|41.68\|40.24\|376144;2026-05-18\|41.57\|2.09\|41.10\|42.20\|40.31\|380743;2026-05-19\|30.96\|4.45\|29.60\|31.10\|29.24\|708309;2026-05-20\|30.19\|-2.49\|30.96\|31.34\|29.75\|616368;2026-05-21\|28.01\|-7.22\|30.46\|30.53\|27.97\|668525;2026-05-22\|29.07\|3.78\|28.30\|29.25\|27.87\|495699;2026-05-25\|29.52\|1.55\|29.50\|29.80\|28.88\|563911;2026-05-26\|27.87\|-5.59\|29.20\|29.20\|27.43\|656323;2026-05-27\|25.88\|-7.14\|27.57\|27.83\|25.82\|560788;2026-05-28\|26.27\|1.51\|26.00\|26.51\|25.25\|389779;2026-05-29\|25.84\|-1.64\|27.50\|28.32\|25.61\|604563;2026-06-01\|26.59\|2.90\|26.39\|27.75\|26.38\|689659;2026-06-02\|26.05\|-2.03\|26.70\|26.80\|25.67\|414456;2026-06-03\|25.58\|-1.80\|25.73\|26.80\|25.35\|490826;2026-06-04\|24.90\|-2.66\|25.00\|25.35\|24.70\|298842;2026-06-05\|24.44\|-1.85\|24.70\|25.29\|23.99\|370716;2026-06-08\|23.06\|-5.65\|23.50\|23.95\|22.80\|332389;2026-06-09\|23.45\|1.69\|23.30\|23.49\|22.79\|251096;2026-06-10\|23.17\|-1.19\|23.40\|24.21\|22.98\|307678;2026-06-11\|22.15\|-4.40\|23.08\|23.08\|22.05\|294971;2026-06-12\|22.33\|0.81\|22.65\|22.86\|22.25\|256346;2026-06-15\|24.06\|7.75\|22.51\|24.07\|22.51\|404993;2026-06-16\|26.47\|10.02\|23.84\|26.47\|23.75\|666668;2026-06-17\|26.69\|0.83\|26.38\|26.95\|26.01\|533511;2026-06-18\|26.58\|-0.41\|26.57\|26.99\|26.28\|369142;2026-06-22\|26.26\|-1.20\|26.42\|27.24\|25.46\|337008;2026-06-23\|25.14\|-4.26\|26.01\|26.14\|25.02\|330929;2026-06-24\|25.40\|1.03\|25.00\|25.58\|24.46\|301693;2026-06-25\|27.94\|10.00\|25.70\|27.94\|25.50\|429806;2026-06-26\|26.62\|-4.72\|27.45\|28.21\|26.41\|853952;2026-06-29\|25.81\|-3.04\|26.63\|26.98\|25.34\|403100;2026-06-30\|27.75\|7.52\|25.81\|28.13\|25.78\|549127;2026-07-01\|27.58\|-0.61\|27.69\|28.26\|26.61\|553218;2026-07-02\|27.46\|-0.44\|27.61\|28.56\|27.04\|964169;2026-07-03\|27.97\|1.86\|28.25\|28.62\|27.81\|676901;2026-07-06\|28.88\|3.25\|27.85\|28.90\|26.21\|889021;2026-07-07\|26.82\|-7.13\|27.90\|28.25\|26.78\|573921;2026-07-08\|28.56\|6.49\|27.87\|29.32\|27.53\|921844;2026-07-09\|28.83\|0.95\|28.00\|28.99\|27.56\|816418;2026-07-10\|29.62\|2.74\|28.60\|30.58\|28.38\|1041678;2026-07-13\|27.60\|-6.82\|29.02\|29.88\|27.00\|794103;2026-07-14\|26.02\|-5.72\|27.59\|28.17\|25.00\|705807;2026-07-15\|25.75\|-1.04\|26.00\|26.75\|25.39\|472353;2026-07-16\|26.93\|4.58\|25.01\|28.33\|25.01\|854191;2026-07-17\|24.61\|-8.61\|26.21\|27.16\|24.39\|626843;2026-07-20\|24.95\|1.38\|25.25\|25.96\|24.13\|550695;2026-07-21\|25.24\|1.16\|24.95\|25.52\|23.42\|688360;2026-07-22\|27.41\|8.60\|24.96\|27.76\|24.70\|1314783;2026-07-23\|27.80\|1.42\|27.00\|28.17\|26.84\|1039005;2026-07-24\|26.67\|-4.06\|27.25\|27.78\|26.54\|579051;2026-07-27\|26.98\|1.16\|26.48\|27.17\|25.60\|474126;2026-07-28\|25.83\|-4.26\|26.26\|26.55\|25.60\|476558;2026-07-29\|25.32\|-1.97\|25.86\|26.30\|24.10\|531927;2026-07-30\|23.33\|-7.86\|25.50\|25.55\|23.32\|529866;2026-07-31\|24.10\|3.30\|24.28\|24.77\|24.09\|526985;2026-08-03\|23.88\|-0.91\|24.12\|24.78\|23.68\|366878;2026-08-04\|24.90\|4.27\|24.38\|25.05\|24.17\|434731;2026-08-05\|25.90\|4.02\|24.90\|26.57\|24.73\|620012;2026-08-06\|25.57\|-1.27\|25.50\|26.14\|25.18\|424627;2026-08-07\|25.13\|-1.72\|25.45\|25.60\|24.61\|410837;2026-08-10\|24.40\|-2.90\|25.05\|25.15\|24.15\|388901;2026-08-11\|24.35\|-0.20\|24.40\|24.90\|23.89\|339581;2026-08-12\|24.50\|0.62\|24.42\|24.72\|23.92\|335534;2026-08-13\|24.89\|1.59\|24.78\|25.66\|24.73\|705262;2026-08-14\|24.99\|0.40\|24.89\|25.45\|24.59\|459631;2026-08-17\|25.20\|0.84\|25.02\|25.21\|24.40\|412471;2026-08-18\|25.53\|1.31\|25.31\|25.68\|24.52\|620931;2026-08-19\|23.81\|-6.74\|24.75\|24.90\|23.80\|477056;2026-08-20\|23.82\|0.04\|24.03\|24.08\|23.64\|199415;2026-08-21\|23.71\|-0.46\|23.60\|23.82\|23.25\|162025;2026-08-24\|22.99\|-3.04\|23.63\|23.70\|22.81\|216128;2026-08-25\|23.24\|1.09\|22.68\|23.34\|22.60\|138359;2026-08-26\|23.28\|0.17\|23.16\|23.45\|23.11\|115731;2026-08-27\|23.64\|1.55\|23.30\|23.64\|23.30\|158961;2026-08-28\|24.08\|1.86\|23.65\|24.15\|23.56\|240380;2026-08-31\|24.20\|0.50\|23.61\|24.31\|23.58\|259965;2026-09-01\|23.84\|-1.49\|24.15\|24.28\|23.83\|202173;2026-09-02\|23.68\|-0.67\|23.55\|23.87\|23.37\|150267;2026-09-03\|23.98\|1.27\|23.96\|24.45\|23.75\|229883;2026-09-04\|23.46\|-2.17\|24.19\|24.33\|23.31\|249343;2026-09-07\|23.65\|0.81\|23.62\|23.75\|23.33\|145219;2026-09-08\|23.45\|-0.85\|23.61\|23.71\|23.35\|135065;2026-09-09\|23.17\|-1.19\|23.49\|23.55\|23.08\|135098;2026-09-10\|22.83\|-1.47\|22.99\|23.09\|22.79\|105213;2026-09-11\|22.69\|-0.61\|22.62\|22.74\|22.36\|116270
121177	华为昇腾950超节点真机首秀；首座国产TPU千卡智算集群落成仪式举行	首次回购+算力+AI手机 1、据2026年5月28日公告，公司于2026年5月27日实施首次A股股份回购，回购数量为19,259,118股，占公司总股本的0.40%，成交最高价为34.98元/股，累计支付金额达6.7亿元。 2、据2026年5月11日互动易，2025年公司算力业务收入同比增长约150%，服务器及存储收入同比增长超200%；算力产品已在互联网、运营商等头部客户实现规模经营和突破布局。 3、据2026年5月11日互动易，豆包手机通过系统级深度集成豆包手机助手，能够理解并执行用户以自然语言发出的复杂指令，实现跨应用任务处理的全新体验。公司持续深耕AI手机的技术创新与商用落地，始终坚持将AI智能体深度融入操作系统，为用户打造真正的原生AI体验。	1、公司推出了 ZXR10 5960X/M、ZXR10 9916 等涵盖数据中心、园区等场景的多款交换机产品，还含自研 RDMA 交换机，相关产品适配智算、云等多业务场景且多次中标运营商采购项目； 2、全球通信设备巨头， 6G标准制定的核心玩家，全球6G专利占比 21.7%； 3、全资子公司中兴微电子专注于芯片的研发、设计环节，定位为全球领先的芯片供应商，中兴微电子凭借多年的芯片研发积累，产品覆盖ICT产业“算力、网络、终端”全领域;	2026-05-07\|38.90\|1.70\|38.60\|38.94\|38.04\|1463360;2026-05-08\|38.68\|-0.57\|38.52\|38.90\|37.93\|1378174;2026-05-11\|39.11\|1.11\|39.20\|39.49\|38.56\|1646499;2026-05-12\|38.09\|-2.61\|38.90\|39.00\|37.96\|1269517;2026-05-13\|38.83\|1.94\|37.85\|38.90\|37.70\|1215571;2026-05-14\|37.56\|-3.27\|39.61\|40.20\|37.56\|1638007;2026-05-15\|36.71\|-2.26\|37.64\|38.29\|36.58\|1469674;2026-05-18\|37.51\|2.18\|36.40\|38.08\|36.02\|1340807;2026-05-19\|37.65\|0.37\|37.45\|37.80\|36.75\|1050854;2026-05-20\|37.18\|-1.25\|37.30\|38.15\|37.13\|911697;2026-05-21\|34.83\|-6.32\|37.77\|37.87\|34.68\|1683552;2026-05-22\|35.64\|2.33\|35.11\|35.70\|34.66\|1196843;2026-05-25\|36.27\|1.77\|35.85\|36.33\|35.70\|934309;2026-05-26\|35.54\|-2.01\|36.00\|36.00\|34.77\|1259588;2026-05-27\|34.82\|-2.03\|35.54\|36.11\|34.43\|1447303;2026-05-28\|38.30\|9.99\|35.23\|38.30\|34.45\|2227174;2026-05-29\|36.72\|-4.13\|38.50\|38.78\|36.44\|2699247;2026-06-01\|35.10\|-4.41\|36.65\|36.83\|35.06\|1615572;2026-06-02\|36.30\|3.42\|35.12\|36.46\|34.80\|1773784;2026-06-03\|36.44\|0.39\|36.80\|38.30\|36.00\|2432701;2026-06-04\|37.74\|3.57\|36.36\|38.50\|36.03\|2405913;2026-06-05\|39.13\|3.68\|37.58\|41.30\|37.05\|4637054;2026-06-08\|36.81\|-5.93\|38.02\|39.00\|36.50\|3023492;2026-06-09\|39.14\|6.33\|37.39\|39.33\|37.19\|3107501;2026-06-10\|38.42\|-1.84\|38.68\|40.52\|37.89\|2817708;2026-06-11\|37.81\|-1.59\|37.91\|39.50\|37.28\|2480502;2026-06-12\|36.35\|-3.86\|38.60\|38.70\|36.15\|2614711;2026-06-15\|37.22\|2.39\|36.51\|37.50\|35.70\|1734932;2026-06-16\|38.00\|2.10\|36.90\|38.48\|36.55\|2128868;2026-06-17\|37.64\|-0.95\|37.50\|38.12\|37.12\|1514872;2026-06-18\|37.89\|0.66\|37.41\|38.64\|37.01\|2180738;2026-06-22\|39.43\|4.06\|38.07\|39.66\|37.89\|2936034;2026-06-23\|38.01\|-3.60\|39.10\|39.25\|37.60\|2162020;2026-06-24\|37.42\|-1.55\|37.50\|38.38\|36.80\|1627308;2026-06-25\|38.44\|2.73\|37.91\|38.80\|37.31\|2340788;2026-06-26\|35.67\|-7.21\|37.79\|37.79\|35.67\|2345798;2026-06-29\|35.20\|-1.32\|35.35\|36.18\|34.73\|1179960;2026-06-30\|36.19\|2.81\|35.19\|36.59\|35.10\|1215484;2026-07-01\|37.18\|2.74\|36.40\|38.42\|36.28\|2201294;2026-07-02\|35.32\|-5.00\|36.28\|36.30\|35.21\|1824675;2026-07-03\|36.38\|3.00\|35.30\|37.50\|35.30\|1538670;2026-07-06\|36.28\|-0.27\|36.00\|37.15\|35.20\|1514375;2026-07-07\|35.79\|-1.35\|35.71\|36.49\|35.61\|879548;2026-07-08\|36.87\|3.02\|36.79\|37.50\|36.13\|1975026;2026-07-09\|40.33\|9.38\|37.10\|40.50\|36.98\|5359353;2026-07-10\|40.53\|0.50\|39.80\|43.00\|39.63\|4502718;2026-07-13\|40.04\|-1.21\|41.00\|42.50\|39.58\|3323144;2026-07-14\|39.91\|-0.32\|41.00\|41.58\|37.61\|3071296;2026-07-15\|39.45\|-1.15\|40.40\|41.28\|38.79\|2677692;2026-07-16\|40.00\|1.39\|40.00\|41.41\|39.30\|3613700;2026-07-17\|36.00\|-10.00\|38.97\|39.26\|36.00\|3497131;2026-07-20\|33.73\|-6.31\|36.00\|36.18\|33.14\|3078591;2026-07-21\|34.88\|3.41\|33.85\|34.94\|32.39\|2351920;2026-07-22\|37.50\|7.51\|34.25\|38.37\|34.11\|4825998;2026-07-23\|35.92\|-4.21\|37.01\|37.55\|35.81\|2835597;2026-07-24\|35.00\|-2.56\|35.01\|35.82\|34.80\|1791420;2026-07-27\|35.25\|0.71\|34.72\|35.25\|34.15\|1410248;2026-07-28\|34.03\|-3.46\|34.49\|34.88\|33.95\|1472400;2026-07-29\|34.08\|1.37\|33.79\|34.22\|33.38\|1116235;2026-07-30\|33.30\|-2.29\|33.74\|34.12\|33.06\|1280222;2026-07-31\|33.81\|1.53\|34.48\|34.61\|33.80\|1391571;2026-08-03\|34.02\|0.62\|33.50\|34.27\|33.38\|791481;2026-08-04\|34.37\|1.03\|34.24\|34.54\|34.10\|1207417;2026-08-05\|34.74\|1.08\|34.00\|34.97\|33.96\|1660132;2026-08-06\|34.70\|-0.12\|34.20\|34.98\|33.95\|1501508;2026-08-07\|34.70\|0.00\|34.78\|35.38\|34.49\|1586405;2026-08-10\|34.30\|-1.15\|34.47\|34.50\|34.02\|1045233;2026-08-11\|34.19\|-0.32\|34.13\|34.57\|34.03\|852715;2026-08-12\|35.59\|4.09\|34.03\|35.78\|33.88\|2486186;2026-08-13\|35.08\|-1.43\|35.30\|36.09\|35.03\|2044530;2026-08-14\|35.05\|-0.09\|35.10\|35.33\|34.67\|1118871;2026-08-17\|36.02\|2.77\|35.30\|36.20\|34.83\|1832050;2026-08-18\|35.11\|-2.53\|35.77\|35.78\|34.95\|1312764;2026-08-19\|33.67\|-4.10\|34.66\|34.67\|33.50\|1463117;2026-08-20\|33.84\|0.50\|33.80\|34.09\|33.61\|588251;2026-08-21\|33.78\|-0.18\|33.51\|33.92\|33.43\|487717;2026-08-24\|33.13\|-1.92\|33.30\|33.52\|32.89\|764428;2026-08-25\|33.42\|0.88\|32.92\|33.50\|32.83\|433398;2026-08-26\|33.54\|0.36\|33.42\|33.69\|33.34\|402704;2026-08-27\|33.96\|1.25\|33.57\|33.99\|33.54\|659382;2026-08-28\|33.63\|-0.97\|33.80\|34.01\|33.61\|531363;2026-08-31\|34.18\|1.64\|33.30\|34.26\|33.10\|790850;2026-09-01\|34.28\|0.29\|33.99\|34.76\|33.93\|918869;2026-09-02\|33.49\|-2.30\|34.69\|34.89\|33.29\|1048050;2026-09-03\|33.30\|-0.57\|33.70\|33.75\|33.16\|622367;2026-09-04\|33.07\|-0.69\|33.45\|33.57\|32.93\|764585;2026-09-07\|33.28\|0.64\|33.10\|33.37\|32.99\|555771;2026-09-08\|33.21\|-0.21\|33.36\|33.43\|33.16\|456250;2026-09-09\|33.09\|-0.36\|33.27\|33.43\|33.00\|438984;2026-09-10\|32.45\|-1.93\|32.88\|32.90\|32.42\|566095;2026-09-11\|32.14\|-0.96\|32.06\|32.20\|31.81\|465094
121176	华为昇腾950超节点真机首秀；首座国产TPU千卡智算集群落成仪式举行	国产算力+CPO硅光数据中心交换机+董事长变更行业原因： 1、据央视财经报道，今年以来，华工正源（华工科技旗下核心子公司）800G以上光模块出口同比增长超过100倍。 2、美股康宁昨日大涨15％，股价续创历史新高。康宁此前推出下一代玻璃光互连组件Glass Bridge技术。该技术主要面向CPO及玻璃基板半导体封装市场，旨在解决AI数据中心架构连接需求。公司原因： 1、据2026年6月18日及4月15日互动易，公司基于自研CPO/NPO光引擎技术的51.2T CPO硅光数据中心交换机已于2025年实现批量交付部署，具备商业化交付能力。 2、据2026年4月29日投资者关系活动记录表，公司2026年一季度营收279.85亿元，同比增长34.61%；归母净利润7.88亿元，同比增长126.06%，主因抢抓人工智能建设机遇，深化“算力×联接”战略，智算及国产化业务加速落地。 3、据2026年6月30日公告，公司董事长于英涛因个人原因辞职，董事会选举李涛先生担任第九届董事会董事长。	公司旗下新华三为服务器、智算行业龙头之一，拥有覆盖 AI 数据中心、智能园区、工业等场景的全系列交换机产品，推出了 51.2T CPO 硅光交换机等多款创新产品，且在国内数据中心、园区等多个交换机细分市场长期保持领先市占率，相关交换机产品还广泛应用于 AI 算力基础设施、运营商等多领域	2026-05-07\|32.93\|3.39\|32.08\|33.13\|31.35\|2348991;2026-05-08\|33.17\|0.73\|32.39\|33.59\|31.67\|2127987;2026-05-11\|31.69\|-4.46\|33.78\|33.93\|31.56\|2827691;2026-05-12\|30.69\|-3.16\|32.19\|32.30\|30.53\|2179695;2026-05-13\|32.91\|7.23\|30.60\|33.16\|30.35\|2372601;2026-05-14\|32.14\|-2.34\|33.88\|34.49\|31.46\|2334916;2026-05-15\|31.91\|-0.72\|32.30\|33.96\|31.66\|2739082;2026-05-18\|31.83\|-0.25\|31.90\|32.62\|31.20\|1625408;2026-05-19\|32.49\|2.07\|31.63\|32.58\|30.51\|2022812;2026-05-20\|32.21\|-0.86\|32.29\|33.08\|31.92\|1369239;2026-05-21\|29.25\|-9.19\|32.67\|32.93\|29.05\|2559573;2026-05-22\|29.86\|2.09\|29.62\|29.99\|29.11\|1534325;2026-05-25\|31.04\|3.95\|30.51\|31.82\|30.02\|1782692;2026-05-26\|28.90\|-6.89\|30.50\|30.50\|28.19\|2102811;2026-05-27\|28.02\|-3.04\|28.78\|29.44\|27.78\|1523572;2026-05-28\|28.92\|3.21\|27.99\|29.11\|27.16\|1690697;2026-05-29\|28.64\|-0.97\|30.03\|30.49\|27.45\|2556330;2026-06-01\|27.84\|-2.79\|29.11\|29.89\|27.65\|1803936;2026-06-02\|28.21\|1.33\|28.29\|28.69\|27.65\|1501290;2026-06-03\|28.22\|0.04\|28.67\|29.88\|27.87\|2165744;2026-06-04\|27.72\|-1.77\|27.54\|28.18\|27.21\|1255174;2026-06-05\|27.87\|0.54\|27.31\|29.09\|26.67\|2266742;2026-06-08\|25.91\|-7.03\|26.91\|27.30\|25.60\|1764756;2026-06-09\|26.38\|1.81\|26.16\|26.41\|25.67\|1148061;2026-06-10\|25.92\|-1.74\|25.90\|26.97\|25.65\|1182841;2026-06-11\|25.35\|-2.20\|25.73\|26.01\|25.03\|912259;2026-06-12\|25.15\|-0.55\|25.79\|25.86\|25.12\|1098317;2026-06-15\|26.48\|5.29\|25.37\|26.58\|25.34\|1362856;2026-06-16\|26.78\|1.13\|26.48\|26.79\|26.12\|1025606;2026-06-17\|27.21\|1.61\|26.48\|28.00\|26.36\|1277040;2026-06-18\|27.45\|0.88\|27.16\|27.94\|27.02\|1252082;2026-06-22\|27.89\|1.60\|27.53\|27.94\|26.68\|1473284;2026-06-23\|26.91\|-3.51\|27.80\|28.22\|26.70\|1150216;2026-06-24\|27.66\|2.79\|26.81\|27.66\|26.69\|1158908;2026-06-25\|28.39\|2.64\|27.61\|28.57\|27.06\|1920264;2026-06-26\|25.62\|-9.76\|27.67\|27.73\|25.60\|2236751;2026-06-29\|26.24\|2.42\|25.50\|27.11\|25.44\|1552713;2026-06-30\|28.86\|9.98\|26.00\|28.86\|25.83\|1678661;2026-07-01\|29.93\|3.71\|30.34\|31.29\|29.45\|3392066;2026-07-02\|29.03\|-3.01\|29.18\|30.42\|28.70\|2173792;2026-07-03\|30.28\|4.31\|30.50\|31.59\|30.22\|2461803;2026-07-06\|33.31\|10.01\|30.82\|33.31\|29.58\|3156814;2026-07-07\|31.48\|-5.49\|31.66\|32.66\|30.90\|2803559;2026-07-08\|33.62\|6.80\|34.50\|34.63\|33.32\|4798849;2026-07-09\|35.68\|6.13\|33.33\|35.75\|32.82\|4356987;2026-07-10\|38.41\|7.65\|36.20\|39.25\|36.20\|4828361;2026-07-13\|38.40\|-0.03\|38.43\|40.28\|36.50\|4939318;2026-07-14\|36.98\|-3.70\|38.40\|39.20\|34.56\|4639139;2026-07-15\|35.53\|-3.92\|36.95\|37.64\|35.10\|3268892;2026-07-16\|38.59\|8.61\|34.54\|39.08\|34.54\|4519608;2026-07-17\|35.13\|-8.97\|37.49\|38.97\|34.74\|4020481;2026-07-20\|37.69\|7.29\|38.60\|38.64\|36.88\|5027473;2026-07-21\|41.46\|10.00\|37.70\|41.46\|34.96\|5027001;2026-07-22\|44.90\|8.30\|43.09\|45.61\|42.74\|5378216;2026-07-23\|42.45\|-5.46\|45.57\|45.80\|41.10\|5216997;2026-07-24\|41.45\|-2.36\|41.01\|43.47\|41.00\|3605371;2026-07-27\|41.47\|0.05\|41.03\|42.68\|39.28\|3278909;2026-07-28\|41.48\|0.02\|40.01\|43.58\|38.99\|4340059;2026-07-29\|37.33\|-10.00\|40.86\|41.15\|37.33\|3494249;2026-07-30\|33.60\|-9.99\|35.00\|35.95\|33.60\|2539454;2026-07-31\|34.89\|3.84\|34.90\|35.99\|34.07\|4034086;2026-08-03\|33.10\|-5.13\|34.48\|35.87\|32.69\|2869903;2026-08-04\|34.32\|3.69\|33.61\|34.59\|32.71\|2391766;2026-08-05\|36.94\|7.63\|34.59\|37.75\|34.59\|4290122;2026-08-06\|37.94\|2.71\|36.01\|38.47\|35.88\|3939138;2026-08-07\|38.00\|0.16\|37.70\|38.62\|37.25\|3047273;2026-08-10\|37.63\|-0.97\|37.62\|38.07\|36.60\|1940834;2026-08-11\|37.39\|-0.64\|37.62\|38.60\|36.67\|2251033;2026-08-12\|37.00\|-1.04\|37.53\|37.95\|36.51\|1944189;2026-08-13\|39.60\|7.03\|37.90\|40.70\|37.89\|4177214;2026-08-14\|39.95\|0.88\|40.35\|41.68\|39.25\|3245979;2026-08-17\|41.03\|2.70\|40.80\|41.30\|39.58\|2704804;2026-08-18\|39.25\|-4.34\|40.58\|40.88\|38.70\|2745994;2026-08-19\|35.33\|-9.99\|37.50\|37.70\|35.33\|2439725;2026-08-20\|35.66\|0.93\|35.22\|36.16\|34.41\|1616168;2026-08-21\|36.44\|2.19\|35.60\|36.58\|35.20\|1524792;2026-08-24\|34.49\|-5.35\|36.45\|36.48\|33.93\|1540939;2026-08-25\|35.10\|1.77\|34.00\|35.34\|33.96\|1066409;2026-08-26\|34.90\|-0.57\|35.19\|35.62\|34.70\|952308;2026-08-27\|36.43\|4.38\|35.30\|36.44\|35.13\|1402215;2026-08-28\|35.89\|-1.48\|36.00\|37.50\|35.88\|1641134;2026-08-31\|38.95\|8.53\|34.86\|39.47\|34.86\|2670435;2026-09-01\|38.32\|-1.62\|38.71\|39.55\|38.30\|1904614;2026-09-02\|37.99\|-0.86\|38.00\|38.71\|37.65\|1369865;2026-09-03\|38.13\|0.37\|38.86\|39.35\|37.44\|1558010;2026-09-04\|35.27\|-7.50\|38.51\|38.65\|34.90\|2382789;2026-09-07\|35.37\|0.28\|35.46\|35.70\|34.28\|1665301;2026-09-08\|33.89\|-4.18\|35.18\|35.30\|33.69\|1810939;2026-09-09\|33.57\|-0.94\|33.92\|34.38\|33.31\|1267934;2026-09-10\|33.10\|-1.40\|33.18\|33.65\|32.98\|780505;2026-09-11\|32.75\|-1.06\|32.75\|33.18\|31.90\|1021733

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