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
127941	莫德纳&默沙东宣布全球首个mRNA癌症疫苗三期成功	减肥药+医药制造+资产注入+高管增持行业原因： 1、2026年上半年，中国创新药License-out出海总金额约997亿美元，约为2024年全年的2倍。百济神州上调全年经营业绩预测，荣昌生物、信达生物的业绩大幅向好。 2、据兴业证券8月3日研报，海外大药企面临专利悬崖，中国创新药竞争力持续提升，BD出海高景气有望延续，板块正从“估值驱动”转向“业绩+全球化兑现驱动”。公司原因： 1、据2025年11月22日重整计划，控股股东冀衡集团计划于2028年启动冀衡药业注入上市公司相关工作，冀衡药业主要从事化学原料药、制剂及医药中间体研发、生产和销售。 2、据2025年11月22日重整计划，公司完成重整后聚焦医药制造板块，形成从医药中间体、原料药到制剂的完整产业链，主要产品包括对乙酰氨基酚等。 3、据2023年9月20日互动易，公司下属医药子公司有生产减肥药中间体。 4、据2026年6月27日公告，公司副总经理高序英于2026年6月26日以自有资金增持公司股份5.2万股，并承诺6个月内不减持。	公司摘星脱帽后正式更名，全资子公司辽源百康主要生产化学原料药，涵盖解热镇痛、抗菌、抗过敏、局部麻醉等大类	2026-06-29\|3.38\|3.68\|3.27\|3.59\|3.20\|228900;2026-06-30\|3.35\|-0.89\|3.34\|3.58\|3.31\|150697;2026-07-01\|3.45\|2.99\|3.36\|3.49\|3.28\|160452;2026-07-02\|3.55\|2.90\|3.44\|3.65\|3.43\|150502;2026-07-03\|3.70\|4.23\|3.55\|3.70\|3.53\|124094;2026-07-06\|3.72\|0.54\|3.70\|3.82\|3.65\|137144;2026-07-07\|3.55\|-4.57\|3.67\|3.88\|3.54\|148264;2026-07-08\|3.48\|-1.97\|3.57\|3.58\|3.46\|81065;2026-07-09\|3.48\|0.00\|3.44\|3.57\|3.40\|99272;2026-07-10\|3.69\|6.03\|3.46\|3.74\|3.41\|176249;2026-07-13\|3.54\|-4.07\|3.74\|3.74\|3.51\|111341;2026-07-14\|3.59\|1.41\|3.52\|3.60\|3.45\|89012;2026-07-15\|3.63\|1.11\|3.56\|3.67\|3.52\|115129;2026-07-16\|3.66\|0.83\|3.62\|3.70\|3.55\|87242;2026-07-17\|3.48\|-4.92\|3.64\|3.71\|3.37\|141468;2026-07-20\|3.40\|-2.30\|3.53\|3.60\|3.35\|129771;2026-07-21\|3.31\|-2.65\|3.44\|3.44\|3.18\|119255;2026-07-22\|3.28\|-0.91\|3.33\|3.39\|3.25\|87754;2026-07-23\|3.40\|3.66\|3.28\|3.40\|3.25\|80289;2026-07-24\|3.27\|-3.82\|3.36\|3.37\|3.26\|65762;2026-07-27\|3.40\|3.98\|3.27\|3.40\|3.24\|83155;2026-07-28\|3.38\|-0.59\|3.37\|3.49\|3.36\|58516;2026-07-29\|3.47\|2.66\|3.38\|3.50\|3.37\|89114;2026-07-30\|3.50\|0.86\|3.45\|3.58\|3.43\|91778;2026-07-31\|3.50\|0.00\|3.46\|3.58\|3.46\|75805;2026-08-03\|3.59\|2.57\|3.50\|3.60\|3.50\|93893;2026-08-04\|3.72\|3.62\|3.63\|3.80\|3.60\|154603;2026-08-05\|3.74\|0.54\|3.70\|3.75\|3.65\|116661;2026-08-06\|3.75\|0.27\|3.77\|3.77\|3.62\|156576;2026-08-07\|4.13\|10.13\|3.75\|4.13\|3.74\|180176;2026-08-10\|4.31\|4.36\|4.17\|4.50\|4.17\|702627;2026-08-11\|4.27\|-0.93\|4.05\|4.35\|4.05\|481211;2026-08-12\|4.41\|3.28\|4.15\|4.48\|4.15\|425946;2026-08-13\|4.35\|-1.36\|4.43\|4.47\|4.26\|277736;2026-08-14\|4.27\|-1.84\|4.35\|4.53\|4.23\|208769;2026-08-17\|4.70\|10.07\|4.24\|4.70\|4.18\|268510;2026-08-18\|4.31\|-8.30\|4.67\|4.68\|4.23\|513606;2026-08-19\|4.29\|-0.46\|4.16\|4.35\|4.06\|330771;2026-08-20\|4.34\|1.17\|4.25\|4.72\|4.25\|669038;2026-08-21\|4.06\|-6.45\|4.15\|4.19\|4.00\|346870;2026-08-24\|4.25\|4.68\|4.06\|4.47\|4.01\|431497;2026-08-25\|4.68\|10.12\|4.21\|4.68\|4.21\|483381;2026-08-26\|5.15\|10.04\|5.15\|5.15\|5.15\|128712;2026-08-27\|5.67\|10.10\|5.67\|5.67\|5.67\|99511;2026-08-28\|6.24\|10.05\|6.24\|6.24\|5.56\|2199019;2026-08-31\|5.62\|-9.94\|5.62\|5.73\|5.62\|246013;2026-09-01\|5.59\|-0.53\|5.06\|6.08\|5.06\|1918768;2026-09-02\|5.03\|-10.02\|5.15\|5.32\|5.03\|1007326;2026-09-03\|4.53\|-9.94\|4.86\|4.90\|4.53\|1023479;2026-09-04\|4.28\|-5.52\|4.41\|4.53\|4.26\|789598;2026-09-07\|4.55\|6.31\|4.44\|4.58\|4.44\|893043;2026-09-08\|4.61\|1.32\|4.65\|4.68\|4.46\|776802;2026-09-09\|4.41\|-4.34\|4.51\|4.56\|4.38\|533785;2026-09-10\|4.37\|-0.91\|4.41\|4.43\|4.28\|359547;2026-09-11\|4.25\|-2.75\|4.32\|4.34\|4.17\|280953;2026-09-14\|4.23\|-0.47\|4.29\|4.31\|4.17\|268419;2026-09-15\|4.05\|-4.26\|4.23\|4.24\|4.04\|321460;2026-09-16\|4.06\|0.25\|4.03\|4.10\|3.94\|226355;2026-09-17\|4.06\|0.00\|4.11\|4.11\|4.00\|204146;2026-09-18\|4.08\|0.49\|4.08\|4.17\|4.05\|226255;2026-09-21\|4.34\|6.37\|4.11\|4.40\|4.10\|438725;2026-09-22\|4.36\|0.46\|4.30\|4.42\|4.26\|372477;2026-09-23\|4.21\|-3.44\|4.37\|4.39\|4.20\|272021;2026-09-24\|4.14\|-1.66\|4.18\|4.24\|4.11\|191345;2026-09-28\|4.10\|-0.97\|4.15\|4.19\|4.05\|162901;2026-09-29\|4.10\|0.00\|4.11\|4.19\|4.07\|132986;2026-09-30\|4.16\|1.46\|4.11\|4.20\|4.11\|199619;2026-10-08\|4.09\|-1.68\|4.18\|4.24\|4.07\|182376;2026-10-09\|4.19\|2.44\|4.10\|4.20\|3.99\|210182;2026-10-12\|3.98\|-5.01\|4.20\|4.20\|3.97\|244218;2026-10-13\|4.01\|0.75\|3.92\|4.07\|3.84\|195056;2026-10-14\|3.93\|-2.00\|4.04\|4.04\|3.93\|144617;2026-10-15\|3.87\|-1.53\|3.87\|3.96\|3.84\|163945;2026-10-16\|3.83\|-1.03\|3.92\|4.02\|3.79\|190535;2026-10-19\|3.74\|-2.35\|3.81\|3.83\|3.67\|191962;2026-10-20\|3.73\|-0.27\|3.74\|3.79\|3.68\|136056;2026-10-21\|3.74\|0.27\|3.74\|3.83\|3.72\|156144;2026-10-22\|3.59\|-4.01\|3.73\|3.76\|3.59\|126650;2026-10-23\|3.63\|1.11\|3.58\|3.64\|3.41\|231927;2026-10-26\|3.59\|-1.10\|3.60\|3.64\|3.55\|124201;2026-10-27\|3.45\|-3.90\|3.60\|3.63\|3.44\|135380;2026-10-28\|3.49\|1.16\|3.46\|3.50\|3.41\|126118;2026-10-29\|3.41\|-2.29\|3.48\|3.51\|3.40\|114433;2026-10-30\|3.35\|-1.76\|3.34\|3.52\|3.31\|180215;2026-11-02\|3.40\|1.49\|3.38\|3.41\|3.24\|149032;2026-11-03\|3.36\|-1.18\|3.38\|3.47\|3.32\|143879;2026-11-04\|3.42\|1.79\|3.36\|3.42\|3.29\|181931;2026-11-05\|3.49\|2.05\|3.40\|3.50\|3.38\|128123;2026-11-06\|3.45\|-1.15\|3.42\|3.50\|3.39\|113450
127940	摩根大通：下一轮全球粮食危机可能正在酝酿之中	棉花全产业链+棉籽蛋白+国企改革+一季报增长 1、据2026年4月30日年报，公司主营棉花全产业链业务，构建“种植—加工—流通”体系，2025年皮棉销量18.04万吨，同比增长121.74%。 2、据2026年6月26日互动易，公司棉籽深加工业务产销效率稳步增长，2025年度棉蛋白产销量分别同比增长74.63%、418.87%，行业盈利状况实现扭亏为盈。 3、据2026年4月30日一季报，公司2026年一季度实现营收14.33亿元，同比增长69.75%；归母净利润4181.85万元，同比增长129.89%。	公司农业主要产品为棉籽、葵花籽、菜籽及其他油料作物，立足于新疆棉花产业，聚焦棉业全产业链	2026-06-29\|3.38\|1.50\|3.30\|3.42\|3.20\|285354;2026-06-30\|3.31\|-2.07\|3.38\|3.40\|3.28\|221217;2026-07-01\|3.44\|3.93\|3.34\|3.49\|3.29\|305814;2026-07-02\|3.41\|-0.87\|3.42\|3.56\|3.40\|275462;2026-07-03\|3.44\|0.88\|3.46\|3.49\|3.35\|229016;2026-07-06\|3.46\|0.58\|3.44\|3.54\|3.40\|286412;2026-07-07\|3.30\|-4.62\|3.42\|3.46\|3.29\|249281;2026-07-08\|3.32\|0.61\|3.31\|3.36\|3.23\|201230;2026-07-09\|3.25\|-2.11\|3.28\|3.35\|3.19\|224661;2026-07-10\|3.38\|4.00\|3.25\|3.45\|3.20\|281811;2026-07-13\|3.26\|-3.55\|3.43\|3.43\|3.24\|232793;2026-07-14\|3.35\|2.76\|3.25\|3.37\|3.21\|206560;2026-07-15\|3.39\|1.19\|3.35\|3.46\|3.29\|214620;2026-07-16\|3.45\|1.77\|3.40\|3.49\|3.34\|215139;2026-07-17\|3.29\|-4.64\|3.41\|3.50\|3.23\|265075;2026-07-20\|3.19\|-3.04\|3.29\|3.38\|3.13\|259567;2026-07-21\|3.17\|-0.63\|3.16\|3.20\|3.04\|259837;2026-07-22\|3.17\|0.00\|3.15\|3.24\|3.13\|160909;2026-07-23\|3.37\|6.31\|3.17\|3.38\|3.14\|229293;2026-07-24\|3.22\|-4.45\|3.31\|3.36\|3.22\|178681;2026-07-27\|3.37\|4.66\|3.23\|3.39\|3.23\|220292;2026-07-28\|3.38\|0.30\|3.36\|3.44\|3.34\|180757;2026-07-29\|3.46\|2.37\|3.38\|3.49\|3.36\|188995;2026-07-30\|3.42\|-1.16\|3.47\|3.52\|3.39\|191145;2026-07-31\|3.48\|1.75\|3.40\|3.49\|3.40\|145234;2026-08-03\|3.83\|10.06\|3.50\|3.83\|3.49\|215043;2026-08-04\|3.85\|0.52\|4.01\|4.01\|3.78\|752322;2026-08-05\|3.89\|1.04\|3.81\|3.89\|3.72\|558691;2026-08-06\|3.92\|0.77\|3.84\|3.98\|3.77\|735859;2026-08-07\|3.89\|-0.77\|3.82\|3.89\|3.72\|543206;2026-08-10\|4.03\|3.60\|3.83\|4.05\|3.82\|425499;2026-08-11\|3.95\|-1.99\|4.03\|4.06\|3.95\|338470;2026-08-12\|4.05\|2.53\|3.97\|4.05\|3.92\|251373;2026-08-13\|3.99\|-1.48\|4.05\|4.08\|3.98\|228612;2026-08-14\|3.86\|-3.26\|3.98\|4.00\|3.84\|233523;2026-08-17\|4.04\|4.66\|3.94\|4.08\|3.89\|365510;2026-08-18\|4.29\|6.19\|4.02\|4.44\|4.02\|761314;2026-08-19\|3.98\|-7.23\|4.17\|4.19\|3.96\|580712;2026-08-20\|4.07\|2.26\|4.04\|4.10\|3.92\|470211;2026-08-21\|3.95\|-2.95\|4.03\|4.07\|3.92\|302176;2026-08-24\|4.05\|2.53\|3.96\|4.12\|3.88\|402262;2026-08-25\|4.11\|1.48\|4.00\|4.17\|4.00\|420643;2026-08-26\|4.17\|1.46\|4.08\|4.23\|4.08\|303317;2026-08-27\|4.59\|10.07\|4.59\|4.59\|4.59\|88621;2026-08-28\|5.05\|10.02\|5.05\|5.05\|5.05\|51664;2026-08-31\|5.56\|10.10\|5.56\|5.56\|5.56\|71163;2026-09-01\|6.12\|10.07\|6.11\|6.12\|6.00\|658290;2026-09-02\|6.73\|9.97\|6.73\|6.73\|6.30\|2180380;2026-09-03\|6.06\|-9.96\|6.06\|6.06\|6.06\|138962;2026-09-04\|6.11\|0.83\|5.70\|6.43\|5.48\|1816616;2026-09-07\|6.72\|9.98\|6.09\|6.72\|5.93\|1851032;2026-09-08\|6.55\|-2.53\|6.82\|7.23\|6.46\|2177911;2026-09-09\|7.21\|10.08\|6.42\|7.21\|6.42\|1864787;2026-09-10\|6.56\|-9.02\|7.35\|7.48\|6.50\|1911789;2026-09-11\|5.90\|-10.06\|6.20\|6.26\|5.90\|1245495;2026-09-14\|5.63\|-4.58\|5.44\|5.84\|5.33\|1352991;2026-09-15\|5.18\|-7.99\|5.56\|5.60\|5.13\|1095624;2026-09-16\|5.27\|1.74\|5.10\|5.38\|5.10\|821283;2026-09-17\|5.45\|3.42\|5.21\|5.63\|5.16\|1182395;2026-09-18\|5.48\|0.55\|5.21\|5.51\|5.21\|888130;2026-09-21\|5.65\|3.10\|5.46\|5.69\|5.41\|614678;2026-09-22\|6.03\|6.73\|5.65\|6.22\|5.49\|1445766;2026-09-23\|5.80\|-3.81\|5.90\|5.99\|5.66\|995227;2026-09-24\|5.43\|-6.38\|5.70\|5.77\|5.39\|761673;2026-09-28\|5.64\|3.87\|5.97\|5.97\|5.62\|1643683;2026-09-29\|5.67\|0.53\|5.51\|5.79\|5.35\|1031148;2026-09-30\|5.52\|-2.65\|5.61\|5.68\|5.45\|742328;2026-10-08\|5.44\|-1.45\|5.42\|5.74\|5.37\|757673;2026-10-09\|5.76\|5.88\|5.49\|5.77\|5.31\|1100640;2026-10-12\|5.23\|-9.20\|5.66\|5.83\|5.20\|889474;2026-10-13\|5.35\|2.29\|5.09\|5.38\|4.98\|672767;2026-10-14\|5.12\|-4.30\|5.30\|5.54\|5.10\|416681;2026-10-15\|4.83\|-5.66\|5.00\|5.00\|4.80\|437240;2026-10-16\|4.83\|0.00\|4.90\|5.00\|4.81\|378272;2026-10-19\|4.59\|-4.97\|4.79\|4.79\|4.42\|417639;2026-10-20\|4.55\|-0.87\|4.56\|4.63\|4.50\|256456;2026-10-21\|4.70\|3.30\|4.58\|4.98\|4.57\|572396;2026-10-22\|4.42\|-5.96\|4.72\|4.88\|4.40\|399919;2026-10-23\|4.44\|0.45\|4.31\|4.45\|4.10\|367407;2026-10-26\|4.30\|-3.15\|4.39\|4.42\|4.26\|278128;2026-10-27\|4.15\|-3.49\|4.30\|4.36\|4.13\|254234;2026-10-28\|4.17\|0.48\|4.20\|4.20\|4.07\|226978;2026-10-29\|4.15\|-0.48\|4.19\|4.25\|4.11\|269085;2026-10-30\|3.97\|-4.34\|4.10\|4.19\|3.93\|382493;2026-11-02\|4.02\|1.26\|4.01\|4.04\|3.81\|326831;2026-11-03\|4.01\|-0.25\|3.97\|4.17\|3.95\|354059;2026-11-04\|4.09\|2.00\|4.00\|4.09\|3.90\|478032;2026-11-05\|4.16\|1.71\|4.05\|4.20\|4.03\|464179;2026-11-06\|4.58\|10.10\|4.06\|4.58\|4.02\|1060378
127939	龙头上半年业绩大增	先进封装+PCB+电子热工龙头行业原因：据上证报，伴随AI算力需求持续爆发，全球先进封装行业进入高速增长周期。叠加国内产业政策扶持与半导体国产替代提速，本土封测企业迎来明确发展机遇。公司原因： 1、据2026年7月16日互动易，公司自研的超大尺寸集成电路专用回流焊设备已送测至客户现场开展样机测试，该设备专注应对先进封装芯片在PCBA焊接时的复杂工艺难题；智能回流焊设备基于半年以上验证数据经济效果明显，并与数家新客户形成合作。 2、据2026年6月12日互动易，公司自研的超大尺寸集成电路专用回流焊设备专注攻克ABF基板、玻璃基板等新技术新材料应用时先进封装芯片在PCBA焊接应用场景中的各类复杂技术难题。 3、据2026年6月17日投资者关系活动记录表，公司是电子热工装备行业龙头，拥有全行业最完善的产品图谱，累计服务全球近7000家客户，回流焊设备系国家制造业单项冠军产品。	1、公司电子装联设备中的智能机器视觉检测设备主要应用于电路板组装制程领域，覆盖电子产品PCB生产过程中的插件、焊接、检测等多个流程； 2、公司主营产品中电子装联设备可应用于mini&micro LED的焊接及检测领域，设备已批量应用于机器人电子元件制造； 3、公司芯片封装热处理设备可以应用于扇出型封装领域的倒装芯片焊接工艺	2026-06-29\|36.17\|-5.95\|38.48\|38.80\|35.15\|192253;2026-06-30\|37.65\|4.09\|36.14\|38.10\|35.93\|134511;2026-07-01\|35.85\|-4.78\|37.65\|38.26\|35.60\|126778;2026-07-02\|34.41\|-4.02\|35.27\|36.38\|34.25\|123277;2026-07-03\|33.74\|-1.95\|34.30\|35.12\|33.70\|98460;2026-07-06\|35.57\|5.42\|33.76\|36.23\|33.49\|197677;2026-07-07\|34.63\|-2.64\|35.55\|35.59\|33.61\|134041;2026-07-08\|30.77\|-11.15\|34.80\|35.20\|30.67\|193242;2026-07-09\|31.29\|1.69\|31.07\|31.41\|29.13\|146205;2026-07-10\|30.66\|-2.01\|32.02\|32.68\|30.58\|111290;2026-07-13\|29.27\|-4.53\|31.17\|33.12\|29.17\|163712;2026-07-14\|29.30\|0.10\|29.42\|30.30\|28.20\|134389;2026-07-15\|28.21\|-3.72\|29.82\|31.34\|28.02\|127877;2026-07-16\|26.38\|-6.49\|27.88\|28.20\|26.14\|144238;2026-07-17\|23.68\|-10.23\|26.14\|26.29\|23.32\|171145;2026-07-20\|21.02\|-11.23\|24.01\|24.26\|20.38\|179314;2026-07-21\|23.60\|12.27\|21.44\|23.70\|18.68\|253446;2026-07-22\|22.62\|-4.15\|23.45\|24.20\|22.49\|189047;2026-07-23\|22.43\|-0.84\|22.76\|23.18\|22.11\|93063;2026-07-24\|21.94\|-2.18\|22.29\|22.41\|21.45\|91475;2026-07-27\|23.18\|5.65\|21.87\|23.18\|21.46\|122907;2026-07-28\|21.55\|-7.03\|22.99\|23.47\|21.30\|121060;2026-07-29\|21.24\|-1.44\|21.45\|22.00\|20.19\|136285;2026-07-30\|19.92\|-6.21\|21.00\|21.49\|19.82\|118193;2026-07-31\|20.90\|4.92\|21.50\|22.30\|20.87\|152159;2026-08-03\|20.42\|-2.30\|21.05\|21.19\|20.27\|87646;2026-08-04\|22.11\|8.28\|20.55\|22.50\|20.55\|125734;2026-08-05\|23.81\|7.69\|21.97\|24.45\|21.97\|182682;2026-08-06\|26.07\|9.49\|23.81\|26.66\|23.21\|221084;2026-08-07\|30.70\|17.76\|26.45\|31.28\|26.45\|350097;2026-08-10\|30.90\|0.65\|30.32\|30.96\|29.27\|285453;2026-08-11\|30.11\|-2.56\|31.51\|32.00\|29.58\|144090;2026-08-12\|29.95\|-0.53\|30.12\|30.56\|29.43\|140828;2026-08-13\|29.20\|-2.50\|30.10\|31.25\|29.08\|130846;2026-08-14\|30.09\|3.05\|29.50\|30.62\|29.00\|136782;2026-08-17\|30.69\|1.99\|30.05\|30.97\|29.50\|113974;2026-08-18\|30.60\|-0.29\|30.85\|31.79\|30.09\|133551;2026-08-19\|28.28\|-7.58\|29.51\|30.13\|28.02\|129697;2026-08-20\|28.56\|0.99\|28.76\|29.61\|28.12\|97481;2026-08-21\|28.34\|-0.77\|28.12\|29.00\|27.71\|83236;2026-08-24\|27.97\|-1.31\|28.23\|28.36\|27.10\|83302;2026-08-25\|28.53\|2.00\|27.50\|28.78\|26.47\|128578;2026-08-26\|28.71\|0.63\|28.26\|29.16\|27.51\|118954;2026-08-27\|31.61\|10.10\|28.86\|31.95\|28.75\|175650;2026-08-28\|31.20\|-1.30\|31.99\|32.41\|31.13\|131750;2026-08-31\|30.68\|-1.67\|30.28\|31.46\|30.24\|87188;2026-09-01\|29.95\|-2.38\|30.48\|30.58\|29.45\|88427;2026-09-02\|29.66\|-0.97\|29.66\|30.07\|29.05\|59812;2026-09-03\|33.65\|13.45\|29.88\|34.26\|29.00\|234633;2026-09-04\|32.87\|-2.32\|33.66\|34.54\|32.45\|206480;2026-09-07\|35.07\|6.69\|33.05\|35.58\|32.79\|204706;2026-09-08\|34.95\|-0.34\|35.17\|35.62\|34.00\|142221;2026-09-09\|35.66\|2.03\|35.20\|36.38\|34.66\|152394;2026-09-10\|34.28\|-3.87\|35.43\|35.49\|34.14\|105076;2026-09-11\|33.63\|-1.90\|33.84\|34.49\|31.77\|178080;2026-09-14\|36.92\|9.78\|32.90\|37.74\|32.52\|214253;2026-09-15\|36.85\|-0.19\|36.56\|37.50\|36.10\|132770;2026-09-16\|36.77\|-0.22\|36.37\|37.33\|35.97\|138864;2026-09-17\|36.48\|-0.79\|36.76\|36.94\|35.92\|100056;2026-09-18\|36.88\|1.10\|37.20\|37.37\|36.05\|133944;2026-09-21\|36.37\|-1.38\|36.56\|36.83\|35.41\|129944;2026-09-22\|35.54\|-2.28\|36.55\|36.80\|35.11\|95515;2026-09-23\|35.83\|0.82\|35.65\|37.38\|35.48\|152451;2026-09-24\|34.92\|-2.54\|35.70\|36.36\|34.84\|80836;2026-09-28\|33.13\|-5.13\|35.01\|35.34\|32.43\|102690;2026-09-29\|33.36\|0.69\|33.00\|33.80\|32.58\|64982;2026-09-30\|32.20\|-3.48\|33.42\|33.80\|32.16\|57948;2026-10-08\|30.68\|-4.72\|31.97\|32.76\|30.10\|90641;2026-10-09\|28.68\|-6.52\|30.50\|30.71\|27.34\|142348;2026-10-12\|27.34\|-4.67\|28.89\|28.89\|27.28\|74519;2026-10-13\|29.31\|7.21\|26.50\|30.07\|25.67\|151586;2026-10-14\|29.37\|0.20\|29.18\|29.88\|28.54\|99536;2026-10-15\|28.63\|-2.52\|28.36\|29.09\|28.10\|90325;2026-10-16\|28.31\|-1.12\|29.29\|29.29\|27.88\|71926;2026-10-19\|27.32\|-3.50\|28.25\|28.25\|26.42\|75700;2026-10-20\|28.28\|3.51\|27.08\|28.68\|26.66\|67328;2026-10-21\|27.88\|-1.41\|28.68\|29.06\|27.68\|61778;2026-10-22\|26.00\|-6.74\|27.88\|28.00\|25.85\|84932;2026-10-23\|26.40\|1.54\|25.00\|26.49\|23.53\|117306;2026-10-26\|25.52\|-3.33\|26.14\|26.14\|25.18\|58831;2026-10-27\|24.74\|-3.06\|25.91\|26.38\|24.74\|53563;2026-10-28\|25.35\|2.47\|24.96\|26.09\|24.96\|65883;2026-10-29\|22.80\|-10.06\|25.21\|25.21\|22.72\|102019;2026-10-30\|21.60\|-5.26\|22.40\|23.35\|21.38\|97340;2026-11-02\|22.94\|6.20\|22.01\|22.98\|21.05\|117739;2026-11-03\|22.15\|-3.44\|22.59\|23.49\|21.89\|91418;2026-11-04\|23.75\|7.22\|22.19\|24.11\|21.55\|117734;2026-11-05\|24.14\|1.64\|23.18\|24.78\|23.18\|86529;2026-11-06\|22.70\|-5.97\|22.50\|23.19\|21.70\|118070
127938	英伟达业绩超预期	光纤概念+PCB概念+智算 1、据人民财讯2026年6月15日报道，公司全资持股的深圳市光韵达智算科技有限公司近日成立，经营范围包含人工智能公共数据平台等多项AI业务；据2026年6月11日互动易，公司定增工作仍在推进中。 2、据2026年3月31日年报，公司参股34%的子公司山东海富光子科技股份有限公司主营光纤激光器；据2026年6月11日互动易，公司确认控股子公司海富光子主营激光器业务。 3、据2026年3月31日年报及2024年8月24日公告，公司是国内从事SMT激光模板及PCB激光加工类业务的上市公司，核心产品SMT精密激光模板入选全国制造业“单项冠军产品”。	公司参股34%的子公司山东海富光子科技股份有限公司主营光纤激光器	2026-06-29\|11.90\|-4.03\|12.69\|12.95\|11.45\|645874;2026-06-30\|11.90\|0.00\|11.75\|12.15\|11.36\|426317;2026-07-01\|11.60\|-2.52\|11.93\|12.24\|11.36\|534337;2026-07-02\|11.37\|-1.98\|11.21\|12.09\|10.87\|502314;2026-07-03\|11.43\|0.53\|11.48\|11.70\|11.05\|299167;2026-07-06\|10.73\|-6.12\|11.40\|11.69\|10.63\|360635;2026-07-07\|10.30\|-4.01\|10.54\|10.88\|10.19\|256710;2026-07-08\|9.96\|-3.30\|10.39\|10.39\|9.81\|245327;2026-07-09\|10.07\|1.10\|9.96\|10.32\|9.73\|215150;2026-07-10\|9.93\|-1.39\|10.00\|10.50\|9.91\|248000;2026-07-13\|8.99\|-9.47\|9.90\|9.99\|8.96\|279007;2026-07-14\|9.24\|2.78\|9.06\|9.25\|8.62\|188931;2026-07-15\|9.11\|-1.41\|9.25\|9.36\|8.96\|160156;2026-07-16\|9.94\|9.11\|9.01\|9.99\|8.76\|367107;2026-07-17\|8.81\|-11.37\|9.84\|9.86\|8.71\|296770;2026-07-20\|8.10\|-8.06\|8.92\|9.05\|7.93\|210636;2026-07-21\|8.39\|3.58\|8.17\|8.42\|7.33\|231955;2026-07-22\|8.10\|-3.46\|8.25\|8.43\|8.03\|158553;2026-07-23\|8.56\|5.68\|8.20\|8.68\|8.20\|179129;2026-07-24\|8.16\|-4.67\|8.41\|8.54\|8.16\|127078;2026-07-27\|8.50\|4.17\|8.22\|8.52\|8.10\|119325;2026-07-28\|8.29\|-2.47\|8.39\|8.57\|8.23\|115281;2026-07-29\|8.45\|1.93\|8.28\|8.47\|8.03\|112521;2026-07-30\|8.84\|4.62\|8.45\|9.05\|8.38\|259834;2026-07-31\|9.08\|2.71\|8.99\|9.27\|8.99\|186773;2026-08-03\|9.36\|3.08\|8.98\|9.40\|8.95\|172849;2026-08-04\|9.86\|5.34\|9.38\|9.92\|9.24\|169869;2026-08-05\|10.45\|5.98\|9.96\|10.64\|9.96\|285548;2026-08-06\|10.55\|0.96\|10.38\|10.60\|10.27\|188429;2026-08-07\|11.47\|8.72\|10.57\|11.65\|10.46\|326931;2026-08-10\|11.92\|3.92\|11.44\|12.07\|11.20\|307898;2026-08-11\|11.61\|-2.60\|11.70\|11.97\|11.31\|252048;2026-08-12\|11.94\|2.84\|11.56\|12.03\|11.44\|210036;2026-08-13\|11.50\|-3.69\|12.24\|12.24\|11.49\|223394;2026-08-14\|12.19\|6.00\|11.68\|12.27\|11.42\|396170;2026-08-17\|12.03\|-1.31\|12.16\|12.16\|11.72\|241818;2026-08-18\|12.11\|0.67\|12.02\|12.20\|11.86\|148619;2026-08-19\|11.25\|-7.10\|11.88\|12.07\|11.20\|227333;2026-08-20\|11.67\|3.73\|11.50\|11.72\|11.30\|155018;2026-08-21\|11.75\|0.69\|11.68\|11.92\|11.41\|140967;2026-08-24\|11.72\|-0.26\|11.75\|11.93\|11.41\|142835;2026-08-25\|11.97\|2.13\|11.65\|12.20\|11.31\|197411;2026-08-26\|11.83\|-1.17\|12.00\|12.06\|11.56\|174195;2026-08-27\|13.03\|10.14\|11.99\|13.11\|11.80\|424584;2026-08-28\|13.09\|0.46\|12.94\|13.27\|12.76\|366999;2026-08-31\|13.57\|3.67\|13.22\|13.85\|13.18\|297976;2026-09-01\|13.66\|0.66\|13.57\|13.78\|13.34\|225274;2026-09-02\|13.40\|-1.90\|13.49\|13.66\|13.32\|178759;2026-09-03\|13.51\|0.82\|13.51\|13.71\|13.20\|216677;2026-09-04\|13.35\|-1.18\|13.71\|13.78\|13.20\|199666;2026-09-07\|13.57\|1.65\|13.40\|13.70\|13.30\|260814;2026-09-08\|13.95\|2.80\|13.57\|14.12\|13.51\|259929;2026-09-09\|14.33\|2.72\|14.02\|14.68\|13.85\|264157;2026-09-10\|13.86\|-3.28\|14.20\|14.35\|13.60\|224557;2026-09-11\|13.75\|-0.79\|13.65\|13.90\|13.23\|287502;2026-09-14\|12.42\|-9.67\|13.24\|13.49\|12.40\|497178;2026-09-15\|10.53\|-15.22\|11.92\|12.11\|10.46\|776551;2026-09-16\|11.28\|7.12\|10.32\|11.48\|10.16\|507830;2026-09-17\|11.13\|-1.33\|11.17\|11.34\|10.90\|326868;2026-09-18\|11.25\|1.08\|11.18\|11.41\|10.99\|198377;2026-09-21\|11.02\|-2.04\|11.23\|11.46\|10.87\|219003;2026-09-22\|10.84\|-1.63\|11.25\|11.25\|10.80\|188569;2026-09-23\|10.85\|0.09\|10.88\|10.94\|10.67\|173752;2026-09-24\|10.56\|-2.67\|10.87\|10.94\|10.51\|186491;2026-09-28\|10.08\|-4.55\|10.56\|10.66\|9.90\|210945;2026-09-29\|10.06\|-0.20\|10.02\|10.28\|9.92\|152606;2026-09-30\|9.99\|-0.70\|10.18\|10.23\|9.93\|128564;2026-10-08\|9.92\|-0.70\|9.99\|10.25\|9.76\|138127;2026-10-09\|9.78\|-1.41\|9.85\|9.86\|9.23\|180311;2026-10-12\|9.96\|1.84\|9.85\|10.15\|9.52\|259615;2026-10-13\|9.73\|-2.31\|9.68\|9.92\|9.04\|352805;2026-10-14\|9.33\|-4.11\|9.73\|9.73\|9.30\|197488;2026-10-15\|8.88\|-4.82\|9.00\|9.18\|8.80\|216072;2026-10-16\|8.93\|0.56\|9.21\|9.27\|8.88\|153968;2026-10-19\|8.86\|-0.78\|8.90\|8.97\|8.56\|149758;2026-10-20\|8.88\|0.23\|8.78\|9.07\|8.66\|151944;2026-10-21\|8.79\|-1.01\|8.88\|8.96\|8.68\|193885;2026-10-22\|8.35\|-5.01\|8.80\|8.85\|8.33\|160245;2026-10-23\|8.59\|2.87\|8.26\|8.63\|7.73\|275757;2026-10-26\|8.42\|-1.98\|8.56\|8.62\|8.27\|139866;2026-10-27\|8.17\|-2.97\|8.49\|8.63\|8.16\|122014;2026-10-28\|8.22\|0.61\|8.30\|8.32\|8.09\|118184;2026-10-29\|7.65\|-6.93\|8.05\|8.08\|7.65\|199580;2026-10-30\|7.27\|-4.97\|7.64\|7.77\|7.27\|165845;2026-11-02\|7.40\|1.79\|7.42\|7.46\|7.17\|172979;2026-11-03\|7.17\|-3.11\|7.34\|7.54\|7.11\|150786;2026-11-04\|7.50\|4.60\|7.16\|7.55\|6.91\|227277;2026-11-05\|7.68\|2.40\|7.36\|7.86\|7.36\|178438;2026-11-06\|7.41\|-3.52\|7.30\|7.54\|7.21\|138953
127937	智谱新模型请求流量全部由国产芯片提供算力支持	半导体测试设备+存储芯片+中报预增行业原因： 1、半导体板块盘中大幅反弹，板块内近40只个股涨停及涨超10%，此前7个交易日板块累计下跌逾32%。 2、亚洲股市今日普遍反弹，韩国综合指数涨超4%，台湾加权指数涨超3%，日经225指数涨超2%。公司原因： 1、据2026年7月5日投资者关系活动记录表，公司全资子公司香港联动拟以1000万美元收购Northstar Technologies Limited 100%股权，标的公司自研ATE平台支持存储EEPROM、NORFLASH和NAND等芯片量产测试，填补公司存储测试业务缺口。 2、据2025年年报及2026年6月4日投资者关系活动记录表，公司主营半导体后道封装测试设备，QT-8400系列测试平台用于IGBT及第三代半导体碳化硅和氮化镓功率器件测试，QT-4000系列为国内功率器件测试能力和功能模块覆盖面最广的供应商之一。 3、据2026年7月7日公告，公司预计2026年上半年归母净利润2100万元至2900万元，同比增长73.39%至139.44%，主要得益于AI、新能源汽车等下游需求强劲，在手订单充裕。	公司主营半导体自动化测试系统、激光打标设备及其他机电一体化设备，携QT-9800EXA大算力AI液冷数字测试机及QT-8400系列亮相SEA SEMICON展会，与海外客户深度洽谈，推进全球化布局	2026-06-29\|229.29\|2.12\|226.14\|239.98\|216.05\|30030;2026-06-30\|245.00\|6.85\|230.01\|245.98\|225.32\|30887;2026-07-01\|238.00\|-2.86\|242.18\|260.54\|234.85\|28868;2026-07-02\|223.16\|-6.24\|218.90\|237.98\|218.90\|24643;2026-07-03\|216.50\|-2.98\|223.20\|228.73\|212.44\|20340;2026-07-06\|224.18\|3.55\|229.00\|235.90\|213.00\|26047;2026-07-07\|219.00\|-2.31\|222.00\|225.43\|212.00\|17918;2026-07-08\|235.50\|7.53\|220.01\|253.18\|219.80\|44625;2026-07-09\|241.77\|2.66\|238.08\|244.36\|220.00\|41217;2026-07-10\|221.39\|-8.43\|236.01\|247.99\|221.00\|39027;2026-07-13\|202.43\|-8.56\|218.28\|228.00\|201.05\|31852;2026-07-14\|204.99\|1.26\|202.43\|216.00\|195.30\|29192;2026-07-15\|189.47\|-7.57\|209.97\|214.88\|187.11\|30445;2026-07-16\|174.38\|-7.96\|188.32\|191.86\|171.20\|23745;2026-07-17\|148.00\|-15.13\|175.00\|175.32\|147.08\|32390;2026-07-20\|129.80\|-12.30\|153.11\|156.00\|126.00\|45778;2026-07-21\|155.76\|20.00\|132.13\|155.76\|120.06\|51135;2026-07-22\|146.94\|-5.66\|155.49\|160.00\|144.53\|39327;2026-07-23\|139.41\|-5.12\|147.69\|153.15\|138.01\|23476;2026-07-24\|138.15\|-0.90\|135.90\|142.25\|135.23\|28644;2026-07-27\|140.20\|1.48\|138.17\|141.46\|132.98\|24239;2026-07-28\|132.59\|-5.43\|137.65\|142.58\|131.21\|22133;2026-07-29\|122.46\|-7.64\|132.61\|133.48\|115.76\|31324;2026-07-30\|108.20\|-11.64\|121.63\|122.46\|106.88\|36015;2026-07-31\|112.83\|4.28\|121.47\|121.87\|112.83\|28097;2026-08-03\|109.41\|-3.03\|113.27\|114.26\|107.88\|23653;2026-08-04\|120.20\|9.86\|110.84\|121.46\|109.00\|24425;2026-08-05\|130.39\|8.48\|120.05\|132.88\|117.80\|26476;2026-08-06\|135.24\|3.72\|128.00\|137.32\|125.63\|27165;2026-08-07\|137.86\|1.94\|135.00\|141.00\|131.98\|25592;2026-08-10\|137.20\|-0.48\|138.00\|139.93\|133.25\|24358;2026-08-11\|133.63\|-2.60\|134.91\|137.70\|131.10\|22898;2026-08-12\|144.55\|8.17\|133.58\|146.00\|133.00\|32702;2026-08-13\|142.21\|-1.62\|146.43\|150.97\|141.85\|34158;2026-08-14\|141.98\|-0.16\|143.26\|145.64\|138.90\|24238;2026-08-17\|146.69\|3.32\|143.07\|147.76\|141.98\|24210;2026-08-18\|150.75\|2.77\|145.69\|151.58\|144.42\|27671;2026-08-19\|132.86\|-11.87\|145.43\|147.43\|131.43\|31050;2026-08-20\|134.60\|1.31\|135.03\|136.99\|131.20\|19412;2026-08-21\|134.50\|-0.07\|132.90\|137.56\|130.75\|16298;2026-08-24\|131.09\|-2.54\|131.83\|136.00\|126.20\|20699;2026-08-25\|129.67\|-1.08\|128.02\|131.08\|122.00\|19513;2026-08-26\|129.60\|-0.05\|131.00\|134.28\|125.62\|18924;2026-08-27\|142.77\|10.16\|130.00\|143.87\|130.00\|31252;2026-08-28\|135.75\|-4.92\|142.69\|143.34\|135.75\|24730;2026-08-31\|138.30\|1.88\|132.68\|138.98\|130.82\|18272;2026-09-01\|131.69\|-4.78\|137.60\|139.14\|130.78\|17801;2026-09-02\|128.50\|-2.42\|129.00\|131.65\|126.78\|14491;2026-09-03\|129.08\|0.45\|129.81\|133.38\|127.16\|13896;2026-09-04\|121.95\|-5.52\|130.00\|131.80\|120.50\|17207;2026-09-07\|128.08\|5.03\|123.93\|131.01\|122.93\|22970;2026-09-08\|126.17\|-1.49\|127.43\|130.50\|124.90\|15754;2026-09-09\|126.09\|-0.06\|127.27\|130.50\|125.02\|14806;2026-09-10\|124.90\|-0.94\|125.68\|127.67\|123.13\|12581;2026-09-11\|122.80\|-1.68\|123.30\|124.67\|117.56\|17254;2026-09-14\|124.72\|1.56\|121.00\|126.63\|119.02\|14931;2026-09-15\|126.45\|1.39\|123.52\|129.72\|123.02\|18681;2026-09-16\|132.30\|4.63\|128.01\|135.79\|124.89\|24621;2026-09-17\|131.19\|-0.84\|130.96\|133.69\|130.01\|16049;2026-09-18\|138.35\|5.46\|134.89\|140.00\|131.90\|26778;2026-09-21\|136.30\|-1.48\|138.84\|141.00\|135.55\|20394;2026-09-22\|137.23\|0.68\|138.74\|146.66\|136.07\|28859;2026-09-23\|155.59\|13.38\|137.23\|157.99\|137.00\|52597;2026-09-24\|149.41\|-3.86\|153.40\|155.36\|141.24\|61979;2026-09-28\|139.51\|-6.63\|146.45\|150.80\|139.08\|54983;2026-09-29\|141.01\|1.08\|139.19\|144.40\|138.71\|29486;2026-09-30\|137.73\|-2.33\|142.00\|147.99\|137.50\|31490;2026-10-08\|124.50\|-9.61\|136.69\|137.36\|123.12\|31853;2026-10-09\|116.50\|-6.43\|122.74\|124.00\|109.00\|37733;2026-10-12\|111.17\|-4.58\|116.50\|116.63\|110.64\|26949;2026-10-13\|111.31\|0.13\|107.49\|112.68\|102.51\|22268;2026-10-14\|106.90\|-3.96\|111.15\|111.91\|106.90\|14103;2026-10-15\|100.50\|-5.99\|100.00\|103.88\|97.49\|23114;2026-10-16\|97.90\|-2.59\|104.99\|105.88\|96.40\|22782;2026-10-19\|95.01\|-2.95\|96.89\|97.58\|90.16\|24609;2026-10-20\|96.50\|1.57\|94.06\|100.88\|93.50\|21887;2026-10-21\|95.05\|-1.50\|97.98\|99.64\|94.18\|16249;2026-10-22\|89.28\|-6.07\|95.15\|96.80\|88.89\|21843;2026-10-23\|91.45\|2.43\|88.29\|91.59\|81.33\|28187;2026-10-26\|86.68\|-5.22\|89.81\|90.69\|85.85\|21601;2026-10-27\|80.03\|-7.67\|87.51\|89.89\|80.03\|19929;2026-10-28\|91.27\|14.04\|84.88\|94.58\|83.84\|51478;2026-10-29\|85.94\|-5.84\|90.25\|93.93\|85.33\|35984;2026-10-30\|79.45\|-7.55\|84.46\|85.87\|79.00\|33848;2026-11-02\|85.95\|8.18\|81.04\|87.80\|78.28\|38869;2026-11-03\|77.77\|-9.52\|85.17\|85.17\|77.35\|31928;2026-11-04\|88.45\|13.73\|77.01\|89.00\|75.99\|45474;2026-11-05\|89.56\|1.25\|86.77\|93.20\|85.71\|41487;2026-11-06\|87.31\|-2.51\|84.08\|89.55\|83.21\|30203
127936		涨停揭秘：公司为富士康、比亚迪等头部厂商提供功能性器件，AI终端设备放量带动精密结构件需求回升；涨停缘由：电子产品功能性器件核心供应商，客户涵盖富士康、比亚迪、歌尔股份等AI硬件产业链关键环节；近期消费电子出口数据回暖，MR/PC端AI硬件新品密集发布；资金逻辑：游资主导拉升，6月22日大单净流入占比显著提升，成交量环比增长45%，呈现小市值弹性标的典型资金博弈特征；风险提示：客户集中度高，单一客户依赖风险突出；毛利率持续承压，2026年Q1同比下降2.3个百分点	电子产品功能性器件提供商，直接客户主要为终端品牌商上游的制造服务商、组件生产商，包括富士康、比亚迪、歌尔股份等	2026-06-29\|45.71\|-7.81\|48.61\|49.09\|44.23\|63876;2026-06-30\|50.50\|10.48\|46.53\|52.09\|45.80\|70653;2026-07-01\|52.33\|3.62\|49.40\|52.68\|49.00\|49172;2026-07-02\|50.99\|-2.56\|51.42\|53.30\|50.40\|36303;2026-07-03\|49.30\|-3.31\|50.45\|51.14\|48.73\|27560;2026-07-06\|47.74\|-3.16\|49.27\|50.35\|46.56\|28947;2026-07-07\|44.94\|-5.87\|48.25\|48.25\|44.61\|24002;2026-07-08\|43.56\|-3.07\|45.00\|46.05\|43.47\|24123;2026-07-09\|47.50\|9.04\|44.38\|47.72\|43.48\|29640;2026-07-10\|44.95\|-5.37\|47.40\|48.44\|44.85\|23146;2026-07-13\|41.06\|-8.65\|44.86\|44.86\|40.81\|28530;2026-07-14\|41.01\|-0.12\|41.85\|42.31\|39.68\|21023;2026-07-15\|40.81\|-0.49\|41.19\|42.67\|40.09\|23853;2026-07-16\|38.88\|-4.73\|40.81\|42.49\|38.36\|29060;2026-07-17\|35.34\|-9.10\|38.47\|39.06\|34.89\|42438;2026-07-20\|37.06\|4.87\|36.01\|41.39\|35.99\|66439;2026-07-21\|42.02\|13.38\|37.63\|42.88\|33.82\|72155;2026-07-22\|44.59\|6.12\|42.00\|46.78\|41.36\|52159;2026-07-23\|45.60\|2.27\|44.48\|46.24\|43.62\|36418;2026-07-24\|50.59\|10.94\|45.35\|51.01\|44.40\|60296;2026-07-27\|51.63\|2.06\|49.42\|51.87\|47.70\|64910;2026-07-28\|54.66\|5.87\|50.99\|57.49\|50.99\|75369;2026-07-29\|57.92\|5.96\|54.66\|58.87\|54.45\|74506;2026-07-30\|49.95\|-13.76\|59.00\|60.80\|49.30\|99122;2026-07-31\|54.50\|9.11\|53.01\|57.88\|52.13\|91009;2026-08-03\|52.05\|-4.50\|57.39\|59.67\|51.42\|76767;2026-08-04\|59.72\|14.74\|51.01\|59.88\|49.99\|81804;2026-08-05\|65.99\|10.50\|59.99\|70.59\|58.48\|116643;2026-08-06\|67.26\|1.92\|64.13\|68.21\|63.00\|90049;2026-08-07\|68.50\|1.84\|66.20\|69.20\|64.44\|79592;2026-08-10\|66.79\|-2.50\|67.26\|68.45\|65.10\|52261;2026-08-11\|68.20\|2.11\|66.04\|69.88\|63.33\|62945;2026-08-12\|71.50\|4.84\|68.66\|74.00\|67.11\|68147;2026-08-13\|70.59\|-1.27\|71.11\|73.17\|69.45\|43849;2026-08-14\|75.71\|7.25\|70.50\|77.90\|69.16\|84968;2026-08-17\|75.10\|-0.81\|73.60\|79.57\|72.20\|77671;2026-08-18\|75.13\|0.04\|74.31\|77.38\|73.01\|44715;2026-08-19\|67.74\|-9.84\|73.01\|76.88\|67.20\|82502;2026-08-20\|70.70\|4.37\|69.01\|72.67\|67.84\|61217;2026-08-21\|70.97\|0.38\|70.38\|74.00\|68.78\|53955;2026-08-24\|68.41\|-3.61\|70.20\|70.95\|66.45\|54398;2026-08-25\|69.89\|2.16\|67.76\|71.00\|66.60\|46252;2026-08-26\|68.27\|-2.32\|71.29\|71.58\|67.12\|37405;2026-08-27\|75.27\|10.25\|68.58\|75.58\|68.01\|58048;2026-08-28\|76.32\|1.40\|75.44\|80.49\|74.99\|68185;2026-08-31\|75.18\|-1.49\|74.18\|75.94\|73.28\|39550;2026-09-01\|76.20\|1.36\|74.43\|77.04\|70.08\|60933;2026-09-02\|77.05\|1.12\|75.76\|77.81\|73.00\|43036;2026-09-03\|77.62\|0.74\|77.24\|79.00\|74.21\|36602;2026-09-04\|80.88\|4.20\|78.48\|83.80\|77.62\|70961;2026-09-07\|80.40\|-0.59\|81.00\|82.32\|78.46\|54283;2026-09-08\|81.99\|1.98\|80.00\|82.81\|77.79\|46457;2026-09-09\|86.27\|5.22\|82.01\|86.68\|81.56\|50885;2026-09-10\|88.88\|3.03\|86.98\|89.98\|82.69\|54588;2026-09-11\|85.02\|-4.34\|87.00\|88.84\|82.08\|56721;2026-09-14\|91.95\|8.15\|83.70\|94.78\|81.20\|69793;2026-09-15\|93.01\|1.15\|91.04\|96.55\|90.95\|65743;2026-09-16\|93.20\|0.20\|94.03\|95.00\|90.85\|38290;2026-09-17\|91.77\|-1.53\|92.00\|95.95\|91.01\|39496;2026-09-18\|93.15\|1.50\|94.57\|95.57\|90.20\|47842;2026-09-21\|91.85\|-1.40\|92.80\|94.80\|90.00\|43433;2026-09-22\|93.26\|1.54\|92.49\|94.00\|91.09\|40652;2026-09-23\|93.66\|0.43\|93.85\|96.50\|93.00\|35550;2026-09-24\|90.72\|-3.14\|93.00\|94.48\|90.50\|32127;2026-09-28\|79.10\|-12.81\|90.69\|90.69\|79.00\|74515;2026-09-29\|78.69\|-0.52\|78.00\|81.00\|75.33\|62049;2026-09-30\|81.89\|4.07\|78.93\|84.17\|78.20\|57858;2026-10-08\|79.11\|-3.39\|81.07\|82.37\|78.16\|46824;2026-10-09\|76.57\|-3.21\|79.11\|79.33\|72.95\|54776;2026-10-12\|72.95\|-4.73\|77.00\|77.00\|72.93\|30494;2026-10-13\|72.02\|-1.27\|71.50\|73.50\|67.59\|52270;2026-10-14\|69.93\|-2.90\|72.03\|73.29\|69.70\|25509;2026-10-15\|61.38\|-12.23\|66.00\|67.00\|60.28\|78097;2026-10-16\|60.18\|-1.96\|64.86\|65.00\|59.43\|52008;2026-10-19\|58.48\|-2.82\|59.58\|60.80\|55.18\|51584;2026-10-20\|59.20\|1.23\|58.48\|60.50\|57.28\|45477;2026-10-21\|57.80\|-2.36\|60.09\|60.95\|57.26\|32677;2026-10-22\|53.27\|-7.84\|57.49\|58.89\|52.50\|45235;2026-10-23\|53.11\|-0.30\|52.74\|53.56\|47.10\|68915;2026-10-26\|51.75\|-2.56\|52.62\|54.24\|51.45\|41771;2026-10-27\|48.67\|-5.95\|52.73\|53.50\|48.67\|29520;2026-10-28\|50.36\|3.47\|48.92\|50.78\|46.50\|61301;2026-10-29\|46.12\|-8.42\|50.36\|50.84\|46.00\|40456;2026-10-30\|42.92\|-6.94\|44.43\|47.15\|42.18\|49774;2026-11-02\|45.69\|6.45\|43.02\|46.20\|42.25\|44218;2026-11-03\|41.68\|-8.78\|45.05\|45.05\|41.09\|46290;2026-11-04\|45.60\|9.40\|41.70\|45.95\|40.01\|50474;2026-11-05\|46.63\|2.26\|44.69\|47.49\|44.10\|48904;2026-11-06\|43.70\|-6.28\|44.43\|45.27\|42.24\|42269
127935			公司主要从事电流感测精密电阻及熔断器，产品运用在英伟达服务器中	2026-06-29\|56.83\|-10.25\|63.00\|63.77\|55.49\|173240;2026-06-30\|58.46\|2.87\|58.04\|61.40\|56.90\|153835;2026-07-01\|58.05\|-0.70\|58.58\|61.57\|55.35\|162331;2026-07-02\|54.33\|-6.41\|55.00\|57.85\|53.10\|121134;2026-07-03\|50.99\|-6.15\|54.00\|54.50\|50.90\|132752;2026-07-06\|51.41\|0.82\|52.00\|53.27\|50.34\|96349;2026-07-07\|49.41\|-3.89\|51.12\|51.40\|48.86\|86358;2026-07-08\|48.30\|-2.25\|49.90\|50.78\|46.26\|92318;2026-07-09\|50.32\|4.18\|48.55\|50.49\|47.55\|91975;2026-07-10\|46.94\|-6.72\|50.31\|51.15\|46.66\|111481;2026-07-13\|42.56\|-9.33\|46.25\|46.80\|42.31\|104784;2026-07-14\|45.28\|6.39\|42.58\|45.80\|41.88\|104429;2026-07-15\|42.12\|-6.98\|45.74\|45.90\|42.01\|71959;2026-07-16\|40.34\|-4.23\|41.76\|42.86\|39.83\|66719;2026-07-17\|35.95\|-10.88\|39.51\|40.50\|35.60\|99069;2026-07-20\|32.75\|-8.90\|37.51\|37.69\|31.64\|118160;2026-07-21\|35.80\|9.31\|33.30\|36.00\|29.81\|140099;2026-07-22\|35.13\|-1.87\|35.57\|36.45\|34.62\|98170;2026-07-23\|35.13\|0.00\|35.27\|36.74\|34.73\|72385;2026-07-24\|34.30\|-2.36\|34.51\|35.37\|33.73\|59596;2026-07-27\|35.86\|4.55\|34.15\|35.93\|33.62\|66985;2026-07-28\|34.02\|-5.13\|35.35\|35.70\|33.69\|67263;2026-07-29\|34.31\|0.85\|34.00\|34.74\|32.88\|69602;2026-07-30\|32.29\|-5.89\|34.15\|34.72\|32.04\|66402;2026-07-31\|33.37\|3.34\|34.56\|35.75\|33.28\|95082;2026-08-03\|32.68\|-2.07\|33.37\|33.81\|32.47\|59194;2026-08-04\|35.05\|7.25\|33.01\|35.26\|32.63\|87839;2026-08-05\|36.72\|4.76\|34.80\|37.29\|34.50\|85745;2026-08-06\|37.02\|0.82\|36.79\|37.70\|35.81\|78568;2026-08-07\|38.16\|3.08\|37.45\|38.38\|36.40\|82377;2026-08-10\|37.16\|-2.62\|38.28\|38.98\|36.35\|81870;2026-08-11\|38.63\|3.96\|36.70\|39.48\|36.60\|120683;2026-08-12\|38.62\|-0.03\|38.20\|38.98\|37.93\|79509;2026-08-13\|37.99\|-1.63\|39.03\|39.85\|37.99\|82316;2026-08-14\|39.37\|3.63\|38.62\|39.67\|38.00\|80382;2026-08-17\|40.70\|3.38\|39.40\|41.20\|39.00\|92754;2026-08-18\|40.78\|0.20\|40.48\|41.68\|39.47\|91843;2026-08-19\|37.66\|-7.65\|39.80\|39.97\|37.36\|77289;2026-08-20\|38.10\|1.17\|38.32\|39.11\|37.70\|60230;2026-08-21\|37.90\|-0.52\|37.72\|38.74\|37.03\|51793;2026-08-24\|36.44\|-3.85\|37.53\|37.70\|35.02\|69913;2026-08-25\|36.54\|0.27\|35.94\|37.05\|34.94\|46535;2026-08-26\|35.65\|-2.44\|36.61\|36.74\|34.91\|43153;2026-08-27\|39.31\|10.27\|35.97\|39.72\|35.97\|130530;2026-08-28\|38.93\|-0.97\|39.73\|40.87\|38.87\|111909;2026-08-31\|39.27\|0.87\|38.54\|39.48\|38.11\|64242;2026-09-01\|37.48\|-4.56\|39.30\|39.30\|37.30\|68376;2026-09-02\|36.57\|-2.43\|36.74\|37.16\|36.40\|39803;2026-09-03\|36.68\|0.30\|37.32\|37.51\|36.02\|51273;2026-09-04\|35.33\|-3.68\|37.17\|37.80\|35.00\|60899;2026-09-07\|36.71\|3.91\|35.70\|37.06\|35.30\|55308;2026-09-08\|35.89\|-2.23\|36.60\|37.04\|35.66\|54122;2026-09-09\|35.59\|-0.84\|35.93\|36.83\|35.37\|46835;2026-09-10\|35.31\|-0.79\|35.30\|36.13\|34.92\|38723;2026-09-11\|36.52\|3.43\|34.80\|36.95\|34.20\|89589;2026-09-14\|37.28\|2.08\|36.31\|37.54\|35.31\|89816;2026-09-15\|38.52\|3.33\|37.05\|38.75\|37.02\|97478;2026-09-16\|39.27\|1.95\|38.77\|39.54\|37.90\|92605;2026-09-17\|38.72\|-1.40\|39.19\|40.27\|38.53\|78094;2026-09-18\|39.59\|2.25\|39.30\|39.93\|38.72\|78649;2026-09-21\|39.52\|-0.18\|39.88\|40.50\|39.23\|61448;2026-09-22\|39.02\|-1.27\|39.92\|40.17\|38.79\|50365;2026-09-23\|40.20\|3.02\|39.02\|40.47\|39.02\|85384;2026-09-24\|38.79\|-3.51\|39.89\|40.19\|38.70\|50357;2026-09-28\|35.76\|-7.81\|38.71\|38.78\|35.33\|66302;2026-09-29\|36.70\|2.63\|35.62\|37.22\|35.13\|54156;2026-09-30\|35.68\|-2.78\|37.00\|37.22\|35.59\|48902;2026-10-08\|34.50\|-3.31\|35.93\|36.88\|34.12\|51014;2026-10-09\|32.94\|-4.52\|34.21\|34.39\|31.50\|72265;2026-10-12\|31.73\|-3.67\|32.80\|32.89\|31.69\|38702;2026-10-13\|32.64\|2.87\|30.99\|33.10\|30.10\|53646;2026-10-14\|32.03\|-1.87\|32.60\|33.07\|32.00\|32484;2026-10-15\|31.07\|-3.00\|30.99\|32.04\|30.48\|49776;2026-10-16\|30.40\|-2.16\|31.60\|31.97\|30.16\|43591;2026-10-19\|30.77\|1.22\|30.01\|31.36\|29.49\|42040;2026-10-20\|31.96\|3.87\|30.70\|32.25\|30.40\|43888;2026-10-21\|32.16\|0.63\|31.95\|32.70\|31.90\|33923;2026-10-22\|30.84\|-4.10\|32.41\|32.69\|30.84\|35999;2026-10-23\|31.75\|2.95\|30.40\|31.90\|28.72\|66351;2026-10-26\|31.49\|-0.82\|31.84\|32.77\|31.15\|55717;2026-10-27\|30.70\|-2.51\|31.99\|32.68\|30.70\|50236;2026-10-28\|32.26\|5.08\|31.15\|32.60\|30.78\|56423;2026-10-29\|30.86\|-4.34\|32.42\|32.44\|30.83\|55440;2026-10-30\|29.36\|-4.86\|29.98\|31.20\|29.30\|56464;2026-11-02\|29.95\|2.01\|29.66\|30.37\|29.03\|48499;2026-11-03\|28.86\|-3.64\|29.50\|30.15\|28.80\|49537;2026-11-04\|30.71\|6.97\|28.85\|30.88\|28.40\|71904;2026-11-05\|30.98\|0.88\|30.25\|31.72\|30.02\|63844;2026-11-06\|30.00\|-3.16\|29.55\|30.80\|29.29\|48277
127934	莫德纳&默沙东宣布全球首个mRNA癌症疫苗三期成功	半年报预增+防护手套涨价+厦门国资 1、据2026年7月29日公告，公司预计2026年上半年净利润为1.4亿元至2.1亿元，同比增长2338%–3557%，业绩增长主要因健康防护手套销售价格上涨，产品毛利率显著提升。 2、据2026年5月19日业绩说明会，因产品需求旺盛，供应偏紧，公司订单充足，丁腈手套年产能约170亿只，持续满产满销。 3、据2025年8月28日半年报，公司遵守证监会、交易所相关法律法规，接受厦门市国资委监督指导，最终控制人为厦门市人民政府国有资产监督管理委员会。	国内最早生产并销售PVC手套和丁腈手套的企业之一，上半年净利最高预增35倍，主要系健康防护手套销售价格上涨，带动产品毛利率显著提升	2026-06-29\|9.82\|3.37\|9.50\|9.86\|9.21\|64873;2026-06-30\|9.57\|-2.55\|9.73\|9.78\|9.47\|36563;2026-07-01\|10.00\|4.49\|9.63\|10.08\|9.44\|53994;2026-07-02\|10.10\|1.00\|9.99\|10.26\|9.93\|48284;2026-07-03\|10.24\|1.39\|10.10\|10.35\|10.09\|49067;2026-07-06\|10.44\|1.95\|10.28\|10.66\|10.28\|70612;2026-07-07\|10.04\|-3.83\|10.41\|10.50\|9.99\|51013;2026-07-08\|9.94\|-1.00\|10.04\|10.15\|9.88\|34564;2026-07-09\|9.88\|-0.60\|9.95\|10.10\|9.71\|37043;2026-07-10\|10.09\|2.13\|9.88\|10.25\|9.67\|50528;2026-07-13\|9.99\|-0.99\|10.03\|10.36\|9.93\|44804;2026-07-14\|10.29\|3.00\|9.90\|10.32\|9.89\|49935;2026-07-15\|10.72\|4.18\|10.20\|10.83\|10.20\|80451;2026-07-16\|10.84\|1.12\|10.67\|10.95\|10.47\|67467;2026-07-17\|10.41\|-3.97\|10.80\|10.89\|10.34\|60572;2026-07-20\|10.45\|0.38\|10.50\|10.68\|10.26\|54065;2026-07-21\|10.18\|-2.58\|10.40\|10.40\|9.85\|68656;2026-07-22\|10.03\|-1.47\|10.02\|10.28\|9.96\|37917;2026-07-23\|10.32\|2.89\|9.95\|10.38\|9.91\|48914;2026-07-24\|10.27\|-0.48\|10.28\|10.85\|10.25\|77745;2026-07-27\|10.68\|3.99\|10.24\|10.77\|10.19\|61869;2026-07-28\|10.71\|0.28\|10.62\|10.83\|10.55\|39103;2026-07-29\|12.85\|19.98\|12.85\|12.85\|12.85\|47427;2026-07-30\|14.18\|10.35\|13.88\|15.37\|13.60\|459886;2026-07-31\|14.79\|4.30\|13.49\|14.88\|13.37\|408834;2026-08-03\|14.69\|-0.68\|14.25\|14.80\|14.05\|286978;2026-08-04\|15.68\|6.74\|15.00\|15.97\|14.70\|342199;2026-08-05\|15.60\|-0.51\|15.42\|15.88\|14.82\|353071;2026-08-06\|14.46\|-7.31\|15.13\|15.13\|14.15\|310300;2026-08-07\|16.06\|11.06\|14.54\|16.29\|14.23\|436532;2026-08-10\|15.38\|-4.23\|16.03\|16.06\|15.22\|295825;2026-08-11\|15.55\|1.11\|15.05\|15.96\|14.94\|246440;2026-08-12\|15.28\|-1.74\|15.18\|15.85\|15.16\|202434;2026-08-13\|15.65\|2.42\|15.10\|16.35\|15.01\|299010;2026-08-14\|15.51\|-0.89\|15.60\|15.80\|15.30\|156970;2026-08-17\|15.33\|-1.16\|15.50\|15.81\|15.20\|139741;2026-08-18\|15.12\|-1.37\|15.28\|15.33\|14.88\|127766;2026-08-19\|14.35\|-5.09\|14.91\|15.10\|14.31\|107015;2026-08-20\|15.40\|7.32\|14.68\|15.94\|14.52\|219363;2026-08-21\|14.73\|-4.35\|15.16\|15.28\|14.70\|129787;2026-08-24\|14.44\|-1.97\|14.62\|14.77\|14.28\|101732;2026-08-25\|14.77\|2.29\|14.35\|14.84\|14.26\|90849;2026-08-26\|15.29\|3.52\|14.77\|16.44\|14.69\|281745;2026-08-27\|16.87\|10.33\|15.39\|17.18\|15.39\|333851;2026-08-28\|16.00\|-5.16\|16.88\|17.00\|15.98\|259266;2026-08-31\|15.26\|-4.62\|15.72\|15.87\|14.97\|159948;2026-09-01\|16.14\|5.77\|15.45\|16.50\|15.34\|244694;2026-09-02\|15.95\|-1.18\|15.94\|16.42\|15.86\|153364;2026-09-03\|16.57\|3.89\|16.02\|16.98\|15.93\|184415;2026-09-04\|16.50\|-0.42\|16.58\|17.14\|16.30\|170597;2026-09-07\|15.68\|-4.97\|16.31\|16.49\|15.50\|158962;2026-09-08\|15.79\|0.70\|15.53\|15.93\|15.35\|119021;2026-09-09\|15.45\|-2.15\|15.58\|15.71\|15.28\|89323;2026-09-10\|15.10\|-2.27\|15.28\|15.36\|15.00\|70056;2026-09-11\|14.77\|-2.19\|14.97\|15.05\|14.44\|82387;2026-09-14\|15.33\|3.79\|14.68\|15.39\|14.60\|90448;2026-09-15\|15.33\|0.00\|15.22\|15.73\|15.22\|86357;2026-09-16\|15.27\|-0.39\|15.31\|15.46\|15.10\|71436;2026-09-17\|15.92\|4.26\|15.16\|16.33\|15.16\|132086;2026-09-18\|18.15\|14.01\|16.02\|18.45\|15.89\|268015;2026-09-21\|18.79\|3.53\|18.15\|18.81\|17.48\|293480;2026-09-22\|18.80\|0.05\|18.32\|19.15\|18.30\|228031;2026-09-23\|18.37\|-2.29\|18.57\|18.66\|18.10\|147841;2026-09-24\|17.61\|-4.14\|18.10\|18.37\|17.54\|135793;2026-09-28\|18.57\|5.45\|17.70\|19.99\|17.62\|321011;2026-09-29\|17.90\|-3.61\|18.71\|18.90\|17.66\|222145;2026-09-30\|20.30\|13.41\|18.01\|21.46\|17.90\|373198;2026-10-08\|19.47\|-4.09\|20.01\|21.37\|19.33\|299172;2026-10-09\|23.36\|19.98\|19.33\|23.36\|18.50\|350282;2026-10-12\|22.29\|-4.58\|24.68\|25.91\|22.10\|534057;2026-10-13\|21.33\|-4.31\|22.16\|22.23\|20.74\|355654;2026-10-14\|23.00\|7.83\|21.13\|23.22\|20.71\|464978;2026-10-15\|22.18\|-3.57\|21.39\|24.22\|21.06\|421137;2026-10-16\|19.03\|-14.20\|22.00\|23.22\|18.90\|407226;2026-10-19\|19.47\|2.31\|19.00\|19.78\|18.65\|313644;2026-10-20\|18.77\|-3.60\|18.90\|19.08\|18.50\|225869;2026-10-21\|18.68\|-0.48\|18.65\|19.12\|18.54\|160030;2026-10-22\|17.26\|-7.60\|18.64\|18.79\|17.10\|227604;2026-10-23\|17.01\|-1.45\|16.92\|17.20\|16.02\|196019;2026-10-26\|16.25\|-4.47\|16.70\|16.82\|16.06\|140117;2026-10-27\|15.21\|-6.40\|16.30\|16.35\|15.17\|134414;2026-10-28\|15.80\|3.88\|15.23\|16.00\|14.90\|159326;2026-10-29\|15.50\|-1.90\|15.74\|17.18\|15.40\|274275;2026-10-30\|14.95\|-3.55\|14.82\|16.11\|14.40\|201126;2026-11-02\|15.43\|3.21\|14.97\|15.54\|14.47\|155907;2026-11-03\|14.70\|-4.73\|15.11\|15.30\|14.51\|145441;2026-11-04\|15.11\|2.79\|14.70\|15.18\|14.14\|164933;2026-11-05\|15.78\|4.43\|14.98\|15.97\|14.84\|165482;2026-11-06\|15.39\|-2.47\|15.06\|15.87\|14.91\|121646
127933	英伟达Vera Rubin平台全面导入无风扇全液冷架构	铜缆高速连接+224G连接器+液冷散热+可转债获批行业原因：英伟达首席执行官黄仁勋表示，未来5到10年，仍将大量使用铜缆，同时也会使用海量的光器件。公司原因： 1、据2026年5月7日投资者关系活动记录表，公司112G高速连接器满产运行，224G产品已批量供货，AI算力相关订单需求持续饱和。 2、据2026年5月7日投资者关系活动记录表，液冷组件实现小批量交付，成为新业务增长点，224G液冷散热器已通过客户认证，处于批量交付前最后准备阶段；公司已追加至3条新液冷产线，将于二、三季度陆续投产。 3、2026年一季度营收4.57亿元，同比增长20.78%，归母净利润8032.74万元，同比增长51.86%。 4、据2026年5月9日公告，公司向不特定对象发行可转换公司债券申请获得上交所上市审核委员会审核通过。	1、公司高速通讯连接器零组件业务收入占比约为70%-75%，主要供给安费诺、莫仕和泰科等世界知名连接器企业； 2、目前公司液冷产线已有2条正在运行中，另外根据市场需求及客户预测等信息，对于液冷产品今年共规划5条产线，目前正在有序地进行扩产中	2026-06-29\|364.51\|-3.06\|373.00\|379.00\|340.00\|66768;2026-06-30\|373.30\|2.41\|364.65\|380.20\|355.58\|49358;2026-07-01\|358.28\|-4.02\|374.00\|381.62\|352.61\|63379;2026-07-02\|321.04\|-10.39\|337.00\|345.64\|318.50\|62475;2026-07-03\|322.83\|0.56\|324.26\|338.00\|317.60\|45227;2026-07-06\|322.30\|-0.16\|325.13\|343.99\|319.87\|50051;2026-07-07\|331.17\|2.75\|322.00\|343.00\|321.68\|45929;2026-07-08\|324.42\|-2.04\|337.79\|347.00\|323.20\|45758;2026-07-09\|341.69\|5.32\|337.74\|341.80\|316.33\|43544;2026-07-10\|332.61\|-2.66\|351.08\|366.18\|331.00\|47996;2026-07-13\|322.00\|-3.19\|330.99\|347.66\|319.50\|37523;2026-07-14\|345.88\|7.42\|325.25\|346.66\|322.58\|40682;2026-07-15\|328.30\|-5.08\|346.98\|351.02\|323.00\|39283;2026-07-16\|304.32\|-7.30\|313.04\|326.59\|300.31\|39888;2026-07-17\|243.46\|-20.00\|289.00\|290.44\|243.46\|85621;2026-07-20\|219.66\|-9.78\|253.29\|255.50\|208.13\|72209;2026-07-21\|250.86\|14.20\|224.05\|251.59\|204.05\|64717;2026-07-22\|235.86\|-5.98\|250.86\|255.60\|233.13\|49444;2026-07-23\|229.01\|-2.90\|240.58\|243.77\|227.00\|33637;2026-07-24\|222.60\|-2.80\|225.00\|235.00\|221.10\|36757;2026-07-27\|231.50\|4.00\|222.83\|232.00\|219.03\|38847;2026-07-28\|202.02\|-12.73\|222.00\|228.76\|200.00\|63004;2026-07-29\|197.21\|-2.38\|206.06\|207.28\|182.05\|69625;2026-07-30\|173.49\|-12.03\|198.58\|200.00\|171.21\|56872;2026-07-31\|190.28\|9.68\|193.00\|206.76\|189.60\|60882;2026-08-03\|184.64\|-2.96\|186.48\|194.97\|182.90\|46509;2026-08-04\|218.80\|18.50\|186.11\|221.53\|185.00\|86499;2026-08-05\|227.28\|3.88\|218.00\|232.88\|215.10\|74504;2026-08-06\|232.00\|2.08\|223.93\|238.50\|219.10\|57252;2026-08-07\|247.90\|6.85\|235.00\|251.30\|232.01\|73098;2026-08-10\|239.00\|-3.59\|248.00\|251.54\|230.02\|59870;2026-08-11\|243.97\|2.08\|235.89\|249.37\|232.90\|47104;2026-08-12\|256.30\|5.05\|245.84\|271.00\|241.68\|62485;2026-08-13\|254.00\|-0.90\|258.00\|267.99\|254.00\|54720;2026-08-14\|268.68\|5.78\|261.14\|275.00\|260.05\|49950;2026-08-17\|293.20\|9.13\|275.75\|295.50\|268.00\|60963;2026-08-18\|274.30\|-6.45\|290.00\|291.99\|268.51\|73578;2026-08-19\|242.58\|-11.56\|259.06\|266.96\|241.11\|75050;2026-08-20\|245.75\|1.31\|247.00\|252.52\|240.03\|52746;2026-08-21\|251.78\|2.45\|242.24\|258.10\|241.00\|44273;2026-08-24\|248.00\|-1.50\|251.21\|257.78\|239.30\|45207;2026-08-25\|248.11\|0.04\|239.90\|254.50\|238.16\|39913;2026-08-26\|243.78\|-1.75\|251.46\|253.58\|235.10\|31226;2026-08-27\|269.00\|10.35\|250.00\|269.87\|244.02\|62307;2026-08-28\|258.65\|-3.85\|263.62\|270.77\|258.65\|43637;2026-08-31\|265.00\|2.46\|249.90\|271.50\|249.00\|41675;2026-09-01\|250.35\|-5.53\|266.29\|266.33\|247.51\|42428;2026-09-02\|255.85\|2.20\|243.00\|259.28\|243.00\|42572;2026-09-03\|268.58\|4.98\|265.98\|275.99\|257.00\|62916;2026-09-04\|251.43\|-6.39\|270.00\|274.99\|249.58\|51008;2026-09-07\|265.60\|5.64\|252.98\|271.00\|252.68\|41204;2026-09-08\|264.96\|-0.24\|264.99\|276.62\|262.00\|45759;2026-09-09\|263.50\|-0.55\|270.30\|276.48\|261.61\|37489;2026-09-10\|256.55\|-2.64\|260.50\|266.40\|254.39\|37545;2026-09-11\|247.32\|-3.60\|251.00\|258.50\|240.03\|50479;2026-09-14\|246.80\|-0.21\|242.00\|249.80\|235.33\|38271;2026-09-15\|247.42\|0.25\|244.22\|255.35\|244.22\|28243;2026-09-16\|263.03\|6.31\|247.80\|265.80\|247.80\|45667;2026-09-17\|260.49\|-0.97\|266.56\|271.80\|260.48\|33452;2026-09-18\|269.60\|3.50\|268.00\|273.80\|262.00\|42373;2026-09-21\|266.15\|-1.28\|272.51\|274.40\|263.00\|38070;2026-09-22\|254.00\|-4.57\|269.25\|272.42\|253.04\|49321;2026-09-23\|244.89\|-3.59\|255.02\|256.89\|242.77\|47844;2026-09-24\|232.00\|-5.26\|243.23\|244.47\|232.00\|43662;2026-09-28\|213.04\|-8.17\|232.99\|233.99\|208.66\|56474;2026-09-29\|210.49\|-1.20\|212.00\|213.89\|206.68\|39280;2026-09-30\|206.41\|-1.80\|213.00\|215.00\|205.05\|32677;2026-10-08\|196.95\|-4.58\|209.22\|210.00\|193.08\|34786;2026-10-09\|187.00\|-5.05\|193.08\|196.95\|176.60\|53361;2026-10-12\|178.47\|-4.56\|187.00\|191.00\|178.00\|48730;2026-10-13\|178.71\|0.13\|171.33\|181.38\|167.20\|46949;2026-10-14\|171.54\|-4.01\|178.00\|180.10\|170.07\|30431;2026-10-15\|163.00\|-4.98\|166.82\|167.80\|160.63\|44338;2026-10-16\|161.47\|-0.94\|167.00\|168.49\|159.50\|37601;2026-10-19\|157.94\|-2.19\|162.00\|162.00\|150.00\|45791;2026-10-20\|163.03\|3.22\|154.99\|166.66\|154.47\|37767;2026-10-21\|160.00\|-1.86\|165.16\|167.80\|159.18\|40568;2026-10-22\|149.95\|-6.28\|160.01\|161.50\|147.82\|52555;2026-10-23\|153.29\|2.23\|147.74\|154.39\|138.38\|59683;2026-10-26\|141.51\|-7.68\|151.35\|152.00\|141.01\|49438;2026-10-27\|134.29\|-5.10\|147.00\|148.99\|134.18\|43662;2026-10-28\|119.00\|-11.39\|126.97\|129.98\|113.55\|167275;2026-10-29\|109.16\|-8.27\|120.03\|121.68\|108.66\|95823;2026-10-30\|100.62\|-7.82\|105.00\|109.25\|100.59\|86789;2026-11-02\|102.55\|1.92\|103.64\|106.01\|98.64\|81998;2026-11-03\|94.03\|-8.31\|100.40\|102.19\|92.50\|83641;2026-11-04\|106.05\|12.78\|95.00\|106.20\|90.66\|109512;2026-11-05\|107.10\|0.99\|102.00\|110.60\|101.00\|104806;2026-11-06\|100.00\|-6.63\|98.03\|103.23\|95.51\|73288
127932	小鹏机器人业务完成首轮超9亿美元融资	人形机器人+PCB+数控机床+预增 1、据2025年3月6日投资者关系记录表，公司数控机床已用于人形机器人部分零部件加工制造，并具备相关应用案例和客户。 2、据2025年8月20日互动易，公司数控机床已批量用于光模块及PCB生产设备金属零部件加工，具备实际订单与客户案例。 3、据2025年1月28日公告，公司预计2025年净利润3.10–3.70亿元，同比增长51–80%，主因消费电子、新能源汽车等下游高景气带动机床销量提升。	公司主营业务为数控机床研产销，可加工人形机器人外框、关节等金属部件	2026-06-29\|122.04\|-3.14\|127.00\|128.22\|118.70\|23203;2026-06-30\|143.80\|17.83\|122.26\|146.13\|122.00\|54600;2026-07-01\|138.86\|-3.44\|142.00\|145.48\|135.77\|30182;2026-07-02\|144.73\|4.23\|135.53\|151.73\|133.68\|51237;2026-07-03\|159.99\|10.54\|144.00\|161.39\|142.63\|77449;2026-07-06\|156.05\|-2.46\|160.51\|161.00\|150.18\|66607;2026-07-07\|149.08\|-4.47\|152.15\|157.50\|146.40\|43011;2026-07-08\|134.01\|-10.11\|150.00\|152.50\|132.01\|52863;2026-07-09\|143.50\|7.08\|135.14\|143.58\|130.51\|45026;2026-07-10\|139.07\|-3.09\|144.05\|147.80\|138.73\|27613;2026-07-13\|128.00\|-7.96\|138.50\|138.50\|126.32\|34676;2026-07-14\|133.68\|4.44\|128.99\|134.86\|126.00\|23289;2026-07-15\|136.90\|2.41\|135.01\|142.96\|134.37\|33193;2026-07-16\|134.74\|-1.58\|134.00\|139.80\|132.10\|25193;2026-07-17\|113.45\|-15.80\|133.01\|134.48\|113.00\|40360;2026-07-20\|105.60\|-6.92\|117.95\|119.60\|102.32\|36390;2026-07-21\|116.12\|9.96\|107.50\|116.99\|95.00\|48889;2026-07-22\|109.80\|-5.44\|113.60\|116.77\|109.06\|25117;2026-07-23\|107.17\|-2.40\|110.39\|112.84\|105.11\|24904;2026-07-24\|104.85\|-2.16\|106.00\|107.66\|102.00\|16207;2026-07-27\|108.40\|3.39\|103.83\|108.58\|102.09\|18381;2026-07-28\|101.64\|-6.24\|107.00\|108.42\|100.80\|17818;2026-07-29\|101.75\|0.11\|101.00\|103.88\|95.58\|24123;2026-07-30\|94.10\|-7.52\|100.01\|103.50\|93.00\|27336;2026-07-31\|100.57\|6.88\|100.01\|106.86\|100.00\|29432;2026-08-03\|99.06\|-1.50\|100.07\|104.25\|97.81\|18309;2026-08-04\|114.30\|15.38\|101.61\|114.49\|101.01\|43845;2026-08-05\|119.39\|4.45\|113.70\|123.00\|111.50\|31090;2026-08-06\|121.59\|1.84\|119.34\|123.98\|117.11\|20524;2026-08-07\|125.23\|2.99\|123.49\|126.42\|120.58\|22813;2026-08-10\|124.00\|-0.98\|125.76\|125.87\|120.88\|19770;2026-08-11\|123.87\|-0.10\|124.23\|127.15\|122.11\|16178;2026-08-12\|126.01\|1.73\|124.00\|128.50\|123.44\|16867;2026-08-13\|126.07\|0.05\|126.50\|134.44\|126.00\|19474;2026-08-14\|129.10\|2.40\|127.37\|131.25\|125.76\|15183;2026-08-17\|131.02\|1.49\|129.99\|131.58\|127.00\|18334;2026-08-18\|130.01\|-0.77\|130.15\|132.30\|128.00\|17741;2026-08-19\|116.86\|-10.11\|127.80\|129.00\|115.52\|27328;2026-08-20\|120.76\|3.34\|119.00\|122.20\|116.46\|22269;2026-08-21\|120.01\|-0.62\|122.50\|123.52\|117.07\|18781;2026-08-24\|119.00\|-0.84\|120.01\|120.56\|114.60\|22726;2026-08-25\|120.71\|1.44\|119.56\|124.20\|117.25\|40892;2026-08-26\|119.51\|-0.99\|120.20\|124.99\|114.68\|26838;2026-08-27\|131.99\|10.44\|121.65\|132.50\|119.50\|38823;2026-08-28\|127.37\|-3.50\|131.99\|134.50\|127.00\|26084;2026-08-31\|135.99\|6.77\|126.00\|137.08\|124.61\|35095;2026-09-01\|129.79\|-4.56\|135.16\|136.00\|129.15\|21576;2026-09-02\|130.43\|0.49\|129.00\|133.58\|126.11\|18821;2026-09-03\|132.45\|1.55\|131.00\|134.99\|127.80\|23093;2026-09-04\|124.98\|-5.64\|134.00\|135.87\|123.19\|32827;2026-09-07\|128.35\|2.70\|125.80\|129.91\|124.01\|18748;2026-09-08\|121.85\|-5.06\|127.25\|128.25\|120.78\|22534;2026-09-09\|121.60\|-0.21\|122.00\|124.99\|119.11\|19834;2026-09-10\|119.11\|-2.05\|120.03\|121.43\|118.00\|10738;2026-09-11\|114.80\|-3.62\|117.10\|118.62\|112.59\|14680;2026-09-14\|117.25\|2.13\|112.56\|118.80\|111.41\|15779;2026-09-15\|119.31\|1.76\|117.17\|121.65\|116.28\|13714;2026-09-16\|123.80\|3.76\|118.30\|125.20\|118.24\|14894;2026-09-17\|123.15\|-0.53\|123.96\|127.65\|122.02\|15985;2026-09-18\|127.28\|3.35\|124.80\|127.33\|122.32\|15577;2026-09-21\|128.33\|0.82\|128.52\|132.92\|126.98\|17698;2026-09-22\|125.05\|-2.56\|130.00\|130.88\|124.71\|16835;2026-09-23\|126.35\|1.04\|126.24\|127.34\|124.33\|10791;2026-09-24\|122.11\|-3.36\|125.69\|126.48\|122.00\|10117;2026-09-28\|114.80\|-5.99\|124.05\|124.36\|112.61\|16947;2026-09-29\|117.20\|2.09\|115.78\|117.55\|113.15\|11236;2026-09-30\|113.01\|-3.58\|118.81\|119.77\|112.86\|10792;2026-10-08\|111.67\|-1.19\|111.99\|117.00\|110.58\|17230;2026-10-09\|110.22\|-1.30\|110.80\|111.60\|103.50\|18341;2026-10-12\|110.30\|0.07\|110.00\|114.26\|108.25\|15874;2026-10-13\|113.27\|2.69\|107.00\|115.61\|104.11\|22757;2026-10-14\|106.30\|-6.15\|112.97\|113.62\|106.00\|15948;2026-10-15\|103.18\|-2.94\|103.02\|105.59\|101.79\|17215;2026-10-16\|101.87\|-1.27\|105.51\|106.80\|101.00\|15583;2026-10-19\|103.00\|1.11\|101.87\|104.80\|97.30\|19750;2026-10-20\|105.00\|1.94\|101.03\|107.31\|101.03\|18210;2026-10-21\|102.70\|-2.19\|104.97\|106.51\|102.10\|12339;2026-10-22\|99.40\|-3.21\|102.70\|104.54\|99.00\|14401;2026-10-23\|101.74\|2.35\|97.80\|102.50\|91.72\|23620;2026-10-26\|97.45\|-4.22\|100.90\|101.48\|95.50\|17060;2026-10-27\|95.00\|-2.51\|98.00\|101.30\|95.00\|12958;2026-10-28\|108.22\|13.92\|100.60\|110.87\|99.67\|42570;2026-10-29\|105.20\|-2.79\|107.61\|108.52\|104.73\|28856;2026-10-30\|102.81\|-2.27\|104.05\|109.00\|102.00\|25898;2026-11-02\|102.83\|0.02\|102.48\|105.44\|99.59\|29281;2026-11-03\|96.08\|-6.56\|101.35\|102.14\|95.62\|23144;2026-11-04\|105.02\|9.30\|97.00\|106.20\|94.12\|30377;2026-11-05\|103.78\|-1.18\|103.53\|107.00\|100.40\|24078;2026-11-06\|96.01\|-7.49\|97.67\|99.38\|95.41\|25268
127931		商业航天+风电紧固件+扭亏为盈+回购行业原因： 1、据新华社，4月7日，长征八号运载火箭在海南商业航天发射场以“一箭十八星”方式，将千帆星座第7批组网卫星送入预定轨道，发射任务获得圆满成功。 2、商业航天企业密集冲击IPO，SpaceX冲击最早6月上市，国内银河航天、中科宇航等企业开启IPO进程。公司原因： 1、据2026年1月5日股票交易异常波动公告，公司商业航天业务已切入火箭及发动机紧固件，主要客户包括星河动力、天兵科技、蓝箭航天等，2025年收入123万元，占比0.05%，板块处于初始阶段。 2、据2025年半年度报告，公司主营风电高强度紧固件，全球风电叶片预埋螺套市占率约七成，客户覆盖国内外知名风机制造商，连续多年市占率行业前列。 3、据2026年1月19日披露的2025年度业绩预告，预计2025年营收25亿元，实现扭亏为盈，主因风电需求旺盛、价格回升及成本下降。 4、据2026年4月2日回购进展公告，截至3月31日公司已回购242,400股，占总股本0.32%，回购资金总额不低于2500万元、不超过5000万元，用于股权激励。	公司已用于商业航天项目的产品主要包括商业火箭及火箭发动机所用的紧固件	2026-06-29\|153.10\|-1.58\|154.50\|158.00\|148.99\|69422;2026-06-30\|153.95\|0.56\|155.00\|158.64\|149.20\|78959;2026-07-01\|161.50\|4.90\|150.00\|163.99\|149.66\|81561;2026-07-02\|162.95\|0.90\|161.00\|167.00\|158.49\|65436;2026-07-03\|182.00\|11.69\|162.96\|188.00\|160.58\|125538;2026-07-06\|175.79\|-3.41\|194.82\|195.00\|173.52\|97087;2026-07-07\|168.20\|-4.32\|172.63\|184.98\|163.10\|85240;2026-07-08\|157.79\|-6.19\|167.66\|170.48\|157.33\|59700;2026-07-09\|168.55\|6.82\|157.51\|170.61\|156.23\|75093;2026-07-10\|179.20\|6.32\|164.01\|194.59\|163.90\|129431;2026-07-13\|153.00\|-14.62\|173.18\|175.27\|148.39\|109570;2026-07-14\|142.00\|-7.19\|153.03\|153.03\|138.00\|89505;2026-07-15\|145.22\|2.27\|142.01\|150.08\|142.01\|59535;2026-07-16\|129.94\|-10.52\|142.07\|144.09\|127.00\|70072;2026-07-17\|113.10\|-12.96\|129.77\|130.06\|112.01\|71371;2026-07-20\|102.05\|-9.77\|118.82\|119.88\|99.58\|73016;2026-07-21\|111.99\|9.74\|103.01\|112.54\|92.00\|76994;2026-07-22\|109.78\|-1.97\|112.45\|116.60\|108.00\|51542;2026-07-23\|108.95\|-0.76\|109.47\|114.78\|107.18\|34803;2026-07-24\|104.79\|-3.82\|106.20\|109.00\|104.14\|26409;2026-07-27\|111.00\|5.93\|106.00\|111.00\|103.38\|32344;2026-07-28\|107.04\|-3.57\|111.00\|112.07\|105.50\|29261;2026-07-29\|99.90\|-6.67\|107.04\|108.19\|97.24\|36187;2026-07-30\|91.04\|-8.87\|99.66\|101.40\|90.60\|39023;2026-07-31\|93.90\|3.14\|96.97\|100.88\|93.50\|43438;2026-08-03\|97.71\|4.06\|95.58\|104.82\|93.90\|59180;2026-08-04\|103.99\|6.43\|98.39\|103.99\|97.83\|48765;2026-08-05\|110.03\|5.81\|104.01\|111.27\|104.01\|43424;2026-08-06\|113.90\|3.52\|109.00\|113.90\|107.80\|42819;2026-08-07\|120.58\|5.86\|115.94\|122.88\|111.50\|57760;2026-08-10\|113.72\|-5.69\|120.50\|122.00\|111.01\|72034;2026-08-11\|106.14\|-6.67\|108.12\|109.14\|103.50\|60576;2026-08-12\|111.40\|4.96\|106.21\|111.99\|104.61\|43127;2026-08-13\|112.60\|1.08\|111.94\|115.29\|111.00\|37322;2026-08-14\|113.26\|0.59\|112.96\|113.68\|108.56\|29516;2026-08-17\|116.07\|2.48\|114.95\|116.48\|112.57\|31892;2026-08-18\|115.50\|-0.49\|116.01\|117.77\|113.36\|44540;2026-08-19\|117.44\|1.68\|120.00\|129.84\|108.01\|174454;2026-08-20\|102.16\|-13.01\|109.29\|112.22\|97.60\|115641;2026-08-21\|103.36\|1.17\|102.00\|106.55\|99.00\|82860;2026-08-24\|96.20\|-6.93\|102.00\|102.00\|94.81\|72748;2026-08-25\|96.05\|-0.16\|94.98\|97.77\|90.34\|48335;2026-08-26\|94.15\|-1.98\|96.00\|97.19\|93.02\|32470;2026-08-27\|104.00\|10.46\|94.15\|104.41\|93.50\|68393;2026-08-28\|97.20\|-6.54\|103.02\|104.71\|97.14\|50089;2026-08-31\|105.85\|8.90\|95.27\|106.36\|95.01\|65763;2026-09-01\|102.34\|-3.32\|105.43\|106.36\|102.02\|39710;2026-09-02\|100.70\|-1.60\|100.15\|103.47\|99.60\|25407;2026-09-03\|100.10\|-0.60\|102.48\|102.48\|99.07\|20391;2026-09-04\|99.10\|-1.00\|101.03\|101.60\|98.12\|25509;2026-09-07\|98.58\|-0.52\|100.88\|100.88\|97.75\|26504;2026-09-08\|97.44\|-1.16\|98.40\|100.25\|96.90\|28795;2026-09-09\|95.82\|-1.66\|96.89\|98.60\|95.50\|24534;2026-09-10\|93.90\|-2.00\|95.00\|95.99\|93.00\|30741;2026-09-11\|92.17\|-1.84\|92.12\|93.84\|89.20\|28051;2026-09-14\|90.95\|-1.32\|91.00\|92.60\|90.13\|21781;2026-09-15\|89.35\|-1.76\|90.50\|91.77\|89.23\|28764;2026-09-16\|91.24\|2.12\|89.00\|92.36\|88.88\|30259;2026-09-17\|90.10\|-1.25\|89.99\|92.50\|89.16\|28817;2026-09-18\|93.10\|3.33\|90.95\|93.30\|90.50\|34328;2026-09-21\|94.25\|1.24\|93.60\|95.78\|92.69\|29374;2026-09-22\|91.87\|-2.53\|94.90\|94.95\|90.70\|28425;2026-09-23\|90.67\|-1.31\|91.91\|92.34\|89.90\|17950;2026-09-24\|89.52\|-1.27\|90.53\|92.88\|89.49\|29186;2026-09-28\|84.45\|-5.66\|89.29\|89.80\|83.00\|33499;2026-09-29\|80.45\|-4.74\|84.19\|85.26\|78.88\|54939;2026-09-30\|78.78\|-2.08\|81.50\|82.00\|78.68\|32046;2026-10-08\|77.20\|-2.01\|79.30\|81.20\|76.39\|34630;2026-10-09\|74.37\|-3.67\|77.00\|77.00\|70.05\|53954;2026-10-12\|71.56\|-3.78\|74.71\|74.71\|71.50\|31562;2026-10-13\|72.41\|1.19\|70.61\|73.22\|66.81\|36604;2026-10-14\|69.00\|-4.71\|72.87\|72.87\|68.84\|25101;2026-10-15\|65.53\|-5.03\|67.40\|67.40\|65.10\|28884;2026-10-16\|69.44\|5.97\|67.33\|72.72\|66.01\|63947;2026-10-19\|66.43\|-4.33\|68.20\|68.36\|63.36\|45289;2026-10-20\|68.80\|3.57\|66.81\|70.21\|65.50\|36920;2026-10-21\|69.58\|1.28\|69.36\|72.85\|69.22\|33088;2026-10-22\|66.04\|-5.09\|69.64\|70.90\|65.86\|28861;2026-10-23\|67.15\|1.68\|64.77\|68.18\|60.44\|41006;2026-10-26\|64.50\|-3.95\|67.12\|67.26\|64.07\|27373;2026-10-27\|61.28\|-4.99\|65.79\|66.71\|61.28\|22291;2026-10-28\|68.58\|11.91\|62.50\|69.93\|61.29\|56095;2026-10-29\|80.30\|17.09\|69.09\|82.30\|65.42\|185006;2026-10-30\|77.07\|-4.02\|77.92\|83.31\|74.00\|157755;2026-11-02\|76.99\|-0.10\|77.78\|78.56\|70.20\|111017;2026-11-03\|72.19\|-6.23\|75.47\|77.17\|71.74\|71170;2026-11-04\|77.09\|6.79\|71.73\|77.98\|69.22\|95965;2026-11-05\|77.16\|0.09\|75.25\|80.79\|74.82\|73400;2026-11-06\|74.12\|-3.94\|72.50\|79.88\|71.96\|69457
127930		车路云一体化+北斗+保险+智慧交通 1、据2026年4月29日年报，公司深度布局车路云一体化业务，依托北斗高精度定位、5G-V2X车路协同通信、AI智能感知等核心技术，打造的车路云一体化系统能够实时采集车辆状态、道路环境等关键数据，已在多个核心基础设施监测与智能交通管理领域成功应用。 2、据2026年4月29日年报，公司控股子公司交信北斗海南的保险降赔业务系与多家大型保险公司总部签署战略框架协议、区域公司落地执行，其大数据应用的重心在保险行业。 3、据2026年5月14日业绩说明会，截至2025年底，公司北斗设备累计签约150万套，到货59万套，上线超40万套；公司将2026年定位为业务战略转型关键点，推动新业务全面转向数据变现阶段。	公司北斗重点营运车辆智能网联系统项目完成验收	2026-06-29\|53.00\|5.85\|50.01\|53.28\|47.29\|98613;2026-06-30\|52.61\|-0.74\|52.45\|53.28\|51.12\|56138;2026-07-01\|56.24\|6.90\|52.60\|56.48\|51.88\|121475;2026-07-02\|53.74\|-4.45\|55.80\|56.76\|53.46\|68251;2026-07-03\|54.04\|0.56\|53.85\|56.06\|53.60\|62269;2026-07-06\|50.64\|-6.29\|54.04\|54.54\|50.10\|69049;2026-07-07\|50.41\|-0.45\|50.64\|51.08\|49.94\|33004;2026-07-08\|49.70\|-1.41\|50.78\|50.90\|49.00\|29331;2026-07-09\|59.64\|20.00\|50.98\|59.64\|50.85\|188296;2026-07-10\|59.80\|0.27\|61.29\|63.02\|59.65\|152379;2026-07-13\|54.71\|-8.51\|60.40\|60.70\|54.20\|98301;2026-07-14\|55.84\|2.07\|55.65\|57.50\|53.66\|89815;2026-07-15\|54.89\|-1.70\|55.00\|55.56\|52.60\|71190;2026-07-16\|53.63\|-2.30\|54.01\|55.10\|51.98\|79631;2026-07-17\|53.83\|0.37\|53.06\|57.00\|52.50\|122723;2026-07-20\|44.90\|-16.59\|53.98\|54.92\|43.34\|131872;2026-07-21\|45.39\|1.09\|44.45\|46.78\|37.82\|142123;2026-07-22\|42.34\|-6.72\|44.55\|45.47\|42.02\|90482;2026-07-23\|41.80\|-1.28\|42.33\|43.36\|41.40\|53373;2026-07-24\|42.13\|0.79\|47.44\|48.45\|41.72\|97270;2026-07-27\|49.20\|16.78\|41.60\|49.98\|41.11\|134969;2026-07-28\|49.21\|0.02\|48.15\|50.96\|48.15\|83994;2026-07-29\|48.17\|-2.11\|49.23\|52.60\|48.08\|96444;2026-07-30\|51.40\|6.71\|47.90\|51.45\|46.00\|88507;2026-07-31\|53.87\|4.81\|53.40\|54.78\|50.60\|100697;2026-08-03\|53.12\|-1.39\|53.66\|54.51\|52.80\|55870;2026-08-04\|55.20\|3.92\|53.08\|55.80\|52.60\|71639;2026-08-05\|55.48\|0.51\|55.77\|58.21\|55.00\|83344;2026-08-06\|59.38\|7.03\|55.00\|59.50\|54.99\|112861;2026-08-07\|59.87\|0.83\|59.00\|60.48\|57.33\|77600;2026-08-10\|60.73\|1.44\|60.00\|61.20\|58.55\|59056;2026-08-11\|58.08\|-4.36\|61.26\|62.83\|58.08\|81010;2026-08-12\|61.80\|6.41\|57.88\|61.99\|57.58\|93718;2026-08-13\|61.29\|-0.83\|62.01\|62.99\|61.18\|58773;2026-08-14\|61.49\|0.33\|61.29\|62.83\|59.50\|52727;2026-08-17\|62.20\|1.15\|61.68\|62.26\|60.60\|49232;2026-08-18\|60.18\|-3.25\|61.88\|62.69\|59.60\|49954;2026-08-19\|57.30\|-4.79\|58.51\|59.74\|57.30\|60052;2026-08-20\|57.10\|-0.35\|58.38\|60.00\|56.76\|42618;2026-08-21\|56.99\|-0.19\|56.86\|57.30\|54.58\|44400;2026-08-24\|53.65\|-5.86\|56.99\|56.99\|52.80\|66272;2026-08-25\|55.48\|3.41\|53.10\|56.11\|52.75\|70306;2026-08-26\|54.90\|-1.05\|55.48\|56.49\|54.72\|32857;2026-08-27\|60.71\|10.58\|54.98\|61.09\|54.90\|101892;2026-08-28\|54.45\|-10.31\|56.84\|57.50\|53.00\|130902;2026-08-31\|52.51\|-3.56\|53.11\|54.00\|51.77\|74521;2026-09-01\|52.57\|0.11\|52.51\|53.67\|52.51\|38815;2026-09-02\|53.03\|0.88\|52.00\|53.56\|51.01\|32349;2026-09-03\|54.78\|3.30\|53.40\|56.00\|53.18\|45328;2026-09-04\|55.90\|2.04\|54.78\|56.87\|54.78\|60749;2026-09-07\|52.82\|-5.51\|52.00\|53.21\|51.02\|62021;2026-09-08\|51.96\|-1.63\|51.88\|52.73\|51.00\|49666;2026-09-09\|53.41\|2.79\|51.40\|55.00\|51.40\|51839;2026-09-10\|52.67\|-1.39\|52.65\|53.41\|51.90\|29179;2026-09-11\|49.88\|-5.30\|52.68\|52.88\|48.87\|57055;2026-09-14\|49.34\|-1.08\|49.51\|50.21\|49.14\|26126;2026-09-15\|48.72\|-1.26\|49.30\|49.93\|48.60\|21060;2026-09-16\|49.08\|0.74\|48.94\|49.31\|48.01\|26178;2026-09-17\|49.73\|1.32\|49.05\|50.79\|48.80\|32831;2026-09-18\|49.42\|-0.62\|50.61\|50.73\|49.20\|35418;2026-09-21\|51.60\|4.41\|49.00\|51.98\|49.00\|61003;2026-09-22\|51.40\|-0.39\|52.00\|52.78\|50.97\|44018;2026-09-23\|50.63\|-1.50\|51.30\|51.72\|50.00\|35213;2026-09-24\|48.89\|-3.44\|49.96\|50.63\|48.70\|40710;2026-09-28\|46.44\|-5.01\|48.51\|48.92\|46.20\|48257;2026-09-29\|49.65\|6.91\|46.05\|49.91\|46.05\|62313;2026-09-30\|49.22\|-0.87\|49.66\|50.00\|48.80\|35097;2026-10-08\|50.67\|2.95\|49.38\|52.15\|48.90\|68088;2026-10-09\|50.23\|-0.87\|50.59\|50.60\|47.24\|52258;2026-10-12\|48.50\|-3.44\|50.13\|50.50\|48.50\|23014;2026-10-13\|47.82\|-1.40\|47.61\|48.28\|47.02\|29417;2026-10-14\|48.45\|1.32\|47.50\|49.10\|47.36\|30097;2026-10-15\|47.32\|-2.33\|48.97\|51.00\|46.56\|60386;2026-10-16\|45.29\|-4.29\|47.35\|47.50\|43.17\|62659;2026-10-19\|42.70\|-5.72\|45.02\|45.06\|41.21\|57720;2026-10-20\|43.35\|1.52\|42.66\|43.81\|42.30\|38430;2026-10-21\|45.96\|6.02\|43.19\|48.67\|43.19\|68098;2026-10-22\|49.01\|6.64\|45.63\|50.86\|45.30\|117244;2026-10-23\|48.60\|-0.84\|47.81\|49.00\|45.56\|82471;2026-10-26\|49.31\|1.46\|49.12\|50.05\|48.45\|54850;2026-10-27\|46.69\|-5.31\|49.00\|49.77\|46.68\|40438;2026-10-28\|46.41\|-0.60\|47.00\|47.60\|44.70\|59274;2026-10-29\|46.30\|-0.24\|46.66\|48.26\|45.98\|55851;2026-10-30\|44.68\|-3.50\|45.30\|47.50\|43.42\|57732;2026-11-02\|46.83\|4.81\|44.89\|47.88\|43.88\|64868;2026-11-03\|46.49\|-0.73\|47.01\|48.40\|46.00\|55629;2026-11-04\|47.19\|1.51\|46.30\|48.00\|45.60\|56167;2026-11-05\|49.10\|4.05\|47.00\|49.58\|46.91\|63865;2026-11-06\|48.90\|-0.41\|48.01\|49.61\|47.56\|51029
127929		间接参股月之暗面+AI应用+拟投资阶跃星辰+境外会展 1、据2026年7月13日互动易，目前公司参股的“华月创智（青岛）创业投资基金合伙企业（有限合伙）”持有“北京月之暗面科技有限公司”4.233%的股权。 2、据2026年5月25日公告，公司拟以自有资金1.5亿元认购上海阶跃星辰智能科技股份有限公司发行的股份，阶跃星辰为国产大模型“AI六小龙”之一。 3、据2026年4月13日投资者关系活动记录表，公司发布了“AI慧展1.0”并集成了慧搜、慧译等六大工具，AI眼镜Global版已在越南、巴西等多展会实际应用；公司首创的TradeChina Assistant展会AI助手在核心展会买家渗透率高达76%。 4、据2025年年度报告，公司主营境外会展的策划、组织及运营服务，聚焦中国企业出海，在“一带一路”、RCEP及金砖国家市场构建了覆盖广泛的境外自办展网络，在出国办展领域具有规模优势和市场占有率领先地位。	1、子公司将与TikTok Shop举办AI出海大会，跨境电商AI操作系统将亮相； 2、目前公司参股的“华月创智（青岛）创业投资基金合伙企业（有限合伙）”持有“北京月之暗面科技有限公司”4.233%的股权	2026-06-29\|8.50\|0.59\|8.40\|8.58\|8.17\|38663;2026-06-30\|8.56\|0.71\|8.55\|8.63\|8.40\|40998;2026-07-01\|8.71\|1.75\|8.47\|8.84\|8.46\|39558;2026-07-02\|8.66\|-0.57\|8.65\|8.90\|8.64\|37202;2026-07-03\|8.81\|1.73\|8.77\|8.90\|8.67\|32011;2026-07-06\|8.79\|-0.23\|8.82\|8.97\|8.71\|37069;2026-07-07\|8.30\|-5.57\|8.81\|8.82\|8.29\|39309;2026-07-08\|8.37\|0.84\|8.36\|8.44\|8.20\|40524;2026-07-09\|8.33\|-0.48\|8.33\|8.43\|8.12\|30479;2026-07-10\|8.42\|1.08\|8.32\|8.61\|8.16\|39223;2026-07-13\|8.03\|-4.63\|8.30\|8.44\|7.99\|51539;2026-07-14\|8.19\|1.99\|8.02\|8.23\|7.93\|34427;2026-07-15\|8.39\|2.44\|8.19\|8.41\|8.18\|32561;2026-07-16\|8.73\|4.05\|8.39\|8.81\|8.27\|46190;2026-07-17\|10.48\|20.05\|9.24\|10.48\|9.21\|164205;2026-07-20\|11.09\|5.82\|12.58\|12.58\|10.65\|440418;2026-07-21\|13.31\|20.02\|10.49\|13.31\|10.49\|477177;2026-07-22\|14.34\|7.74\|13.20\|14.90\|12.63\|529847;2026-07-23\|12.84\|-10.46\|13.30\|13.70\|12.25\|434027;2026-07-24\|11.07\|-13.79\|11.99\|12.23\|10.96\|353295;2026-07-27\|13.28\|19.96\|10.52\|13.28\|10.28\|386098;2026-07-28\|13.54\|1.96\|13.19\|14.66\|12.68\|501962;2026-07-29\|14.22\|5.02\|13.55\|14.90\|13.55\|440071;2026-07-30\|13.70\|-3.66\|14.24\|15.31\|13.50\|441052;2026-07-31\|16.44\|20.00\|13.15\|16.44\|13.00\|585580;2026-08-03\|14.20\|-13.63\|15.50\|15.68\|14.02\|483148;2026-08-04\|15.58\|9.72\|14.69\|16.40\|14.10\|518354;2026-08-05\|16.54\|6.16\|15.31\|17.70\|14.81\|549106;2026-08-06\|15.70\|-5.08\|15.60\|16.80\|15.35\|424801;2026-08-07\|15.52\|-1.15\|15.41\|16.25\|14.78\|429284;2026-08-10\|16.14\|3.99\|15.40\|16.89\|15.40\|431084;2026-08-11\|15.20\|-5.82\|15.82\|16.43\|14.90\|366882;2026-08-12\|16.87\|10.99\|15.11\|17.53\|14.93\|520212;2026-08-13\|16.63\|-1.42\|17.02\|18.48\|16.55\|485423;2026-08-14\|17.10\|2.83\|17.06\|18.80\|16.72\|496580;2026-08-17\|18.13\|6.02\|17.95\|18.88\|17.60\|493104;2026-08-18\|16.74\|-7.67\|17.58\|17.68\|16.18\|448043;2026-08-19\|15.10\|-9.80\|15.68\|16.17\|14.33\|399245;2026-08-20\|14.02\|-7.15\|14.88\|15.08\|13.91\|299562;2026-08-21\|13.70\|-2.28\|13.92\|14.06\|13.40\|241113;2026-08-24\|12.65\|-7.66\|13.51\|13.55\|12.39\|266774;2026-08-25\|12.69\|0.32\|12.60\|12.95\|12.21\|237310;2026-08-26\|12.43\|-2.05\|12.71\|12.79\|12.10\|189194;2026-08-27\|13.76\|10.70\|13.25\|14.42\|13.25\|425132;2026-08-28\|13.31\|-3.27\|13.76\|14.38\|13.22\|357268;2026-08-31\|13.81\|3.76\|13.16\|14.30\|13.10\|324248;2026-09-01\|13.56\|-1.81\|13.73\|14.19\|13.36\|255712;2026-09-02\|13.06\|-3.69\|13.30\|13.64\|12.81\|200437;2026-09-03\|14.08\|7.81\|13.77\|15.01\|13.77\|427951;2026-09-04\|13.84\|-1.70\|14.10\|14.54\|13.61\|350091;2026-09-07\|13.65\|-1.37\|13.95\|13.99\|13.35\|233246;2026-09-08\|13.08\|-4.18\|13.45\|13.50\|13.00\|201818;2026-09-09\|12.75\|-2.52\|13.00\|13.00\|12.57\|144876;2026-09-10\|12.40\|-2.75\|12.69\|12.70\|12.37\|110857;2026-09-11\|12.02\|-3.06\|12.15\|12.24\|11.78\|124740;2026-09-14\|11.90\|-1.00\|11.81\|11.94\|11.65\|84766;2026-09-15\|11.66\|-2.02\|12.00\|12.15\|11.65\|88631;2026-09-16\|11.72\|0.51\|11.48\|11.84\|11.48\|88738;2026-09-17\|11.78\|0.51\|11.63\|11.88\|11.57\|85300;2026-09-18\|12.06\|2.38\|11.88\|12.17\|11.78\|129799;2026-09-21\|12.75\|5.72\|12.27\|13.12\|11.98\|229060;2026-09-22\|14.15\|10.98\|12.80\|14.97\|12.80\|399506;2026-09-23\|13.50\|-4.59\|14.04\|14.19\|13.44\|270449;2026-09-24\|13.10\|-2.96\|13.37\|13.67\|13.07\|160235;2026-09-28\|12.81\|-2.21\|13.03\|13.47\|12.63\|162899;2026-09-29\|12.78\|-0.23\|12.66\|13.09\|12.47\|146722;2026-09-30\|12.81\|0.23\|12.88\|13.37\|12.71\|142533;2026-10-08\|12.60\|-1.64\|13.30\|13.30\|12.30\|131733;2026-10-09\|12.96\|2.86\|12.46\|13.00\|12.05\|157855;2026-10-12\|12.56\|-3.09\|12.90\|13.00\|12.42\|102739;2026-10-13\|12.71\|1.19\|12.30\|12.94\|12.01\|118004;2026-10-14\|12.28\|-3.38\|12.53\|12.70\|12.15\|86238;2026-10-15\|11.89\|-3.18\|11.96\|12.31\|11.87\|73222;2026-10-16\|11.30\|-4.96\|12.10\|12.26\|11.23\|102514;2026-10-19\|11.07\|-2.04\|11.14\|11.31\|10.80\|87090;2026-10-20\|11.51\|3.97\|11.13\|11.73\|11.00\|116865;2026-10-21\|11.52\|0.09\|11.63\|11.85\|11.47\|88924;2026-10-22\|10.84\|-5.90\|11.52\|11.55\|10.83\|79911;2026-10-23\|11.36\|4.80\|10.51\|11.48\|10.05\|116470;2026-10-26\|11.69\|2.90\|11.22\|12.23\|11.21\|180292;2026-10-27\|11.26\|-3.68\|11.58\|11.86\|11.20\|121501;2026-10-28\|11.22\|-0.36\|11.40\|11.53\|11.02\|85742;2026-10-29\|10.67\|-4.90\|11.08\|11.10\|10.67\|82373;2026-10-30\|10.03\|-6.00\|10.40\|10.68\|10.03\|104890;2026-11-02\|10.70\|6.68\|10.00\|10.80\|9.70\|126463;2026-11-03\|10.28\|-3.93\|10.56\|10.69\|10.20\|80797;2026-11-04\|10.54\|2.53\|10.26\|10.63\|10.03\|87325;2026-11-05\|11.32\|7.40\|10.48\|11.83\|10.35\|196507;2026-11-06\|10.80\|-4.59\|10.71\|11.35\|10.71\|109891
127928	小鹏机器人业务完成首轮超9亿美元融资		公司将联合智元开展机器人业务	2026-06-29\|151.86\|1.98\|148.91\|153.05\|142.00\|41968;2026-06-30\|165.80\|9.18\|152.00\|167.50\|149.50\|64096;2026-07-01\|166.51\|0.43\|165.20\|172.00\|163.50\|43876;2026-07-02\|161.98\|-2.72\|166.52\|171.97\|161.29\|51834;2026-07-03\|173.50\|7.11\|164.88\|186.02\|163.00\|122429;2026-07-06\|165.00\|-4.90\|172.00\|176.80\|163.90\|63441;2026-07-07\|153.04\|-7.25\|162.00\|173.99\|152.90\|56571;2026-07-08\|144.03\|-5.89\|156.00\|156.08\|143.28\|45167;2026-07-09\|145.91\|1.31\|144.76\|146.46\|139.16\|34179;2026-07-10\|143.00\|-1.99\|147.00\|149.99\|143.00\|37576;2026-07-13\|135.49\|-5.25\|150.00\|150.30\|134.07\|35863;2026-07-14\|137.74\|1.66\|135.49\|139.60\|131.60\|25638;2026-07-15\|142.00\|3.09\|139.73\|148.33\|138.10\|40842;2026-07-16\|136.42\|-3.93\|138.00\|141.97\|135.00\|29508;2026-07-17\|125.67\|-7.88\|138.11\|139.99\|125.00\|46142;2026-07-20\|119.00\|-5.31\|128.00\|133.33\|116.16\|40725;2026-07-21\|129.77\|9.05\|119.00\|131.40\|106.50\|59910;2026-07-22\|123.50\|-4.83\|127.18\|133.80\|122.89\|33198;2026-07-23\|121.50\|-1.62\|123.48\|123.55\|117.04\|32498;2026-07-24\|113.40\|-6.67\|118.55\|119.78\|113.20\|33252;2026-07-27\|119.50\|5.38\|99.48\|121.00\|99.48\|62751;2026-07-28\|124.58\|4.25\|118.27\|133.80\|116.00\|62764;2026-07-29\|127.23\|2.13\|128.00\|133.00\|125.00\|46341;2026-07-30\|136.98\|7.66\|127.48\|140.59\|126.00\|63568;2026-07-31\|157.48\|14.97\|150.00\|161.13\|143.00\|81625;2026-08-03\|152.48\|-3.17\|158.00\|165.49\|147.05\|64610;2026-08-04\|157.33\|3.18\|151.72\|159.00\|144.00\|55649;2026-08-05\|159.79\|1.56\|155.77\|162.94\|154.10\|55061;2026-08-06\|163.88\|2.56\|157.88\|165.40\|156.04\|52532;2026-08-07\|169.40\|3.37\|172.00\|172.00\|153.87\|74794;2026-08-10\|162.59\|-4.02\|169.00\|173.88\|159.01\|45425;2026-08-11\|167.00\|2.71\|160.00\|175.10\|158.00\|61175;2026-08-12\|161.52\|-3.28\|166.10\|166.10\|158.28\|48308;2026-08-13\|167.53\|3.72\|162.10\|173.93\|161.52\|70961;2026-08-14\|167.33\|-0.12\|169.34\|170.80\|163.88\|34601;2026-08-17\|171.38\|2.42\|169.59\|172.20\|160.31\|51474;2026-08-18\|188.97\|10.26\|169.99\|196.66\|169.88\|110350;2026-08-19\|152.50\|-19.30\|190.00\|193.00\|151.18\|114277;2026-08-20\|141.90\|-6.95\|149.69\|152.51\|132.49\|79539;2026-08-21\|143.86\|1.38\|138.00\|146.00\|136.28\|53267;2026-08-24\|149.47\|3.90\|145.44\|162.80\|145.44\|65257;2026-08-25\|143.11\|-4.25\|145.03\|147.00\|137.50\|47609;2026-08-26\|144.40\|0.90\|143.88\|149.86\|141.60\|36642;2026-08-27\|159.88\|10.72\|145.88\|159.96\|145.08\|59705;2026-08-28\|157.95\|-1.21\|157.00\|162.00\|152.77\|47901;2026-08-31\|154.32\|-2.30\|155.00\|158.76\|152.38\|31576;2026-09-01\|151.00\|-2.15\|154.00\|157.77\|149.78\|27884;2026-09-02\|146.48\|-2.99\|149.11\|152.00\|145.50\|25747;2026-09-03\|149.13\|1.81\|147.00\|151.40\|147.00\|24724;2026-09-04\|139.37\|-6.54\|150.88\|150.88\|137.80\|41869;2026-09-07\|146.01\|4.76\|142.00\|149.90\|139.50\|34457;2026-09-08\|148.45\|1.67\|146.01\|151.51\|143.88\|29772;2026-09-09\|143.88\|-3.08\|147.80\|150.60\|142.10\|22564;2026-09-10\|139.96\|-2.72\|142.51\|142.90\|139.11\|16425;2026-09-11\|140.28\|0.23\|137.51\|142.22\|134.66\|22796;2026-09-14\|145.50\|3.72\|139.00\|149.68\|136.71\|26731;2026-09-15\|143.30\|-1.51\|144.77\|146.80\|143.03\|13920;2026-09-16\|147.10\|2.65\|144.70\|147.50\|141.55\|23032;2026-09-17\|150.30\|2.18\|146.98\|153.00\|146.10\|34392;2026-09-18\|154.20\|2.59\|153.00\|156.85\|152.00\|32222;2026-09-21\|147.81\|-4.14\|158.00\|164.94\|147.28\|49033;2026-09-22\|141.37\|-4.36\|146.11\|148.10\|139.66\|43374;2026-09-23\|138.66\|-1.92\|140.01\|142.08\|138.08\|25288;2026-09-24\|136.20\|-1.77\|139.20\|140.20\|135.80\|20332;2026-09-28\|133.20\|-2.20\|135.00\|136.80\|131.28\|18152;2026-09-29\|131.01\|-1.64\|132.50\|134.88\|131.00\|12842;2026-09-30\|126.81\|-3.21\|131.80\|131.80\|126.75\|17587;2026-10-08\|119.26\|-5.95\|128.35\|129.35\|118.63\|24823;2026-10-09\|121.77\|2.10\|119.00\|121.88\|115.05\|26901;2026-10-12\|111.93\|-8.08\|121.78\|121.89\|111.93\|29628;2026-10-13\|113.51\|1.41\|110.05\|114.88\|108.15\|24325;2026-10-14\|107.65\|-5.16\|112.90\|113.50\|107.56\|22317;2026-10-15\|104.50\|-2.93\|105.01\|107.52\|103.51\|20724;2026-10-16\|106.31\|1.73\|106.50\|109.48\|105.20\|20214;2026-10-19\|116.16\|9.27\|105.10\|120.00\|102.68\|42678;2026-10-20\|115.37\|-0.68\|113.45\|126.15\|109.50\|59402;2026-10-21\|112.90\|-2.14\|116.00\|117.48\|111.22\|34623;2026-10-22\|109.00\|-3.45\|113.65\|116.10\|109.00\|30421;2026-10-23\|126.31\|15.88\|107.78\|129.60\|103.80\|75125;2026-10-26\|151.57\|20.00\|130.00\|151.57\|129.50\|136611;2026-10-27\|154.51\|1.94\|148.84\|170.88\|146.10\|155697;2026-10-28\|175.00\|13.26\|153.51\|185.41\|150.66\|173453;2026-10-29\|167.69\|-4.18\|170.00\|184.40\|166.25\|127337;2026-10-30\|161.00\|-3.99\|162.49\|175.99\|151.00\|143464;2026-11-02\|170.72\|6.04\|159.10\|180.67\|146.95\|138247;2026-11-03\|155.91\|-8.68\|167.01\|170.33\|153.00\|110513;2026-11-04\|171.39\|9.93\|155.00\|176.20\|147.38\|145775;2026-11-05\|183.04\|6.80\|169.00\|193.00\|163.08\|118511;2026-11-06\|180.02\|-1.65\|173.79\|189.00\|173.01\|86329
127927			公司主要依托公共云或私有云进行算力支撑，“零点楷模”大模型基于GLM基础大模型，通过输入多元语料库，对开源大模型的反馈进行强化学习与多阶段改造、调参，再以知识智谱、业务模型等多元技术干预，对输入的信息进行精细化定制	2026-06-29\|70.97\|-1.72\|72.77\|74.27\|69.03\|20307;2026-06-30\|70.66\|-0.44\|71.00\|72.69\|70.25\|10382;2026-07-01\|71.13\|0.67\|72.00\|73.50\|70.29\|12509;2026-07-02\|71.94\|1.14\|71.80\|75.75\|69.76\|17862;2026-07-03\|69.99\|-2.71\|72.00\|72.81\|69.83\|11388;2026-07-06\|69.61\|-0.54\|71.00\|71.00\|66.00\|13870;2026-07-07\|65.48\|-5.93\|68.30\|69.27\|65.28\|11832;2026-07-08\|65.24\|-0.37\|65.51\|66.80\|63.35\|11344;2026-07-09\|64.57\|-1.03\|65.83\|66.83\|62.50\|12843;2026-07-10\|63.17\|-2.17\|65.05\|66.79\|63.07\|11456;2026-07-13\|56.60\|-10.40\|64.54\|64.54\|51.15\|25069;2026-07-14\|57.50\|1.59\|56.29\|57.60\|54.60\|18698;2026-07-15\|56.84\|-1.15\|57.76\|58.88\|56.20\|10980;2026-07-16\|55.26\|-2.78\|56.13\|57.66\|54.61\|13134;2026-07-17\|50.44\|-8.72\|55.25\|55.65\|49.80\|17485;2026-07-20\|46.07\|-8.66\|51.45\|52.97\|45.57\|22600;2026-07-21\|47.83\|3.82\|46.99\|47.91\|41.40\|25472;2026-07-22\|46.47\|-2.84\|48.02\|49.48\|46.06\|16930;2026-07-23\|48.81\|5.04\|46.02\|50.44\|46.02\|18629;2026-07-24\|46.70\|-4.32\|47.84\|48.78\|46.00\|16611;2026-07-27\|47.53\|1.78\|46.70\|48.50\|46.11\|13299;2026-07-28\|46.11\|-2.99\|48.00\|48.12\|45.90\|10790;2026-07-29\|45.15\|-2.08\|46.20\|46.90\|44.00\|11543;2026-07-30\|40.19\|-10.99\|44.75\|45.97\|39.80\|23324;2026-07-31\|43.61\|8.51\|42.08\|44.94\|41.99\|26158;2026-08-03\|44.52\|2.09\|43.27\|44.90\|42.56\|17910;2026-08-04\|50.75\|13.99\|45.40\|51.48\|44.30\|33490;2026-08-05\|54.09\|6.58\|51.50\|55.29\|50.50\|33741;2026-08-06\|55.57\|2.74\|54.45\|56.18\|53.18\|32679;2026-08-07\|55.68\|0.20\|56.16\|56.16\|52.01\|24309;2026-08-10\|53.13\|-4.58\|55.86\|57.38\|52.88\|23334;2026-08-11\|51.42\|-3.22\|53.00\|53.00\|51.00\|19257;2026-08-12\|53.22\|3.50\|51.03\|53.30\|50.43\|16560;2026-08-13\|52.74\|-0.90\|53.98\|55.20\|52.59\|17108;2026-08-14\|52.99\|0.47\|53.68\|54.21\|51.88\|9997;2026-08-17\|55.02\|3.83\|53.43\|55.37\|52.99\|14264;2026-08-18\|55.10\|0.15\|55.02\|55.76\|53.00\|21041;2026-08-19\|50.55\|-8.26\|53.96\|54.22\|50.50\|16780;2026-08-20\|51.59\|2.06\|51.56\|52.30\|50.38\|12248;2026-08-21\|52.02\|0.83\|51.59\|52.44\|49.93\|10072;2026-08-24\|50.75\|-2.44\|52.20\|52.20\|49.61\|10998;2026-08-25\|51.07\|0.63\|50.75\|51.57\|49.13\|7056;2026-08-26\|49.98\|-2.13\|51.25\|51.44\|49.61\|10448;2026-08-27\|55.44\|10.92\|49.75\|55.50\|49.75\|25294;2026-08-28\|53.93\|-2.72\|55.44\|56.18\|53.80\|23951;2026-08-31\|55.29\|2.52\|52.76\|56.00\|52.35\|18252;2026-09-01\|54.85\|-0.80\|55.10\|56.09\|53.40\|17589;2026-09-02\|54.94\|0.16\|54.00\|55.27\|53.30\|13690;2026-09-03\|55.11\|0.31\|55.28\|56.08\|54.55\|13792;2026-09-04\|54.38\|-1.32\|55.26\|57.56\|54.00\|21206;2026-09-07\|56.80\|4.45\|54.40\|56.82\|54.01\|16979;2026-09-08\|58.07\|2.24\|57.38\|59.28\|56.05\|19428;2026-09-09\|57.86\|-0.36\|58.08\|58.93\|56.51\|17851;2026-09-10\|57.42\|-0.76\|57.48\|59.28\|56.81\|12947;2026-09-11\|55.09\|-4.06\|56.56\|57.70\|52.60\|17288;2026-09-14\|53.00\|-3.79\|55.13\|55.90\|52.45\|14562;2026-09-15\|50.93\|-3.91\|53.01\|54.17\|50.76\|19006;2026-09-16\|51.82\|1.75\|50.89\|52.20\|48.33\|21519;2026-09-17\|52.15\|0.64\|51.90\|53.20\|51.04\|13896;2026-09-18\|55.38\|6.19\|52.69\|55.97\|52.68\|23458;2026-09-21\|53.86\|-2.74\|55.04\|55.59\|52.83\|17465;2026-09-22\|55.29\|2.65\|54.02\|56.58\|54.02\|22689;2026-09-23\|54.90\|-0.71\|55.30\|55.36\|54.01\|15111;2026-09-24\|53.20\|-3.10\|54.54\|55.21\|53.00\|12702;2026-09-28\|51.04\|-4.06\|53.20\|53.20\|49.60\|14166;2026-09-29\|51.07\|0.06\|50.84\|51.73\|50.32\|7972;2026-09-30\|50.37\|-1.37\|51.06\|51.45\|50.20\|9777;2026-10-08\|49.21\|-2.30\|50.00\|51.36\|48.38\|11794;2026-10-09\|47.65\|-3.17\|49.20\|49.20\|44.75\|18816;2026-10-12\|47.46\|-0.40\|47.79\|49.18\|47.37\|13808;2026-10-13\|47.49\|0.06\|46.60\|48.10\|44.40\|15305;2026-10-14\|46.27\|-2.57\|47.15\|47.97\|46.20\|9871;2026-10-15\|44.34\|-4.17\|44.00\|45.80\|44.00\|17364;2026-10-16\|46.12\|4.01\|44.60\|47.58\|44.01\|19447;2026-10-19\|46.27\|0.33\|45.80\|48.44\|44.44\|27583;2026-10-20\|48.31\|4.41\|45.76\|48.80\|45.06\|26473;2026-10-21\|50.65\|4.84\|48.31\|50.98\|47.37\|51486;2026-10-22\|44.01\|-13.11\|48.33\|49.21\|44.01\|39498;2026-10-23\|44.53\|1.18\|42.71\|44.80\|39.80\|31908;2026-10-26\|45.74\|2.72\|44.00\|46.83\|43.50\|25015;2026-10-27\|42.89\|-6.23\|46.42\|47.49\|42.89\|21986;2026-10-28\|44.55\|3.87\|42.99\|44.88\|42.38\|19791;2026-10-29\|42.56\|-4.47\|44.00\|44.51\|42.53\|14774;2026-10-30\|39.85\|-6.37\|42.96\|43.12\|39.70\|18385;2026-11-02\|41.79\|4.87\|39.69\|42.55\|38.80\|21040;2026-11-03\|39.06\|-6.53\|41.60\|41.60\|38.90\|15730;2026-11-04\|41.16\|5.38\|39.08\|41.55\|38.20\|17976;2026-11-05\|42.63\|3.57\|41.00\|43.10\|40.60\|16890;2026-11-06\|41.35\|-3.00\|40.12\|42.18\|40.01\|13952
127926	龙头上半年业绩大增	一季度预增+人形机器人+数控刀具 1、据2026年3月28日公告，公司预计2026年第一季度归母净利润1.8–2.2亿元，同比增长2248.89%–2770.86%，因数控刀片及刀具产业园产能利用率提升、产品提价，毛利率与净利率同比显著改善。 2、据2025年5月28日互动易，公司旋风铣刀具、齿轮滚刀已小批量供货人形机器人丝杠、减速器等核心部件。 3、据2025年年度报告及2025年9月投资者关系纪要，公司主营数控刀片、整体硬质合金刀具及锯齿刀片，锯齿刀片产量国内最大，并持续向航空航天、新能源装备等高端领域拓展。	1、公司拟斥资4.25亿元控股永鑫精工，延伸PCB刀具产业链布局； 2、公司开发的旋风铣刀具、齿轮的滚齿刀具等是机器人传动系统核心部件的关键加工工具，适配滚珠丝杠、行星滚柱丝杠等高精度丝杠以及高精密齿轮的加工需求	2026-06-29\|176.80\|-5.79\|180.67\|187.77\|163.10\|92596;2026-06-30\|181.81\|2.83\|175.05\|187.00\|170.39\|80397;2026-07-01\|183.20\|0.76\|189.00\|192.08\|178.82\|92603;2026-07-02\|176.92\|-3.43\|170.05\|192.00\|165.30\|114408;2026-07-03\|172.00\|-2.78\|171.00\|186.00\|165.10\|93539;2026-07-06\|150.32\|-12.60\|174.40\|175.80\|147.77\|135705;2026-07-07\|145.55\|-3.17\|148.18\|152.50\|143.30\|86273;2026-07-08\|137.76\|-5.35\|147.00\|151.00\|137.41\|84359;2026-07-09\|144.62\|4.98\|140.31\|145.31\|135.02\|93460;2026-07-10\|133.00\|-8.03\|145.10\|150.95\|133.00\|109193;2026-07-13\|116.39\|-12.49\|129.00\|134.00\|116.00\|137862;2026-07-14\|126.05\|8.30\|118.72\|127.70\|115.04\|116325;2026-07-15\|115.85\|-8.09\|127.49\|130.91\|115.26\|90577;2026-07-16\|111.82\|-3.48\|114.00\|120.49\|109.36\|81403;2026-07-17\|107.00\|-4.31\|111.00\|118.82\|105.29\|145218;2026-07-20\|85.60\|-20.00\|110.00\|112.47\|85.60\|180988;2026-07-21\|101.68\|18.79\|86.04\|101.73\|75.11\|186571;2026-07-22\|96.00\|-5.35\|100.00\|103.39\|95.35\|141744;2026-07-23\|97.09\|1.14\|98.83\|104.83\|96.00\|104046;2026-07-24\|92.01\|-5.23\|94.39\|97.10\|91.30\|73569;2026-07-27\|96.54\|4.92\|92.09\|97.28\|89.89\|87751;2026-07-28\|86.43\|-10.47\|92.00\|95.14\|86.00\|84725;2026-07-29\|86.20\|-0.27\|87.29\|88.34\|81.50\|88670;2026-07-30\|78.00\|-9.51\|84.67\|85.71\|75.82\|105829;2026-07-31\|82.49\|5.76\|86.11\|90.85\|82.19\|107631;2026-08-03\|79.78\|-3.29\|81.11\|84.00\|78.50\|88525;2026-08-04\|86.97\|9.01\|81.00\|87.49\|79.88\|99029;2026-08-05\|95.30\|9.58\|84.00\|96.38\|83.83\|141908;2026-08-06\|99.46\|4.37\|92.98\|102.50\|92.09\|155493;2026-08-07\|102.56\|3.12\|99.02\|105.91\|96.73\|181537;2026-08-10\|103.64\|1.05\|104.00\|105.00\|99.58\|125445;2026-08-11\|100.87\|-2.67\|101.03\|102.59\|97.40\|108607;2026-08-12\|102.50\|1.62\|100.51\|103.20\|99.58\|92182;2026-08-13\|99.50\|-2.93\|104.55\|105.40\|99.44\|94680;2026-08-14\|101.10\|1.61\|100.00\|101.98\|98.10\|74845;2026-08-17\|107.82\|6.65\|102.00\|107.95\|100.00\|115379;2026-08-18\|107.30\|-0.48\|107.05\|110.80\|105.20\|103400;2026-08-19\|94.48\|-11.95\|102.44\|103.48\|93.17\|122075;2026-08-20\|95.43\|1.01\|96.38\|99.80\|94.60\|90256;2026-08-21\|97.28\|1.94\|95.19\|99.76\|94.32\|67110;2026-08-24\|94.10\|-3.27\|96.85\|98.88\|90.50\|71109;2026-08-25\|92.76\|-1.42\|93.84\|94.78\|88.44\|64410;2026-08-26\|91.50\|-1.36\|95.00\|96.50\|90.60\|120742;2026-08-27\|101.62\|11.06\|93.00\|102.99\|91.01\|165358;2026-08-28\|100.10\|-1.50\|101.50\|103.98\|99.70\|115321;2026-08-31\|101.51\|1.41\|96.73\|101.81\|96.50\|87041;2026-09-01\|90.50\|-10.85\|98.02\|98.10\|90.50\|153948;2026-09-02\|86.78\|-4.11\|88.01\|88.47\|85.17\|79607;2026-09-03\|87.70\|1.06\|88.50\|89.27\|86.38\|61326;2026-09-04\|84.18\|-4.01\|89.20\|89.74\|82.99\|73095;2026-09-07\|87.51\|3.96\|85.66\|88.80\|85.09\|76388;2026-09-08\|85.91\|-1.83\|88.10\|88.50\|85.16\|76855;2026-09-09\|85.80\|-0.13\|86.39\|87.30\|85.16\|50529;2026-09-10\|84.52\|-1.49\|85.00\|86.88\|84.00\|46420;2026-09-11\|83.34\|-1.40\|83.00\|84.50\|80.29\|60836;2026-09-14\|84.09\|0.90\|81.86\|85.87\|80.49\|58752;2026-09-15\|85.25\|1.38\|84.00\|88.12\|84.00\|76858;2026-09-16\|87.79\|2.98\|85.66\|88.68\|84.41\|78325;2026-09-17\|86.10\|-1.93\|87.50\|88.50\|85.70\|60815;2026-09-18\|88.15\|2.38\|87.30\|88.44\|85.60\|74509;2026-09-21\|88.40\|0.28\|89.32\|89.88\|87.34\|67866;2026-09-22\|87.54\|-0.97\|89.50\|91.20\|87.01\|77406;2026-09-23\|88.77\|1.41\|87.25\|89.73\|86.37\|69398;2026-09-24\|85.35\|-3.85\|88.00\|88.69\|85.33\|45526;2026-09-28\|80.00\|-6.27\|85.35\|85.36\|79.50\|55330;2026-09-29\|80.40\|0.50\|79.50\|81.11\|78.30\|31006;2026-09-30\|77.11\|-4.09\|81.11\|82.77\|77.05\|43285;2026-10-08\|74.53\|-3.35\|77.50\|78.73\|74.33\|41591;2026-10-09\|72.60\|-2.59\|74.11\|74.33\|67.70\|67453;2026-10-12\|69.40\|-4.41\|72.99\|72.99\|69.00\|40248;2026-10-13\|70.28\|1.27\|66.66\|71.37\|65.50\|49782;2026-10-14\|68.77\|-2.15\|70.20\|71.96\|68.60\|39923;2026-10-15\|65.98\|-4.06\|66.00\|68.03\|64.85\|52013;2026-10-16\|65.36\|-0.94\|67.80\|67.80\|64.60\|35747;2026-10-19\|63.65\|-2.62\|64.59\|65.26\|61.10\|46503;2026-10-20\|66.16\|3.94\|63.65\|67.68\|62.76\|57076;2026-10-21\|66.27\|0.17\|66.90\|68.00\|66.06\|36023;2026-10-22\|62.60\|-5.54\|66.33\|66.50\|62.60\|38644;2026-10-23\|66.16\|5.69\|60.55\|66.98\|58.88\|61543;2026-10-26\|63.33\|-4.28\|64.88\|66.08\|63.20\|49260;2026-10-27\|59.41\|-6.19\|64.50\|64.68\|59.32\|41738;2026-10-28\|64.38\|8.37\|61.00\|64.68\|60.00\|80013;2026-10-29\|61.28\|-4.82\|63.56\|65.80\|61.20\|60400;2026-10-30\|49.74\|-18.83\|50.03\|53.81\|49.27\|136885;2026-11-02\|49.15\|-1.19\|49.74\|50.80\|48.46\|82741;2026-11-03\|44.46\|-9.54\|48.00\|48.58\|43.93\|92539;2026-11-04\|48.82\|9.81\|44.90\|49.87\|42.57\|114295;2026-11-05\|51.30\|5.08\|47.09\|52.99\|47.03\|108345;2026-11-06\|48.50\|-5.46\|46.00\|50.44\|46.00\|75154
127925	英伟达业绩超预期	CPO技术许可+实控人终止减持+光通信元器件行业原因：中信建投6月15日研报指出，近日SemiAnalysis提出CPO的规模量产时间可能推迟至2028年乃至2029年，但CPO节奏放慢意味着NPO可能加速推进。不论是CPO还是NPO，主要面向Scale Up市场，这对可插拔光模块供应商而言都是增量市场，传统可插拔光模块公司可以深度参与。公司原因： 1、据2026年6月11日公告，全资子公司瑞士炬光拟向全球领先的半导体代工企业AH公司开展微棱镜透镜阵列和垂直光学耦合器相关技术许可，一次性技术许可费合计1300万美元。 2、据2026年6月13日公告，控股股东、实际控制人刘兴胜决定提前终止其于2月28日披露的减持计划。 3、据2026年6月2日投资者关系记录表，公司定位于CPO产业链元器件供应商，产品深入布局外置激光光源模块、光纤阵列单元等四大环节，提供微棱镜透镜阵列、V型槽阵列等产品；据2026年5月20日互动易，公司掌握微纳光学领域五大主流制备技术，已成为全球领先的微纳光学一站式解决方案提供商。	公司的产品广泛应用于光通信模块、硅光模块，如光发射模块（TOSA）、光接收模块（ROSA）、光子集成电路（PIC）、共封装光学器件（CPO）等领域	2026-06-29\|333.50\|-5.07\|351.32\|355.80\|313.00\|83164;2026-06-30\|354.21\|6.21\|335.00\|355.00\|327.47\|68970;2026-07-01\|332.98\|-5.99\|354.17\|356.89\|328.50\|67064;2026-07-02\|304.60\|-8.52\|326.58\|331.68\|301.90\|59409;2026-07-03\|297.75\|-2.25\|299.00\|311.88\|296.10\|52309;2026-07-06\|282.67\|-5.06\|297.52\|309.83\|276.13\|67470;2026-07-07\|270.68\|-4.24\|284.47\|287.88\|265.10\|56701;2026-07-08\|262.00\|-3.21\|277.00\|280.00\|260.31\|52089;2026-07-09\|289.00\|10.31\|269.85\|291.80\|257.68\|82451;2026-07-10\|282.10\|-2.39\|299.00\|313.50\|281.00\|84566;2026-07-13\|264.45\|-6.26\|282.00\|290.00\|261.40\|61353;2026-07-14\|282.28\|6.74\|269.26\|287.80\|261.51\|70134;2026-07-15\|259.51\|-8.07\|291.00\|291.49\|257.02\|66163;2026-07-16\|261.50\|0.77\|260.79\|278.88\|252.00\|83787;2026-07-17\|217.54\|-16.81\|261.50\|264.29\|214.51\|91924;2026-07-20\|194.13\|-10.76\|227.90\|229.50\|187.09\|117260;2026-07-21\|223.20\|14.97\|197.91\|224.81\|182.65\|109945;2026-07-22\|220.95\|-1.01\|223.50\|236.83\|218.00\|75741;2026-07-23\|209.50\|-5.18\|223.82\|227.00\|206.67\|77887;2026-07-24\|203.70\|-2.77\|211.48\|213.50\|202.22\|52357;2026-07-27\|215.11\|5.60\|204.64\|215.11\|200.00\|63054;2026-07-28\|191.53\|-10.96\|217.00\|220.00\|190.00\|81705;2026-07-29\|181.90\|-5.03\|195.32\|195.32\|172.00\|96640;2026-07-30\|157.82\|-13.24\|181.26\|182.00\|155.50\|119516;2026-07-31\|175.44\|11.16\|175.00\|188.43\|173.00\|105963;2026-08-03\|177.72\|1.30\|173.56\|185.00\|168.59\|90329;2026-08-04\|201.99\|13.66\|185.00\|202.80\|181.06\|113901;2026-08-05\|208.35\|3.15\|189.00\|209.50\|187.17\|130210;2026-08-06\|208.64\|0.14\|200.00\|212.37\|198.00\|99394;2026-08-07\|220.90\|5.88\|210.64\|223.90\|209.28\|112503;2026-08-10\|202.88\|-8.16\|215.00\|222.45\|195.50\|121703;2026-08-11\|204.60\|0.85\|200.04\|209.88\|195.90\|80780;2026-08-12\|245.52\|20.00\|207.00\|245.52\|205.00\|86147;2026-08-13\|255.86\|4.21\|255.11\|269.68\|250.55\|191846;2026-08-14\|270.95\|5.90\|255.86\|278.30\|252.03\|145036;2026-08-17\|291.20\|7.47\|279.90\|291.27\|273.88\|133286;2026-08-18\|288.50\|-0.93\|288.00\|294.99\|278.89\|117024;2026-08-19\|266.90\|-7.49\|274.88\|286.68\|262.15\|131044;2026-08-20\|283.00\|6.03\|270.50\|288.08\|257.13\|125084;2026-08-21\|281.07\|-0.68\|284.09\|293.99\|276.00\|112415;2026-08-24\|272.30\|-3.12\|274.91\|284.42\|258.22\|96314;2026-08-25\|264.59\|-2.83\|264.23\|269.00\|253.00\|67575;2026-08-26\|262.00\|-0.98\|268.95\|269.92\|250.59\|64599;2026-08-27\|291.00\|11.07\|270.00\|298.00\|269.00\|108709;2026-08-28\|295.00\|1.37\|289.93\|307.83\|285.00\|115549;2026-08-31\|289.99\|-1.70\|289.80\|303.00\|285.06\|78240;2026-09-01\|285.01\|-1.72\|300.00\|300.29\|283.00\|108759;2026-09-02\|278.97\|-2.12\|277.24\|288.59\|271.00\|82112;2026-09-03\|284.18\|1.87\|284.27\|288.98\|273.00\|83842;2026-09-04\|299.50\|5.39\|295.00\|321.98\|292.00\|136743;2026-09-07\|316.20\|5.58\|307.58\|318.18\|305.27\|113446;2026-09-08\|302.13\|-4.45\|311.00\|318.88\|299.50\|95187;2026-09-09\|302.55\|0.14\|315.10\|320.00\|300.30\|92647;2026-09-10\|315.00\|4.12\|295.98\|322.24\|293.00\|107861;2026-09-11\|286.60\|-9.02\|307.00\|314.00\|277.00\|127914;2026-09-14\|286.78\|0.06\|275.00\|292.87\|268.10\|68586;2026-09-15\|276.00\|-3.76\|280.00\|287.02\|273.51\|71139;2026-09-16\|301.16\|9.12\|276.60\|303.99\|273.12\|90522;2026-09-17\|302.56\|0.46\|308.00\|308.99\|297.19\|60140;2026-09-18\|311.62\|2.99\|308.00\|316.85\|304.44\|64982;2026-09-21\|299.51\|-3.89\|311.00\|313.00\|295.58\|81328;2026-09-22\|295.74\|-1.26\|306.37\|308.00\|295.40\|49975;2026-09-23\|308.90\|4.45\|296.05\|312.93\|295.01\|74357;2026-09-24\|293.84\|-4.88\|307.60\|307.65\|292.01\|52159;2026-09-28\|275.84\|-6.13\|290.00\|290.88\|268.03\|64107;2026-09-29\|284.26\|3.05\|274.00\|289.21\|271.09\|57398;2026-09-30\|282.88\|-0.49\|288.80\|288.94\|279.10\|38037;2026-10-08\|244.88\|-13.43\|282.00\|282.79\|242.27\|87044;2026-10-09\|238.00\|-2.81\|240.00\|252.43\|230.02\|67034;2026-10-12\|235.46\|-1.07\|232.01\|246.36\|231.40\|41706;2026-10-13\|241.28\|2.47\|225.09\|245.45\|221.00\|72334;2026-10-14\|231.23\|-4.17\|240.02\|243.90\|230.08\|37232;2026-10-15\|212.98\|-7.89\|222.50\|225.00\|208.00\|64620;2026-10-16\|208.80\|-1.96\|221.88\|221.91\|206.69\|48793;2026-10-19\|203.80\|-2.39\|208.12\|209.90\|195.00\|47343;2026-10-20\|205.84\|1.00\|203.09\|210.50\|198.70\|41992;2026-10-21\|215.85\|4.86\|209.90\|224.80\|206.56\|56447;2026-10-22\|199.99\|-7.35\|218.81\|219.00\|198.66\|50293;2026-10-23\|200.34\|0.17\|198.20\|202.84\|178.26\|68315;2026-10-26\|193.00\|-3.66\|196.92\|198.97\|187.20\|39384;2026-10-27\|185.30\|-3.99\|200.00\|201.50\|185.00\|41996;2026-10-28\|194.26\|4.84\|190.00\|198.34\|186.23\|44482;2026-10-29\|172.39\|-11.26\|194.00\|194.00\|171.23\|76460;2026-10-30\|151.20\|-12.29\|157.47\|164.52\|148.00\|85626;2026-11-02\|151.88\|0.45\|153.10\|156.00\|146.79\|71856;2026-11-03\|136.20\|-10.32\|149.82\|149.82\|134.35\|76323;2026-11-04\|149.07\|9.45\|136.48\|149.92\|129.42\|91325;2026-11-05\|148.94\|-0.09\|143.33\|154.99\|142.25\|84565;2026-11-06\|138.60\|-6.94\|130.00\|142.86\|127.88\|78136
127924	英伟达Vera Rubin平台全面导入无风扇全液冷架构	液冷服务器+储能温控+定增过会 1、据2026年4月1日年报，公司在数据中心领域推出冷板式液冷和浸没液冷全套解决方案，产品覆盖CDU、Manifold、TANK等，并研发一体式风液型服务器机柜，用于高密度液冷服务器散热。 2、据2026年4月1日年报，公司储能温控领域积累了宁德时代、比亚迪、阳光电源等优质客户，2025年该业务营业收入约16.86亿元，同比增长约43%。 3、据2026年7月2日公告，公司向特定对象发行股票申请获深交所上市审核中心审核通过，拟募资不超11.40亿元用于南方总部暨工业领域冷却设备及组件项目、液冷温控项目等。	公司是工业温控整体解决方案服务商，在数据中心领域推出冷板式液冷和浸没液冷产品	2026-06-29\|97.03\|-5.71\|102.66\|105.92\|94.40\|81010;2026-06-30\|105.07\|8.29\|97.01\|105.59\|95.72\|71166;2026-07-01\|100.04\|-4.79\|103.05\|108.88\|98.88\|59408;2026-07-02\|96.40\|-3.64\|97.99\|101.78\|95.08\|57788;2026-07-03\|100.10\|3.84\|95.43\|103.12\|95.40\|67384;2026-07-06\|104.60\|4.50\|101.00\|108.99\|100.14\|69594;2026-07-07\|100.99\|-3.45\|104.00\|107.95\|100.40\|44968;2026-07-08\|97.82\|-3.14\|100.69\|105.60\|97.70\|54355;2026-07-09\|105.62\|7.97\|102.80\|106.26\|93.33\|79388;2026-07-10\|109.04\|3.24\|105.67\|113.50\|104.69\|90725;2026-07-13\|104.99\|-3.71\|109.66\|119.78\|103.22\|104996;2026-07-14\|120.41\|14.69\|107.09\|125.99\|107.00\|154132;2026-07-15\|113.82\|-5.47\|118.00\|119.90\|106.01\|119502;2026-07-16\|109.80\|-3.53\|111.89\|115.90\|106.99\|78762;2026-07-17\|92.74\|-15.54\|106.86\|109.80\|92.00\|90704;2026-07-20\|78.76\|-15.07\|96.51\|97.39\|76.08\|106234;2026-07-21\|87.01\|10.47\|79.40\|87.28\|73.63\|105776;2026-07-22\|95.94\|10.26\|86.50\|102.52\|84.80\|102737;2026-07-23\|91.15\|-4.99\|95.14\|98.80\|90.50\|61274;2026-07-24\|87.74\|-3.74\|87.72\|91.94\|86.00\|53213;2026-07-27\|90.67\|3.34\|87.74\|92.00\|86.33\|52989;2026-07-28\|82.31\|-9.22\|90.26\|92.00\|81.55\|56037;2026-07-29\|75.04\|-8.83\|81.08\|82.10\|73.71\|81886;2026-07-30\|64.20\|-14.45\|74.74\|75.00\|63.80\|86498;2026-07-31\|65.13\|1.45\|71.14\|71.88\|64.90\|95417;2026-08-03\|60.32\|-7.39\|65.00\|65.50\|59.81\|78195;2026-08-04\|66.84\|10.81\|61.85\|67.80\|60.50\|84303;2026-08-05\|70.17\|4.98\|65.83\|71.07\|65.66\|71395;2026-08-06\|70.16\|-0.01\|68.92\|71.00\|67.20\|57937;2026-08-07\|73.85\|5.26\|70.59\|75.09\|69.15\|78760;2026-08-10\|72.79\|-1.44\|74.44\|74.95\|70.31\|63303;2026-08-11\|72.22\|-0.78\|72.52\|75.87\|71.90\|64598;2026-08-12\|73.88\|2.30\|72.29\|75.48\|71.58\|53225;2026-08-13\|73.15\|-0.99\|74.86\|77.25\|73.08\|57442;2026-08-14\|75.00\|2.53\|74.61\|76.18\|73.38\|55515;2026-08-17\|78.20\|4.27\|75.47\|78.24\|74.90\|65693;2026-08-18\|75.33\|-3.67\|78.20\|78.20\|74.28\|64377;2026-08-19\|67.66\|-10.18\|72.94\|73.16\|67.32\|67270;2026-08-20\|68.85\|1.76\|68.76\|69.85\|67.66\|40687;2026-08-21\|73.13\|6.22\|68.50\|77.00\|67.69\|76258;2026-08-24\|73.23\|0.14\|73.00\|75.46\|70.34\|67559;2026-08-25\|83.16\|13.56\|71.77\|84.25\|71.29\|135170;2026-08-26\|82.00\|-1.39\|86.77\|87.48\|81.60\|113926;2026-08-27\|91.13\|11.13\|83.46\|92.68\|81.24\|124796;2026-08-28\|89.82\|-1.44\|90.73\|93.50\|89.06\|105404;2026-08-31\|102.57\|14.20\|90.53\|104.00\|90.50\|117317;2026-09-01\|100.80\|-1.73\|103.32\|103.66\|99.00\|84585;2026-09-02\|97.90\|-2.88\|98.02\|102.44\|97.78\|98362;2026-09-03\|107.21\|9.51\|99.16\|110.00\|98.08\|145118;2026-09-04\|96.40\|-10.08\|106.32\|106.98\|95.75\|152958;2026-09-07\|97.60\|1.24\|96.34\|99.50\|94.12\|110348;2026-09-08\|93.35\|-4.35\|96.81\|96.81\|91.56\|113729;2026-09-09\|92.75\|-0.64\|94.89\|95.50\|91.53\|73038;2026-09-10\|89.56\|-3.44\|91.76\|92.75\|89.20\|70449;2026-09-11\|86.20\|-3.75\|87.61\|89.19\|82.48\|70575;2026-09-14\|86.14\|-0.07\|84.57\|87.83\|82.31\|57594;2026-09-15\|86.05\|-0.10\|85.81\|89.20\|85.60\|65153;2026-09-16\|89.90\|4.47\|86.18\|90.20\|84.83\|76719;2026-09-17\|96.39\|7.22\|91.13\|97.71\|90.00\|128424;2026-09-18\|101.16\|4.95\|97.00\|102.00\|93.93\|118536;2026-09-21\|107.34\|6.11\|103.36\|108.50\|101.63\|114358;2026-09-22\|106.27\|-1.00\|107.30\|109.41\|105.80\|81985;2026-09-23\|107.95\|1.58\|111.00\|111.00\|106.30\|60096;2026-09-24\|104.53\|-3.17\|108.00\|108.00\|104.39\|52606;2026-09-28\|99.10\|-5.19\|106.17\|106.44\|97.68\|47522;2026-09-29\|98.41\|-0.70\|98.41\|100.70\|97.27\|35953;2026-09-30\|97.02\|-1.41\|98.80\|99.07\|94.70\|40854;2026-10-08\|94.47\|-2.63\|96.82\|98.79\|93.59\|47530;2026-10-09\|92.97\|-1.59\|92.00\|93.66\|86.57\|65328;2026-10-12\|95.00\|2.18\|92.00\|97.78\|90.77\|62150;2026-10-13\|96.36\|1.43\|92.12\|98.77\|88.52\|78964;2026-10-14\|97.24\|0.91\|95.61\|99.50\|93.08\|68681;2026-10-15\|97.60\|0.37\|94.65\|101.68\|93.57\|72837;2026-10-16\|98.28\|0.70\|99.98\|101.50\|96.82\|83524;2026-10-19\|105.07\|6.91\|99.46\|106.59\|97.27\|112280;2026-10-20\|101.00\|-3.87\|101.45\|105.37\|96.30\|91365;2026-10-21\|99.12\|-1.86\|101.02\|102.70\|96.00\|66491;2026-10-22\|94.65\|-4.51\|97.53\|101.59\|94.65\|69934;2026-10-23\|99.99\|5.64\|90.78\|102.25\|86.05\|109518;2026-10-26\|83.59\|-16.40\|98.10\|98.69\|79.99\|114503;2026-10-27\|80.50\|-3.70\|84.00\|84.86\|80.30\|61702;2026-10-28\|90.80\|12.79\|81.66\|91.90\|80.00\|73274;2026-10-29\|84.71\|-6.71\|89.01\|89.15\|82.90\|58210;2026-10-30\|77.72\|-8.25\|81.20\|84.71\|77.58\|75016;2026-11-02\|75.11\|-3.36\|78.83\|79.70\|74.65\|68420;2026-11-03\|67.22\|-10.50\|74.54\|74.68\|66.60\|69382;2026-11-04\|70.69\|5.16\|68.58\|71.37\|64.01\|82288;2026-11-05\|69.46\|-1.74\|67.89\|71.56\|67.20\|73694;2026-11-06\|65.88\|-5.15\|65.00\|67.89\|62.50\|65117
127923	多家券商上半年业绩大增		公司旗下“通达信”在国内证券行情交易系统市场市占率第一	2026-06-29\|72.31\|-1.08\|72.86\|74.89\|70.24\|61656;2026-06-30\|71.31\|-1.38\|71.77\|72.48\|70.61\|60899;2026-07-01\|81.50\|14.29\|71.00\|85.57\|70.50\|173980;2026-07-02\|80.09\|-1.73\|82.50\|85.47\|79.77\|139940;2026-07-03\|78.12\|-2.46\|80.58\|83.54\|77.86\|88835;2026-07-06\|75.22\|-3.71\|78.99\|79.77\|74.90\|74295;2026-07-07\|72.61\|-3.47\|74.99\|75.59\|71.90\|53955;2026-07-08\|71.31\|-1.79\|72.66\|73.98\|70.70\|60211;2026-07-09\|74.00\|3.77\|71.34\|74.78\|70.84\|70237;2026-07-10\|71.86\|-2.89\|73.20\|75.75\|71.50\|69759;2026-07-13\|68.60\|-4.54\|71.88\|72.30\|68.00\|61682;2026-07-14\|69.50\|1.31\|68.30\|69.60\|65.70\|51181;2026-07-15\|71.50\|2.88\|69.00\|73.05\|68.41\|61765;2026-07-16\|70.50\|-1.40\|70.00\|72.48\|69.15\|45700;2026-07-17\|68.18\|-3.29\|70.67\|73.60\|67.90\|71795;2026-07-20\|69.74\|2.29\|67.70\|71.00\|67.70\|52331;2026-07-21\|71.58\|2.64\|69.05\|71.60\|68.33\|61714;2026-07-22\|68.80\|-3.88\|70.70\|70.70\|68.53\|46786;2026-07-23\|69.30\|0.73\|69.01\|70.28\|67.65\|32442;2026-07-24\|64.49\|-6.94\|67.49\|68.49\|64.20\|48638;2026-07-27\|66.29\|2.79\|65.00\|66.39\|63.58\|30556;2026-07-28\|64.81\|-2.23\|65.50\|66.66\|64.60\|24973;2026-07-29\|67.68\|4.43\|65.00\|69.08\|63.86\|53765;2026-07-30\|67.76\|0.12\|67.01\|68.96\|66.83\|40602;2026-07-31\|74.21\|9.52\|68.97\|77.80\|68.58\|119362;2026-08-03\|76.94\|3.68\|73.97\|79.49\|73.81\|104027;2026-08-04\|76.33\|-0.79\|76.10\|82.00\|75.88\|78895;2026-08-05\|81.46\|6.72\|76.24\|83.58\|76.04\|116493;2026-08-06\|82.25\|0.97\|80.41\|84.70\|79.15\|106091;2026-08-07\|81.25\|-1.22\|81.51\|82.25\|79.10\|89577;2026-08-10\|79.82\|-1.76\|81.20\|81.77\|78.00\|59496;2026-08-11\|80.32\|0.63\|79.76\|82.10\|78.30\|51551;2026-08-12\|79.42\|-1.12\|80.60\|80.94\|79.11\|42807;2026-08-13\|83.20\|4.76\|80.00\|85.68\|79.27\|125056;2026-08-14\|80.44\|-3.32\|83.02\|83.39\|79.66\|67767;2026-08-17\|81.40\|1.19\|80.12\|81.80\|78.90\|47918;2026-08-18\|79.03\|-2.91\|81.26\|81.26\|77.14\|63535;2026-08-19\|76.30\|-3.45\|77.63\|78.37\|76.10\|56094;2026-08-20\|75.63\|-0.88\|76.26\|77.47\|74.60\|42838;2026-08-21\|76.63\|1.32\|75.42\|77.19\|74.21\|43669;2026-08-24\|73.60\|-3.95\|75.98\|76.65\|72.88\|39707;2026-08-25\|73.98\|0.52\|73.48\|75.08\|72.72\|29696;2026-08-26\|77.64\|4.95\|73.79\|78.30\|73.53\|95093;2026-08-27\|86.30\|11.15\|77.00\|87.50\|76.95\|155959;2026-08-28\|86.52\|0.25\|84.60\|89.79\|83.33\|140920;2026-08-31\|88.00\|1.71\|86.00\|88.26\|83.38\|114991;2026-09-01\|87.50\|-0.57\|87.30\|89.67\|86.11\|94522;2026-09-02\|86.16\|-1.53\|85.60\|88.10\|84.66\|69765;2026-09-03\|85.01\|-1.33\|86.92\|88.50\|84.00\|94735;2026-09-04\|88.87\|4.54\|86.50\|92.28\|84.50\|164320;2026-09-07\|86.00\|-3.23\|88.77\|90.50\|85.10\|93801;2026-09-08\|84.67\|-1.55\|85.96\|87.80\|83.57\|76470;2026-09-09\|84.60\|-0.08\|85.35\|85.57\|83.58\|45360;2026-09-10\|83.15\|-1.71\|84.08\|85.38\|82.88\|54411;2026-09-11\|74.20\|-10.76\|80.60\|81.69\|73.33\|106197;2026-09-14\|73.40\|-1.08\|74.01\|74.50\|72.00\|48004;2026-09-15\|73.01\|-0.53\|73.43\|73.97\|72.47\|29944;2026-09-16\|79.07\|8.30\|72.77\|79.98\|72.37\|84245;2026-09-17\|77.18\|-2.39\|78.30\|79.40\|76.91\|43004;2026-09-18\|80.52\|4.33\|78.60\|81.27\|77.50\|59628;2026-09-21\|84.13\|4.48\|81.60\|84.98\|79.46\|74894;2026-09-22\|82.15\|-2.35\|84.52\|84.60\|81.55\|66664;2026-09-23\|81.68\|-0.57\|82.00\|82.48\|81.00\|32856;2026-09-24\|78.00\|-4.51\|80.95\|81.26\|77.88\|53092;2026-09-28\|75.73\|-2.91\|78.05\|78.08\|74.93\|37964;2026-09-29\|76.90\|1.54\|75.72\|77.38\|75.49\|35358;2026-09-30\|74.56\|-3.04\|77.89\|77.89\|74.00\|39186;2026-10-08\|69.66\|-6.57\|74.01\|75.57\|69.01\|55897;2026-10-09\|74.33\|6.70\|69.50\|75.07\|68.75\|81548;2026-10-12\|74.11\|-0.30\|74.51\|74.97\|73.01\|47338;2026-10-13\|74.69\|0.78\|72.28\|77.07\|72.28\|63489;2026-10-14\|73.75\|-1.26\|74.07\|75.09\|73.50\|35994;2026-10-15\|74.67\|1.25\|72.00\|77.77\|71.50\|74725;2026-10-16\|74.62\|-0.07\|74.49\|77.35\|72.08\|75050;2026-10-19\|74.37\|-0.34\|73.66\|75.98\|73.20\|38438;2026-10-20\|72.79\|-2.12\|74.00\|75.10\|71.70\|51373;2026-10-21\|72.30\|-0.67\|73.00\|74.10\|71.72\|37120;2026-10-22\|70.59\|-2.37\|72.30\|73.28\|70.51\|39677;2026-10-23\|75.77\|7.34\|69.00\|76.58\|69.00\|78315;2026-10-26\|74.36\|-1.86\|75.38\|75.76\|73.78\|42728;2026-10-27\|69.99\|-5.88\|74.26\|75.34\|69.82\|43459;2026-10-28\|69.91\|-0.11\|70.90\|71.88\|69.71\|35573;2026-10-29\|67.11\|-4.01\|69.40\|70.45\|67.00\|37975;2026-10-30\|57.04\|-15.01\|65.20\|67.70\|56.79\|91035;2026-11-02\|64.00\|12.20\|57.00\|65.80\|56.91\|94013;2026-11-03\|62.49\|-2.36\|63.00\|65.78\|61.91\|79936;2026-11-04\|66.83\|6.95\|62.00\|68.00\|60.20\|99971;2026-11-05\|64.56\|-3.40\|65.80\|66.98\|63.73\|87371;2026-11-06\|62.56\|-3.10\|62.01\|65.19\|61.90\|48829
127922	英伟达业绩超预期	800G/1.6T电芯片+AI算力+光通信芯片行业原因：据央视财经，今年一季度，光纤光缆和光模块几款产品出口量同比增长都在两位数以上，多家企业出口订单排到2028年。其中，特种光纤产品出货价格1年内上涨10倍，仍供不应求。虽然订单同比增长4倍，但产能受限，发货仅增1倍，客户需提前缴纳保证金才能锁定产能。公司原因： 1、据2026年5月12日互动易，AI算力爆发驱动800G/1.6T光模块放量，公司400G/800G电芯片已工程流片，预计三季度回片并同步客户验证，1.6T技术同步研发。 2、据2026年5月15日机构调研纪要，公司单波100G/200G芯片匹配800G/1.6T需求，与头部云厂商联合开发LPO/NPO/CPO架构，国产替代空间明确。 3、据2026年4月28日一季报，公司一季度营收1.38亿元、净利2657万元，分别同比增长17.57%、20.04%，高端产品占比提升。	公司围绕1.6T光模块应用积极布局下一代速率产品，重点研发跨阻放大器、VCSEL激光器驱动器，以及面向LPO/NPO架构的MZ调制器驱动器等核心芯片，目前已进入样品测试阶段	2026-06-29\|382.96\|-3.70\|391.50\|407.99\|362.00\|15428;2026-06-30\|402.43\|5.08\|385.95\|406.00\|374.00\|12574;2026-07-01\|388.00\|-3.59\|400.88\|415.00\|381.50\|14263;2026-07-02\|375.23\|-3.29\|371.10\|401.99\|365.00\|12569;2026-07-03\|357.80\|-4.65\|373.10\|377.97\|353.00\|13310;2026-07-06\|353.01\|-1.34\|360.00\|367.86\|331.00\|14757;2026-07-07\|348.19\|-1.37\|348.00\|359.52\|341.00\|8486;2026-07-08\|341.57\|-1.90\|351.88\|358.53\|330.02\|8689;2026-07-09\|359.94\|5.38\|348.40\|359.98\|335.30\|11485;2026-07-10\|348.00\|-3.32\|368.05\|378.88\|346.92\|12331;2026-07-13\|322.34\|-7.37\|340.00\|349.81\|319.01\|10784;2026-07-14\|340.33\|5.58\|322.40\|345.59\|322.40\|13173;2026-07-15\|316.00\|-7.15\|340.02\|344.00\|313.99\|11469;2026-07-16\|299.50\|-5.22\|311.34\|316.46\|298.03\|9826;2026-07-17\|259.96\|-13.20\|299.49\|299.49\|253.05\|15498;2026-07-20\|233.00\|-10.37\|267.65\|269.99\|222.11\|17831;2026-07-21\|261.02\|12.03\|238.83\|262.49\|213.84\|21052;2026-07-22\|261.04\|0.01\|262.00\|275.63\|255.00\|18700;2026-07-23\|253.76\|-2.79\|264.00\|267.01\|252.01\|11850;2026-07-24\|251.30\|-0.97\|252.00\|259.77\|249.03\|9300;2026-07-27\|258.90\|3.02\|254.57\|259.00\|242.92\|10287;2026-07-28\|231.86\|-10.44\|254.00\|258.00\|231.14\|12884;2026-07-29\|232.23\|0.16\|233.00\|238.00\|216.00\|13968;2026-07-30\|210.95\|-9.16\|231.69\|231.93\|206.01\|14314;2026-07-31\|222.00\|5.24\|229.00\|239.80\|221.39\|14976;2026-08-03\|219.84\|-0.97\|215.00\|226.60\|215.00\|11245;2026-08-04\|235.00\|6.90\|223.00\|237.37\|221.88\|16200;2026-08-05\|243.99\|3.83\|223.00\|244.85\|223.00\|19437;2026-08-06\|245.10\|0.45\|238.99\|253.00\|232.00\|18843;2026-08-07\|254.00\|3.63\|246.54\|257.17\|241.58\|19375;2026-08-10\|247.10\|-2.72\|259.00\|261.44\|241.11\|19098;2026-08-11\|258.52\|4.62\|244.00\|269.18\|239.59\|22634;2026-08-12\|266.31\|3.01\|263.98\|274.00\|258.00\|24200;2026-08-13\|258.94\|-2.77\|273.01\|277.98\|258.01\|33011;2026-08-14\|280.40\|8.29\|261.41\|290.00\|257.00\|40402;2026-08-17\|298.99\|6.63\|286.89\|308.87\|281.00\|37784;2026-08-18\|332.10\|11.07\|303.00\|342.00\|302.07\|38709;2026-08-19\|289.74\|-12.76\|314.75\|327.00\|287.85\|38867;2026-08-20\|310.00\|6.99\|300.00\|320.00\|291.00\|31082;2026-08-21\|319.10\|2.94\|306.80\|327.99\|300.00\|27469;2026-08-24\|335.00\|4.98\|325.00\|338.49\|308.00\|34188;2026-08-25\|339.01\|1.20\|320.00\|342.00\|301.03\|26871;2026-08-26\|318.11\|-6.17\|345.00\|347.48\|315.88\|25178;2026-08-27\|354.39\|11.40\|319.54\|359.12\|312.87\|36757;2026-08-28\|330.56\|-6.72\|345.00\|353.00\|330.50\|27038;2026-08-31\|323.52\|-2.13\|320.00\|330.00\|315.25\|17769;2026-09-01\|313.00\|-3.25\|324.12\|328.50\|308.88\|19461;2026-09-02\|307.00\|-1.92\|305.00\|312.88\|300.00\|14525;2026-09-03\|318.50\|3.75\|313.00\|323.99\|309.01\|17459;2026-09-04\|314.00\|-1.41\|321.39\|331.91\|305.01\|20199;2026-09-07\|338.00\|7.64\|319.58\|341.80\|318.00\|23550;2026-09-08\|333.01\|-1.48\|342.00\|351.25\|330.58\|19032;2026-09-09\|335.65\|0.79\|340.00\|361.00\|333.63\|23306;2026-09-10\|353.62\|5.35\|329.00\|360.00\|325.10\|25083;2026-09-11\|340.84\|-3.61\|348.00\|359.98\|330.40\|26197;2026-09-14\|334.00\|-2.01\|330.66\|347.00\|324.00\|17278;2026-09-15\|325.89\|-2.43\|328.88\|341.00\|323.30\|16369;2026-09-16\|339.32\|4.12\|322.07\|345.00\|322.00\|18434;2026-09-17\|343.40\|1.20\|336.00\|348.49\|335.00\|18445;2026-09-18\|369.90\|7.72\|354.95\|376.00\|350.02\|27652;2026-09-21\|360.60\|-2.51\|378.00\|379.88\|355.97\|20370;2026-09-22\|347.00\|-3.77\|367.73\|371.99\|345.02\|19218;2026-09-23\|361.32\|4.13\|349.00\|372.00\|343.13\|20084;2026-09-24\|335.56\|-7.13\|356.00\|359.90\|335.00\|15953;2026-09-28\|298.19\|-11.14\|332.21\|335.00\|292.11\|17202;2026-09-29\|310.06\|3.98\|298.19\|311.00\|291.80\|10705;2026-09-30\|300.21\|-3.18\|311.52\|316.52\|299.00\|8924;2026-10-08\|268.24\|-10.65\|292.33\|293.84\|265.00\|17815;2026-10-09\|261.15\|-2.64\|265.14\|274.50\|253.15\|15417;2026-10-12\|252.05\|-3.48\|255.85\|262.55\|252.00\|9890;2026-10-13\|257.41\|2.13\|240.01\|261.00\|236.40\|10550;2026-10-14\|254.09\|-1.29\|257.41\|267.88\|254.00\|9412;2026-10-15\|234.82\|-7.58\|245.00\|251.00\|233.98\|13087;2026-10-16\|238.72\|1.66\|245.00\|249.00\|235.07\|10686;2026-10-19\|232.00\|-2.81\|235.05\|238.50\|221.33\|11807;2026-10-20\|234.53\|1.09\|233.82\|242.46\|229.32\|11406;2026-10-21\|240.75\|2.65\|238.85\|249.49\|236.32\|12521;2026-10-22\|222.81\|-7.45\|240.75\|242.00\|222.81\|12046;2026-10-23\|229.18\|2.86\|220.00\|230.18\|205.19\|15437;2026-10-26\|222.14\|-3.07\|225.23\|228.98\|217.84\|9300;2026-10-27\|208.10\|-6.32\|227.31\|228.67\|208.02\|8627;2026-10-28\|219.31\|5.39\|212.26\|221.00\|211.00\|11225;2026-10-29\|203.61\|-7.16\|219.00\|224.57\|203.00\|12238;2026-10-30\|187.80\|-7.76\|193.58\|203.79\|187.00\|13838;2026-11-02\|189.97\|1.16\|189.09\|193.98\|182.61\|12497;2026-11-03\|172.02\|-9.45\|186.00\|187.86\|169.00\|14540;2026-11-04\|189.99\|10.45\|173.33\|190.00\|165.00\|22905;2026-11-05\|199.90\|5.22\|182.30\|204.90\|182.30\|20689;2026-11-06\|185.00\|-7.45\|186.57\|190.98\|176.51\|13902
127921	智谱新模型请求流量全部由国产芯片提供算力支持	半导体设备+液冷散热+铝合金压铸 1、据2026年4月24日年报，公司是行业内极少数实现可钎焊压铸技术从散热模拟仿真到高散热液冷产品规模化量产全流程覆盖的领军企业，2025年已向客户在5G-A基站上批量提供高散热效能的液冷通信结构件产品；据2025年11月26日投资者关系活动记录表，公司与钜量公司签订合作协议，拟共同开拓服务器液冷关键零部件市场。 2、据2026年4月24日年报，公司2025年5月设立全资子公司重庆渝莱昇精密科技有限公司，为客户提供包括真空腔体、机械臂等半导体设备精密零部件，是国内半导体领域头部客户的供应商；据2025年12月5日公告，公司已通过国内多家头部半导体设备厂商的合格供应商认证，将半导体业务作为第二增长曲线重点培育。 3、据2026年4月24日年报，公司是通信基站和储能壳体铝合金精密压铸件领域极具竞争力的企业之一，在5G基站大型结构件领域拥有先发优势。	1、公司拟将部分募集资金投向“半导体装备精密结构件建设项目”，已掌握关键零部件制造技术并实现批量供货，锁定第二增长曲线； 2、公司具有为固态电池提供箱体类铝合金精密压铸件产品的能力和技术储备	2026-06-29\|69.48\|20.00\|59.02\|69.48\|59.02\|210968;2026-06-30\|75.29\|8.36\|74.00\|79.18\|72.38\|223330;2026-07-01\|76.95\|2.20\|77.00\|78.00\|72.70\|136532;2026-07-02\|79.28\|3.03\|77.97\|85.39\|74.40\|184625;2026-07-03\|81.19\|2.41\|79.28\|87.00\|78.50\|161926;2026-07-06\|86.66\|6.74\|83.44\|89.66\|82.66\|142524;2026-07-07\|89.17\|2.90\|87.08\|92.68\|84.00\|159082;2026-07-08\|82.01\|-8.03\|89.00\|89.18\|80.75\|162418;2026-07-09\|92.84\|13.21\|89.88\|98.00\|87.66\|278617;2026-07-10\|94.04\|1.29\|88.66\|101.50\|88.66\|220121;2026-07-13\|75.23\|-20.00\|91.66\|93.00\|75.23\|174350;2026-07-14\|78.04\|3.74\|76.20\|78.58\|72.00\|153679;2026-07-15\|74.51\|-4.52\|80.38\|81.70\|73.99\|100255;2026-07-16\|70.84\|-4.93\|72.38\|74.00\|69.60\|81663;2026-07-17\|61.16\|-13.66\|70.80\|70.83\|61.00\|108102;2026-07-20\|55.23\|-9.70\|64.86\|65.43\|53.30\|148216;2026-07-21\|61.85\|11.99\|56.33\|61.92\|49.14\|146495;2026-07-22\|60.16\|-2.73\|60.40\|62.98\|59.15\|107172;2026-07-23\|58.29\|-3.11\|60.30\|61.93\|57.00\|67542;2026-07-24\|59.17\|1.51\|57.38\|60.69\|56.00\|74650;2026-07-27\|59.01\|-0.27\|58.54\|59.79\|56.28\|70598;2026-07-28\|53.90\|-8.66\|61.10\|62.30\|52.53\|167156;2026-07-29\|49.71\|-7.77\|52.00\|52.88\|46.66\|138276;2026-07-30\|43.40\|-12.69\|49.33\|49.66\|43.40\|118574;2026-07-31\|46.00\|5.99\|48.50\|49.45\|45.67\|115904;2026-08-03\|42.38\|-7.87\|45.31\|46.80\|42.00\|96724;2026-08-04\|44.83\|5.78\|42.68\|45.10\|41.80\|86618;2026-08-05\|49.08\|9.48\|44.48\|50.09\|44.11\|109678;2026-08-06\|51.05\|4.01\|48.52\|51.64\|47.76\|90571;2026-08-07\|52.74\|3.31\|51.29\|53.67\|50.84\|104681;2026-08-10\|53.88\|2.16\|52.54\|55.00\|51.43\|125122;2026-08-11\|52.30\|-2.93\|53.35\|53.99\|51.00\|73873;2026-08-12\|53.50\|2.29\|52.30\|54.80\|52.00\|89470;2026-08-13\|52.40\|-2.06\|53.74\|55.38\|52.35\|68374;2026-08-14\|52.99\|1.13\|52.77\|54.14\|51.35\|70882;2026-08-17\|56.80\|7.19\|53.06\|57.16\|52.49\|109936;2026-08-18\|56.03\|-1.36\|57.81\|57.93\|54.27\|78430;2026-08-19\|50.50\|-9.87\|54.50\|54.72\|50.18\|88410;2026-08-20\|51.96\|2.89\|52.25\|53.00\|50.37\|69386;2026-08-21\|52.71\|1.44\|51.35\|53.09\|50.66\|49887;2026-08-24\|52.82\|0.21\|52.43\|53.75\|51.65\|62586;2026-08-25\|52.55\|-0.51\|52.08\|53.80\|50.51\|105864;2026-08-26\|52.34\|-0.40\|52.45\|53.50\|49.69\|157054;2026-08-27\|58.34\|11.46\|51.02\|58.50\|50.94\|192556;2026-08-28\|56.66\|-2.88\|56.00\|60.47\|56.00\|151043;2026-08-31\|59.70\|5.37\|55.10\|60.80\|55.10\|133424;2026-09-01\|57.76\|-3.25\|60.99\|60.99\|57.00\|86388;2026-09-02\|55.00\|-4.78\|56.32\|59.78\|54.74\|125880;2026-09-03\|53.88\|-2.04\|56.00\|56.50\|53.01\|85861;2026-09-04\|55.72\|3.42\|54.42\|58.05\|54.42\|131601;2026-09-07\|58.93\|5.76\|56.78\|59.38\|56.00\|103052;2026-09-08\|56.92\|-3.41\|58.69\|59.70\|56.60\|98606;2026-09-09\|55.98\|-1.65\|57.00\|58.28\|55.80\|64842;2026-09-10\|54.52\|-2.61\|55.49\|55.71\|53.81\|54677;2026-09-11\|53.50\|-1.87\|53.87\|54.39\|50.38\|91146;2026-09-14\|55.25\|3.27\|53.54\|55.84\|51.91\|64055;2026-09-15\|57.24\|3.60\|55.25\|58.95\|54.82\|81473;2026-09-16\|57.55\|0.54\|57.13\|58.86\|56.63\|84889;2026-09-17\|58.31\|1.32\|57.85\|59.98\|57.29\|85509;2026-09-18\|60.94\|4.51\|59.48\|61.25\|58.09\|103229;2026-09-21\|60.62\|-0.53\|60.94\|61.80\|60.36\|69863;2026-09-22\|59.08\|-2.54\|61.50\|62.00\|58.43\|87696;2026-09-23\|59.72\|1.08\|59.74\|61.25\|58.67\|61602;2026-09-24\|58.11\|-2.70\|59.50\|60.00\|57.78\|47557;2026-09-28\|57.04\|-1.84\|58.12\|59.41\|56.34\|72427;2026-09-29\|56.39\|-1.14\|57.04\|58.43\|56.06\|45929;2026-09-30\|55.61\|-1.38\|56.39\|57.69\|55.17\|47467;2026-10-08\|50.80\|-8.65\|55.61\|55.99\|50.20\|73276;2026-10-09\|47.59\|-6.32\|50.00\|50.80\|45.00\|88796;2026-10-12\|46.74\|-1.79\|47.52\|48.61\|46.50\|49921;2026-10-13\|45.66\|-2.31\|45.99\|46.43\|43.23\|63369;2026-10-14\|44.38\|-2.80\|45.58\|46.71\|44.15\|37929;2026-10-15\|40.83\|-8.00\|41.15\|42.20\|39.90\|77510;2026-10-16\|42.85\|4.95\|42.47\|44.20\|41.67\|82023;2026-10-19\|42.15\|-1.63\|42.20\|42.85\|39.50\|63521;2026-10-20\|43.23\|2.56\|42.22\|44.55\|41.59\|48717;2026-10-21\|42.67\|-1.30\|43.66\|44.13\|42.60\|34471;2026-10-22\|42.40\|-0.63\|43.05\|45.44\|41.91\|66443;2026-10-23\|43.47\|2.52\|41.48\|43.80\|38.53\|82143;2026-10-26\|42.61\|-1.98\|42.84\|44.15\|41.58\|48832;2026-10-27\|39.62\|-7.02\|42.77\|43.50\|39.60\|45794;2026-10-28\|42.22\|6.56\|40.07\|42.50\|39.83\|51594;2026-10-29\|40.70\|-3.60\|42.00\|43.07\|40.69\|46963;2026-10-30\|38.01\|-6.61\|40.16\|41.25\|38.01\|62372;2026-11-02\|38.45\|1.16\|38.50\|39.35\|37.09\|59812;2026-11-03\|35.16\|-8.56\|37.88\|38.00\|34.66\|65111;2026-11-04\|38.88\|10.58\|35.40\|38.96\|34.25\|83208;2026-11-05\|40.18\|3.34\|38.00\|41.91\|37.50\|70833;2026-11-06\|38.27\|-4.75\|37.26\|39.48\|36.54\|69820
127920	摩根大通：下一轮全球粮食危机可能正在酝酿之中	无人农机+山地农机+海外扩张行业原因：东方证券8月22日研报指出，厄尔尼诺快速发展、海外作业窗口缩短，将提升对大马力、高效率农机的需求，我国农机出口景气度有望边际上升。公司原因： 1、据2025年9月25日互动易，公司履带旋耕机搭载无人驾驶系统系列产品已进入工程样机试验阶段，联合收割机类无人驾驶产品已完成工程样机、场地测试，进入田间试验阶段。 2、据2026年4月27日年报，公司主要产品为山地丘陵农业机械及其他动力机械，产品覆盖耕整地、种植、田间管理、收获、搬运、排灌等领域，产品远销全球100多个国家和地区。 3、据2026年4月27日董事会工作报告，公司将依托泰国自主生产基地、美国子公司及欧洲商务处拓展海外市场，并在东南亚、非洲、欧洲建立本地化服务体系。	公司主要从事山地丘陵农业机械及其他动力机械产品	2026-06-29\|23.69\|0.81\|23.31\|23.91\|22.58\|13072;2026-06-30\|23.66\|-0.13\|23.45\|24.64\|23.38\|12407;2026-07-01\|24.30\|2.71\|23.68\|24.68\|23.38\|15321;2026-07-02\|24.75\|1.85\|24.41\|25.20\|24.13\|14501;2026-07-03\|25.51\|3.07\|25.50\|25.75\|24.50\|16436;2026-07-06\|25.09\|-1.65\|25.30\|25.75\|25.07\|12148;2026-07-07\|24.01\|-4.30\|25.11\|25.22\|24.00\|9592;2026-07-08\|23.59\|-1.75\|24.15\|24.21\|23.44\|9744;2026-07-09\|23.58\|-0.04\|23.60\|23.78\|22.90\|9016;2026-07-10\|24.18\|2.54\|23.65\|24.72\|23.22\|13544;2026-07-13\|23.19\|-4.09\|24.04\|24.18\|23.11\|8051;2026-07-14\|23.65\|1.98\|23.13\|23.73\|22.85\|9343;2026-07-15\|24.06\|1.73\|23.65\|24.15\|23.26\|7343;2026-07-16\|24.65\|2.45\|24.07\|25.02\|23.90\|10542;2026-07-17\|23.68\|-3.94\|24.70\|25.01\|23.48\|13563;2026-07-20\|23.18\|-2.11\|23.85\|24.49\|22.83\|12244;2026-07-21\|22.70\|-2.07\|23.05\|23.17\|22.00\|14929;2026-07-22\|22.36\|-1.50\|22.70\|22.94\|22.12\|11305;2026-07-23\|23.57\|5.41\|22.88\|23.63\|22.70\|15532;2026-07-24\|22.96\|-2.59\|23.00\|23.55\|22.70\|10778;2026-07-27\|23.62\|2.87\|22.85\|23.77\|22.70\|8726;2026-07-28\|24.20\|2.46\|23.54\|24.73\|23.45\|15380;2026-07-29\|24.50\|1.24\|24.06\|24.68\|24.06\|10980;2026-07-30\|24.62\|0.49\|24.30\|24.94\|24.21\|9355;2026-07-31\|24.96\|1.38\|24.75\|25.04\|24.64\|9746;2026-08-03\|25.56\|2.40\|24.93\|25.64\|24.93\|10556;2026-08-04\|25.25\|-1.21\|25.60\|25.74\|25.23\|10187;2026-08-05\|25.26\|0.04\|25.30\|25.55\|24.99\|10754;2026-08-06\|25.96\|2.77\|25.45\|26.02\|24.93\|13946;2026-08-07\|25.35\|-2.35\|25.86\|25.96\|25.05\|11929;2026-08-10\|26.50\|4.54\|25.56\|26.52\|25.35\|16061;2026-08-11\|26.16\|-1.28\|26.75\|26.75\|25.93\|8287;2026-08-12\|26.74\|2.22\|26.70\|27.30\|26.21\|15452;2026-08-13\|26.14\|-2.24\|27.00\|27.05\|26.14\|10239;2026-08-14\|26.20\|0.23\|26.15\|26.50\|26.03\|8121;2026-08-17\|27.56\|5.19\|26.57\|27.62\|25.98\|15739;2026-08-18\|28.01\|1.63\|27.50\|28.31\|27.17\|19418;2026-08-19\|26.87\|-4.07\|28.00\|28.00\|26.81\|14771;2026-08-20\|26.98\|0.41\|27.02\|27.40\|26.78\|10050;2026-08-21\|26.94\|-0.15\|26.88\|27.20\|26.30\|8178;2026-08-24\|26.69\|-0.93\|27.01\|27.05\|26.32\|9252;2026-08-25\|27.45\|2.85\|26.63\|27.45\|26.35\|8738;2026-08-26\|27.42\|-0.11\|27.42\|27.79\|27.15\|6349;2026-08-27\|30.60\|11.60\|27.46\|32.90\|27.21\|91145;2026-08-28\|31.18\|1.90\|29.01\|32.50\|28.82\|91696;2026-08-31\|29.87\|-4.20\|30.87\|31.55\|29.75\|79384;2026-09-01\|30.86\|3.31\|29.33\|31.47\|29.21\|73951;2026-09-02\|29.60\|-4.08\|30.14\|30.65\|29.10\|46064;2026-09-03\|28.57\|-3.48\|29.51\|29.73\|28.47\|30138;2026-09-04\|29.01\|1.54\|28.98\|29.60\|28.46\|27594;2026-09-07\|30.07\|3.65\|29.52\|30.45\|29.19\|33208;2026-09-08\|30.68\|2.03\|29.78\|30.99\|29.40\|35306;2026-09-09\|29.94\|-2.41\|30.14\|30.88\|29.89\|24974;2026-09-10\|29.16\|-2.61\|30.15\|30.50\|29.02\|17166;2026-09-11\|28.40\|-2.61\|29.50\|29.50\|28.20\|16677;2026-09-14\|28.52\|0.42\|28.80\|29.03\|28.23\|13097;2026-09-15\|27.93\|-2.07\|28.52\|28.75\|27.90\|13593;2026-09-16\|28.20\|0.97\|27.89\|28.46\|27.67\|11061;2026-09-17\|29.45\|4.43\|28.20\|29.66\|27.70\|20664;2026-09-18\|28.79\|-2.24\|29.30\|29.80\|28.76\|18763;2026-09-21\|29.39\|2.08\|28.94\|29.63\|28.81\|15358;2026-09-22\|29.18\|-0.71\|29.57\|29.60\|28.97\|10114;2026-09-23\|28.74\|-1.51\|29.20\|29.20\|28.66\|9073;2026-09-24\|28.69\|-0.17\|28.77\|28.96\|28.52\|6935;2026-09-28\|28.28\|-1.43\|28.81\|28.96\|28.03\|8625;2026-09-29\|28.49\|0.74\|28.26\|28.72\|28.23\|8603;2026-09-30\|28.42\|-0.25\|28.60\|28.80\|28.33\|7414;2026-10-08\|28.19\|-0.81\|28.40\|28.89\|28.03\|9077;2026-10-09\|28.53\|1.21\|28.11\|28.62\|27.33\|11991;2026-10-12\|27.82\|-2.49\|28.55\|28.68\|27.71\|9500;2026-10-13\|28.19\|1.33\|27.82\|28.30\|26.79\|10352;2026-10-14\|27.07\|-3.97\|28.30\|28.58\|27.07\|8516;2026-10-15\|26.41\|-2.44\|26.80\|26.90\|26.17\|9773;2026-10-16\|26.90\|1.86\|26.60\|27.60\|26.60\|12954;2026-10-19\|26.42\|-1.78\|27.50\|27.50\|25.60\|11190;2026-10-20\|26.95\|2.01\|26.70\|26.99\|26.30\|7010;2026-10-21\|26.51\|-1.63\|26.95\|27.32\|26.42\|8334;2026-10-22\|26.06\|-1.70\|26.49\|26.99\|26.00\|11053;2026-10-23\|30.65\|17.61\|30.03\|30.99\|28.40\|72134;2026-10-26\|29.31\|-4.37\|29.98\|30.40\|28.91\|51616;2026-10-27\|28.46\|-2.90\|29.57\|29.67\|28.45\|25034;2026-10-28\|28.93\|1.65\|28.46\|29.28\|28.12\|18224;2026-10-29\|28.35\|-2.00\|28.92\|29.11\|28.26\|15931;2026-10-30\|27.30\|-3.70\|27.85\|28.73\|27.26\|17033;2026-11-02\|28.54\|4.54\|27.16\|28.70\|26.22\|22522;2026-11-03\|28.50\|-0.14\|28.25\|29.18\|28.24\|15038;2026-11-04\|28.56\|0.21\|28.44\|28.75\|27.66\|15826;2026-11-05\|29.14\|2.03\|28.45\|29.18\|28.31\|14344;2026-11-06\|28.31\|-2.85\|28.45\|28.91\|27.98\|10740
127919	智谱新模型请求流量全部由国产芯片提供算力支持	人形机器人+半导体AMHS+高送转行业原因：中信建投研报称，物理AI是人工智能的下一波浪潮，机器人是AI最好的物理载体之一，值得重视。此外，Optimus量产渐行渐近，近期对供应链量产量纲指引逐步清晰，其放量节奏逐步得以验证，后续V3产品发布、量产推进仍值得密切关注。公司原因： 1、据2026年4月23日年报及2026年5月19日投资者关系活动记录表，公司与乐聚机器人合资成立赛联机器人海晨持股80%，联合研发的“赛联Aura”物流人形机器人目前处于内部研发实测阶段，已在自有仓库进行货物拣选、厂内搬运等场景实地测试。 2、据2026年5月19日投资者关系活动记录表，控股子公司海盟科技的半导体AMHS业务受益于国内产线扩产及国产化替代，2026年新增订单较去年同期实现较好增长，OHT天车等核心产品关键性能参数已达国际主流水平。 3、据2026年6月24日公告及2026年5月19日互动易，公司2025年年度权益分派方案为每10股转增4股并派发现金红利3.3元含税，股权登记日为2026年6月30日。	1、公司半导体AMHS业务进入规模化交付阶段，OHT、Stocker、EFEM等产品已在多家晶圆制造及先进封装客户项目中验收或交付； 2、公司为江苏省重点物流企业，与乐聚机器人合资成立赛联机器人海晨持股80%，“赛联Aura”物流人形机器人目前正在自有仓库内进行货物拣选、厂内搬运等场景的实地测试	2026-06-29\|28.14\|7.24\|26.25\|29.03\|26.25\|114851;2026-06-30\|33.77\|20.01\|28.00\|33.77\|27.23\|331286;2026-07-01\|28.72\|20.02\|26.10\|28.72\|25.86\|549643;2026-07-02\|30.01\|4.49\|27.77\|32.57\|27.77\|612113;2026-07-03\|31.00\|3.30\|30.20\|32.24\|29.72\|426310;2026-07-06\|31.00\|0.00\|31.51\|33.50\|30.82\|353515;2026-07-07\|29.50\|-4.84\|31.01\|31.51\|28.78\|231535;2026-07-08\|28.85\|-2.20\|29.27\|30.33\|27.50\|223036;2026-07-09\|29.78\|3.22\|29.43\|30.23\|28.56\|211284;2026-07-10\|29.70\|-0.27\|28.80\|32.23\|28.80\|290964;2026-07-13\|27.07\|-8.86\|29.64\|31.00\|26.85\|260054;2026-07-14\|26.34\|-2.70\|27.31\|28.00\|25.60\|228451;2026-07-15\|24.34\|-7.59\|26.36\|27.14\|23.93\|191325;2026-07-16\|22.00\|-9.61\|23.90\|24.57\|21.60\|199173;2026-07-17\|19.69\|-10.50\|21.68\|22.30\|19.50\|181266;2026-07-20\|17.38\|-11.73\|19.69\|20.11\|17.02\|195757;2026-07-21\|17.62\|1.38\|17.52\|17.94\|15.23\|272894;2026-07-22\|16.59\|-5.85\|17.57\|17.98\|16.35\|220511;2026-07-23\|17.46\|5.24\|16.78\|17.88\|16.78\|290815;2026-07-24\|15.90\|-8.93\|17.15\|17.41\|15.85\|177510;2026-07-27\|16.88\|6.16\|15.90\|16.88\|15.50\|149780;2026-07-28\|15.70\|-6.99\|16.70\|16.96\|15.57\|113362;2026-07-29\|15.24\|-2.93\|15.72\|15.95\|14.71\|146640;2026-07-30\|13.73\|-9.91\|15.09\|15.34\|13.57\|221842;2026-07-31\|14.40\|4.88\|14.66\|15.04\|14.24\|231663;2026-08-03\|14.02\|-2.64\|14.44\|14.66\|13.86\|163349;2026-08-04\|14.87\|6.06\|14.14\|15.15\|14.00\|181112;2026-08-05\|16.30\|9.62\|14.90\|16.35\|14.89\|203805;2026-08-06\|16.38\|0.49\|16.00\|16.80\|15.90\|189284;2026-08-07\|16.85\|2.87\|16.38\|17.18\|15.91\|161120;2026-08-10\|17.37\|3.09\|16.98\|17.39\|16.53\|173414;2026-08-11\|17.19\|-1.04\|17.15\|17.46\|16.60\|115968;2026-08-12\|17.45\|1.51\|17.06\|17.56\|17.04\|107584;2026-08-13\|16.59\|-4.93\|17.57\|17.83\|16.52\|123044;2026-08-14\|16.58\|-0.06\|16.66\|16.81\|16.20\|96188;2026-08-17\|17.85\|7.66\|16.59\|17.87\|16.57\|153710;2026-08-18\|17.32\|-2.97\|17.76\|18.12\|16.98\|126495;2026-08-19\|15.50\|-10.51\|16.97\|17.00\|15.36\|139424;2026-08-20\|15.49\|-0.06\|15.78\|15.87\|15.28\|108182;2026-08-21\|15.40\|-0.58\|15.29\|15.75\|15.05\|78847;2026-08-24\|14.93\|-3.05\|15.41\|15.44\|14.53\|120463;2026-08-25\|14.82\|-0.74\|14.73\|14.93\|14.30\|99660;2026-08-26\|14.89\|0.47\|15.04\|15.29\|14.71\|116614;2026-08-27\|16.62\|11.62\|15.00\|17.00\|14.90\|225878;2026-08-28\|15.80\|-4.93\|16.66\|16.88\|15.80\|167929;2026-08-31\|16.12\|2.03\|15.64\|16.26\|15.64\|109929;2026-09-01\|15.92\|-1.24\|16.08\|16.26\|15.74\|90367;2026-09-02\|15.77\|-0.94\|15.69\|15.95\|15.57\|69398;2026-09-03\|15.68\|-0.57\|15.80\|16.05\|15.50\|70685;2026-09-04\|15.47\|-1.34\|15.81\|16.18\|15.34\|93304;2026-09-07\|16.35\|5.69\|15.61\|16.79\|15.57\|143895;2026-09-08\|15.88\|-2.87\|16.48\|16.50\|15.80\|98477;2026-09-09\|15.51\|-2.33\|15.92\|16.13\|15.48\|97497;2026-09-10\|15.27\|-1.55\|15.39\|15.47\|14.97\|77724;2026-09-11\|14.59\|-4.45\|15.01\|15.07\|14.21\|99569;2026-09-14\|14.56\|-0.21\|14.36\|14.71\|14.24\|69246;2026-09-15\|14.55\|-0.07\|14.50\|14.75\|14.22\|86073;2026-09-16\|14.87\|2.20\|14.51\|15.13\|14.33\|91736;2026-09-17\|14.83\|-0.27\|14.80\|15.18\|14.50\|65992;2026-09-18\|16.58\|11.80\|14.97\|16.66\|14.95\|215066;2026-09-21\|17.13\|3.32\|16.82\|17.20\|16.42\|262227;2026-09-22\|16.65\|-2.80\|17.13\|17.47\|16.62\|131989;2026-09-23\|16.01\|-3.84\|16.30\|16.38\|15.90\|162144;2026-09-24\|15.59\|-2.62\|15.91\|15.94\|15.49\|83983;2026-09-28\|14.28\|-8.40\|15.50\|15.77\|14.16\|146003;2026-09-29\|14.60\|2.24\|14.22\|15.17\|14.21\|150424;2026-09-30\|14.51\|-0.62\|14.76\|15.25\|14.46\|156951;2026-10-08\|14.20\|-2.14\|14.65\|15.09\|14.00\|108002;2026-10-09\|14.14\|-0.42\|14.18\|14.25\|13.28\|132743;2026-10-12\|13.68\|-3.25\|14.11\|14.23\|13.68\|78425;2026-10-13\|13.57\|-0.80\|13.38\|13.75\|12.93\|107873;2026-10-14\|13.20\|-2.73\|13.51\|13.81\|13.20\|79189;2026-10-15\|12.37\|-6.29\|12.56\|12.88\|12.30\|114559;2026-10-16\|12.50\|1.05\|12.60\|12.82\|12.35\|80160;2026-10-19\|12.31\|-1.52\|12.44\|12.55\|12.03\|78372;2026-10-20\|12.62\|2.52\|12.29\|12.77\|12.18\|75421;2026-10-21\|12.65\|0.24\|12.65\|12.96\|12.59\|62151;2026-10-22\|12.24\|-3.24\|12.64\|12.88\|12.20\|69290;2026-10-23\|12.54\|2.45\|12.16\|12.63\|11.29\|126153;2026-10-26\|12.34\|-1.59\|12.30\|12.55\|12.23\|70024;2026-10-27\|11.77\|-4.62\|12.47\|12.55\|11.75\|64882;2026-10-28\|12.15\|3.23\|12.00\|12.29\|11.78\|77750;2026-10-29\|11.59\|-4.61\|12.08\|12.08\|11.52\|69503;2026-10-30\|11.14\|-3.88\|11.25\|11.77\|11.11\|95742;2026-11-02\|11.48\|3.05\|11.23\|11.60\|11.05\|88645;2026-11-03\|11.21\|-2.35\|11.40\|11.62\|11.12\|75373;2026-11-04\|11.65\|3.93\|11.23\|11.75\|10.90\|127567;2026-11-05\|12.04\|3.35\|11.59\|12.10\|11.56\|117435;2026-11-06\|11.67\|-3.07\|11.56\|11.85\|11.50\|79643
127918	多家券商上半年业绩大增	涨停揭秘：公司为电子支付密码器系统行业龙头，自研国密标准金融级安全芯片唯一提供者，长鑫科技IPO注册获批催化国产芯片板块情绪升温；涨停缘由：金融级安全芯片市占率第一，获国家科技进步二等奖；长鑫科技IPO注册获批强化国产芯片自主可控预期；信创与金融信安政策持续加码；资金逻辑：主力资金积极回补，机构持仓低位，安全属性强叠加稀缺性，易受主题资金青睐；风险提示：下游银行采购周期波动较大，芯片业务放量节奏依赖政策落地与客户招标进度	传统电子支付密码器系统行业龙头，实控人拟变更为曲嘉麟	2026-06-29\|8.23\|-4.41\|8.61\|8.68\|8.12\|134696;2026-06-30\|8.46\|2.79\|8.23\|8.55\|8.06\|108536;2026-07-01\|8.73\|3.19\|8.39\|8.98\|8.36\|134359;2026-07-02\|8.32\|-4.70\|8.67\|8.78\|8.30\|127866;2026-07-03\|8.20\|-1.44\|8.30\|8.40\|8.11\|95801;2026-07-06\|8.01\|-2.32\|8.22\|8.32\|7.97\|93141;2026-07-07\|7.61\|-4.99\|7.93\|7.98\|7.55\|92351;2026-07-08\|7.54\|-0.92\|7.68\|7.70\|7.40\|76784;2026-07-09\|7.65\|1.46\|7.54\|7.67\|7.34\|80075;2026-07-10\|7.69\|0.52\|7.66\|7.93\|7.48\|97201;2026-07-13\|7.11\|-7.54\|7.61\|7.68\|7.08\|98384;2026-07-14\|7.25\|1.97\|7.10\|7.27\|6.97\|86647;2026-07-15\|7.26\|0.14\|7.25\|7.41\|7.18\|65480;2026-07-16\|7.30\|0.55\|7.16\|7.44\|7.05\|74610;2026-07-17\|7.00\|-4.11\|7.21\|7.37\|6.90\|83817;2026-07-20\|6.88\|-1.71\|6.97\|7.32\|6.76\|100576;2026-07-21\|6.97\|1.31\|6.88\|7.00\|6.57\|102915;2026-07-22\|6.87\|-1.43\|6.88\|7.08\|6.83\|68376;2026-07-23\|7.04\|2.47\|6.85\|7.06\|6.80\|66423;2026-07-24\|6.86\|-2.56\|6.96\|7.00\|6.80\|51419;2026-07-27\|7.07\|3.06\|6.86\|7.08\|6.82\|71920;2026-07-28\|7.39\|4.53\|7.07\|7.43\|7.00\|133120;2026-07-29\|8.87\|20.03\|7.32\|8.87\|7.32\|323678;2026-08-13\|10.64\|19.95\|10.64\|10.64\|10.64\|31523;2026-08-14\|11.28\|6.01\|12.77\|12.77\|10.96\|848227;2026-08-17\|12.15\|7.71\|11.28\|12.75\|10.22\|780199;2026-08-18\|11.81\|-2.80\|11.72\|13.00\|11.58\|689920;2026-08-19\|11.29\|-4.40\|11.41\|11.77\|10.80\|477291;2026-08-20\|10.94\|-3.10\|11.11\|11.34\|10.49\|353835;2026-08-21\|11.05\|1.01\|10.73\|11.19\|10.40\|285087;2026-08-24\|10.67\|-3.44\|10.80\|11.22\|10.27\|259761;2026-08-25\|10.57\|-0.94\|10.37\|10.87\|10.30\|204550;2026-08-26\|12.34\|16.75\|10.51\|12.68\|10.31\|899314;2026-08-27\|13.78\|11.67\|12.36\|14.33\|12.34\|1057164;2026-08-28\|12.94\|-6.10\|13.40\|13.68\|12.85\|676923;2026-08-31\|12.36\|-4.48\|12.70\|12.83\|12.22\|481698;2026-09-01\|12.55\|1.54\|12.24\|12.94\|12.03\|646509;2026-09-02\|12.20\|-2.79\|12.17\|12.33\|11.93\|390287;2026-09-03\|11.92\|-2.30\|12.26\|12.39\|11.85\|383967;2026-09-04\|12.25\|2.77\|12.31\|12.87\|12.15\|534076;2026-09-07\|12.02\|-1.88\|12.03\|12.22\|11.78\|385548;2026-09-08\|11.79\|-1.91\|11.92\|12.07\|11.70\|253032;2026-09-09\|11.40\|-3.31\|11.77\|11.77\|11.29\|274232;2026-09-10\|11.18\|-1.93\|11.22\|11.40\|11.15\|184026;2026-09-11\|10.95\|-2.06\|11.02\|11.17\|10.73\|200566;2026-09-14\|11.03\|0.73\|10.99\|11.25\|10.80\|200952;2026-09-15\|11.28\|2.27\|11.27\|11.97\|11.19\|469102;2026-09-16\|11.38\|0.89\|11.00\|11.46\|10.80\|339357;2026-09-17\|11.17\|-1.85\|11.18\|11.41\|11.07\|220321;2026-09-18\|11.63\|4.12\|11.39\|11.78\|11.25\|327602;2026-09-21\|11.91\|2.41\|11.56\|11.93\|11.50\|295519;2026-09-22\|11.61\|-2.52\|12.02\|12.02\|11.47\|266586;2026-09-23\|11.73\|1.03\|11.63\|11.79\|11.36\|239369;2026-09-24\|11.60\|-1.11\|11.61\|11.78\|11.39\|186087;2026-09-28\|11.28\|-2.76\|11.58\|11.60\|11.25\|153674;2026-09-29\|11.39\|0.98\|11.29\|11.59\|11.21\|134894;2026-09-30\|11.40\|0.09\|11.49\|11.68\|11.16\|137116;2026-10-08\|11.21\|-1.67\|11.38\|11.65\|11.08\|139779;2026-10-09\|11.89\|6.07\|11.12\|11.99\|10.66\|293962;2026-10-12\|12.67\|6.56\|11.91\|12.95\|11.80\|571127;2026-10-13\|12.88\|1.66\|12.26\|13.06\|12.01\|550735;2026-10-14\|13.29\|3.18\|12.60\|14.50\|12.60\|709573;2026-10-15\|12.91\|-2.86\|12.94\|13.30\|12.78\|449841;2026-10-16\|12.61\|-2.32\|12.85\|13.18\|12.44\|390639;2026-10-19\|12.17\|-3.49\|12.40\|12.60\|12.00\|258752;2026-10-20\|12.02\|-1.23\|12.17\|12.19\|11.75\|228256;2026-10-21\|12.00\|-0.17\|12.06\|12.47\|11.91\|215960;2026-10-22\|11.30\|-5.83\|12.17\|12.29\|11.28\|202007;2026-10-23\|11.70\|3.54\|10.90\|11.91\|10.41\|358027;2026-10-26\|11.03\|-5.73\|11.60\|11.69\|10.98\|215655;2026-10-27\|10.44\|-5.35\|11.20\|11.41\|10.40\|177296;2026-10-28\|10.60\|1.53\|10.51\|10.72\|10.28\|172680;2026-10-29\|9.88\|-6.79\|10.42\|10.56\|9.87\|187296;2026-10-30\|9.56\|-3.24\|9.70\|10.18\|9.53\|177903;2026-11-02\|10.11\|5.75\|9.66\|10.34\|9.42\|241233;2026-11-03\|10.02\|-0.89\|9.99\|10.50\|9.80\|200572;2026-11-04\|10.17\|1.50\|10.07\|10.30\|9.60\|241599;2026-11-05\|10.15\|-0.20\|10.00\|10.35\|9.80\|302435;2026-11-06\|9.57\|-5.71\|9.75\|9.95\|9.54\|188012
127917	三星与SK海力士计划增加对英伟达8层HBM4内存供应量	涨停揭秘：长鑫科技IPO注册获批预示DRAM量产进程提速，精智达DRAM晶圆老化测试设备进入验证阶段；涨停缘由：公司DRAM晶圆老化测试设备已完成技术开发与测试，正推进客户验证，有望切入长鑫供应链；资金逻辑：资金提前布局半导体设备国产替代核心环节，精智达作为稀缺DRAM测试设备厂商获主题性资金关注；风险提示：设备验证周期长，订单落地存在不确定性；公司营收规模较小，业绩弹性需等待量产放量	公司半导体存储器件测试设备目前进展顺利，其中DRAM晶圆老化测试设备，已完成技术开发和测试等工作，进入验证阶段，DRAM测试机仍处于持续研发测试阶段	2026-06-29\|705.00\|7.85\|660.00\|709.88\|642.03\|61442;2026-06-30\|715.00\|1.42\|685.04\|734.40\|675.58\|51194;2026-07-01\|662.06\|-7.40\|724.95\|736.36\|652.20\|63996;2026-07-02\|582.07\|-12.08\|615.37\|630.00\|580.00\|78011;2026-07-03\|578.30\|-0.65\|566.00\|599.00\|552.27\|56656;2026-07-06\|563.00\|-2.65\|589.32\|589.32\|543.00\|50178;2026-07-07\|569.55\|1.16\|549.99\|587.88\|546.97\|42522;2026-07-08\|588.00\|3.24\|580.00\|624.95\|561.12\|51346;2026-07-09\|647.88\|10.18\|627.30\|648.88\|591.00\|55728;2026-07-10\|599.99\|-7.39\|649.93\|675.00\|592.96\|60426;2026-07-13\|569.35\|-5.11\|580.00\|628.00\|555.00\|67124;2026-07-14\|608.97\|6.96\|578.98\|629.88\|577.10\|62088;2026-07-15\|599.00\|-1.64\|632.00\|653.99\|590.05\|62933;2026-07-16\|584.00\|-2.50\|573.66\|619.88\|558.10\|56303;2026-07-17\|511.98\|-12.33\|578.00\|593.00\|508.00\|81751;2026-07-20\|457.51\|-10.64\|527.00\|549.00\|436.08\|81483;2026-07-21\|549.01\|20.00\|478.00\|549.01\|420.20\|79489;2026-07-22\|527.28\|-3.96\|533.00\|570.00\|523.00\|60354;2026-07-23\|480.74\|-8.83\|533.00\|533.00\|477.60\|56647;2026-07-24\|496.25\|3.23\|464.83\|514.00\|458.58\|52447;2026-07-27\|510.00\|2.77\|499.00\|522.70\|485.00\|52981;2026-07-28\|473.06\|-7.24\|493.10\|530.80\|467.00\|52802;2026-07-29\|440.31\|-6.92\|473.00\|488.00\|410.05\|69894;2026-07-30\|396.66\|-9.91\|435.50\|445.45\|387.62\|63479;2026-07-31\|411.70\|3.79\|452.04\|466.77\|408.00\|59200;2026-08-03\|371.88\|-9.67\|410.00\|410.00\|368.01\|49790;2026-08-04\|403.00\|8.37\|379.19\|407.00\|368.01\|51138;2026-08-05\|429.70\|6.63\|409.00\|444.00\|400.00\|63664;2026-08-06\|436.72\|1.63\|418.53\|455.00\|418.40\|44182;2026-08-07\|461.00\|5.56\|437.00\|469.99\|432.00\|51424;2026-08-10\|463.00\|0.43\|460.38\|479.87\|448.00\|50967;2026-08-11\|444.80\|-3.93\|468.00\|470.00\|432.50\|46504;2026-08-12\|458.27\|3.03\|452.69\|473.55\|445.24\|37451;2026-08-13\|482.56\|5.30\|470.07\|520.00\|450.68\|77057;2026-08-14\|498.99\|3.40\|497.00\|512.88\|479.00\|60545;2026-08-17\|542.00\|8.62\|507.00\|545.00\|498.60\|54997;2026-08-18\|565.22\|4.28\|540.00\|568.98\|532.59\|53194;2026-08-19\|491.99\|-12.96\|526.00\|535.00\|473.00\|72601;2026-08-20\|483.66\|-1.69\|491.00\|512.99\|469.84\|57030;2026-08-21\|484.79\|0.23\|478.00\|492.50\|470.99\|47890;2026-08-24\|465.29\|-4.02\|479.99\|492.00\|451.38\|43637;2026-08-25\|448.61\|-3.58\|450.00\|458.87\|431.79\|43182;2026-08-26\|459.75\|2.48\|450.58\|469.00\|440.00\|37335;2026-08-27\|513.50\|11.69\|467.00\|515.00\|453.00\|50852;2026-08-28\|491.95\|-4.20\|508.00\|526.68\|491.87\|46618;2026-08-31\|522.30\|6.17\|489.48\|525.00\|481.00\|58229;2026-09-01\|475.00\|-9.06\|522.00\|533.91\|471.90\|72594;2026-09-02\|483.42\|1.77\|454.95\|494.80\|454.95\|48131;2026-09-03\|480.64\|-0.58\|490.00\|492.88\|460.00\|41744;2026-09-04\|441.58\|-8.13\|492.00\|495.99\|434.18\|73619;2026-09-07\|491.00\|11.19\|463.35\|494.07\|458.03\|69213;2026-09-08\|487.95\|-0.62\|489.57\|506.90\|485.00\|45174;2026-09-09\|474.21\|-2.82\|493.18\|499.01\|471.58\|31741;2026-09-10\|468.80\|-1.14\|470.58\|479.00\|463.80\|27132;2026-09-11\|454.20\|-3.11\|461.00\|465.87\|438.00\|35136;2026-09-14\|444.06\|-2.23\|440.00\|451.00\|433.51\|26169;2026-09-15\|454.50\|2.35\|444.06\|473.11\|436.88\|32736;2026-09-16\|488.36\|7.45\|460.00\|495.80\|455.00\|48291;2026-09-17\|486.50\|-0.38\|488.00\|496.00\|481.15\|29343;2026-09-18\|503.00\|3.39\|499.99\|511.88\|482.00\|52298;2026-09-21\|490.00\|-2.58\|513.00\|516.99\|484.00\|37938;2026-09-22\|477.88\|-2.47\|500.01\|505.68\|475.22\|34162;2026-09-23\|475.00\|-0.60\|483.79\|483.79\|472.06\|17263;2026-09-24\|458.05\|-3.57\|469.83\|475.15\|457.11\|20819;2026-09-28\|432.00\|-5.69\|455.00\|457.00\|422.00\|38265;2026-09-29\|441.07\|2.10\|438.90\|449.00\|433.00\|27865;2026-09-30\|422.80\|-4.14\|442.01\|448.80\|422.04\|25785;2026-10-08\|401.47\|-5.04\|422.56\|425.00\|391.92\|28889;2026-10-09\|402.78\|0.33\|395.00\|407.44\|373.83\|39152;2026-10-12\|390.00\|-3.17\|401.00\|418.00\|389.01\|30847;2026-10-13\|387.02\|-0.76\|374.16\|393.00\|364.00\|35066;2026-10-14\|378.59\|-2.18\|387.22\|399.99\|377.00\|25640;2026-10-15\|358.95\|-5.19\|360.00\|366.80\|345.15\|42086;2026-10-16\|355.00\|-1.10\|369.00\|374.00\|351.00\|29328;2026-10-19\|333.67\|-6.01\|354.15\|356.74\|330.10\|36573;2026-10-20\|337.70\|1.21\|333.96\|348.65\|326.02\|34141;2026-10-21\|332.00\|-1.69\|340.31\|349.91\|330.48\|30614;2026-10-22\|311.92\|-6.05\|334.00\|334.10\|310.01\|33508;2026-10-23\|312.77\|0.27\|301.00\|314.97\|280.07\|45754;2026-10-26\|283.65\|-9.31\|307.36\|307.36\|281.69\|42180;2026-10-27\|263.50\|-7.10\|295.00\|297.00\|263.00\|44921;2026-10-28\|275.00\|4.36\|271.40\|279.34\|263.00\|38795;2026-10-29\|235.00\|-14.55\|266.65\|270.00\|234.47\|61925;2026-10-30\|215.62\|-8.25\|220.00\|235.78\|210.11\|60192;2026-11-02\|222.61\|3.24\|219.56\|227.90\|207.18\|62398;2026-11-03\|194.84\|-12.47\|220.89\|220.89\|191.01\|59625;2026-11-04\|233.11\|19.64\|197.45\|233.81\|190.33\|103029;2026-11-05\|242.10\|3.86\|222.70\|255.00\|222.49\|112725;2026-11-06\|224.00\|-7.48\|222.59\|241.98\|222.00\|68670
127916	智谱新模型请求流量全部由国产芯片提供算力支持		公司封装级散热片已与多家国内芯片设计公司及封装厂完成样品验证导入	2026-06-29\|105.59\|-8.88\|118.00\|120.70\|104.02\|66530;2026-06-30\|110.33\|4.49\|107.24\|111.18\|105.01\|38248;2026-07-01\|113.02\|2.44\|109.71\|116.58\|108.42\|45936;2026-07-02\|106.00\|-6.21\|110.66\|117.00\|105.05\|34784;2026-07-03\|106.01\|0.01\|106.60\|107.52\|103.25\|29345;2026-07-06\|99.80\|-5.86\|105.90\|109.20\|96.48\|41997;2026-07-07\|96.35\|-3.46\|98.49\|101.00\|94.36\|27718;2026-07-08\|98.59\|2.32\|96.94\|99.50\|92.16\|38030;2026-07-09\|109.38\|10.94\|101.45\|112.00\|94.18\|57544;2026-07-10\|103.00\|-5.83\|110.64\|111.88\|102.10\|39095;2026-07-13\|90.00\|-12.62\|104.00\|104.39\|86.57\|54525;2026-07-14\|94.31\|4.79\|90.21\|94.79\|88.80\|31008;2026-07-15\|89.00\|-5.63\|94.94\|97.00\|88.28\|27946;2026-07-16\|84.29\|-5.29\|88.33\|90.49\|82.75\|26961;2026-07-17\|77.38\|-8.20\|85.03\|85.17\|76.00\|34192;2026-07-20\|67.60\|-12.64\|79.55\|80.21\|64.00\|51116;2026-07-21\|74.04\|9.53\|69.50\|74.46\|58.90\|54173;2026-07-22\|73.93\|-0.15\|74.78\|77.90\|72.10\|37638;2026-07-23\|72.00\|-2.61\|73.84\|74.85\|69.60\|26961;2026-07-24\|70.98\|-1.42\|70.71\|72.29\|68.93\|24054;2026-07-27\|74.95\|5.59\|71.50\|75.95\|69.53\|36646;2026-07-28\|70.23\|-6.30\|74.36\|75.50\|70.23\|32288;2026-07-29\|68.37\|-2.65\|71.64\|72.14\|65.00\|29045;2026-07-30\|60.90\|-10.93\|67.78\|68.95\|60.13\|36409;2026-07-31\|65.64\|7.78\|63.54\|70.06\|62.90\|44755;2026-08-03\|62.66\|-4.54\|65.33\|65.51\|61.47\|33547;2026-08-04\|65.30\|4.21\|64.07\|66.83\|62.78\|35382;2026-08-05\|70.39\|7.79\|64.98\|71.00\|64.67\|32934;2026-08-06\|70.72\|0.47\|69.69\|72.28\|67.80\|24233;2026-08-07\|75.00\|6.05\|70.80\|75.51\|69.60\|37735;2026-08-10\|78.14\|4.19\|76.16\|78.90\|72.80\|45516;2026-08-11\|77.06\|-1.38\|78.43\|78.93\|74.84\|34982;2026-08-12\|79.62\|3.32\|77.45\|80.75\|76.50\|27838;2026-08-13\|79.43\|-0.24\|81.05\|82.55\|79.34\|21658;2026-08-14\|81.42\|2.51\|80.52\|82.25\|79.19\|16833;2026-08-17\|87.99\|8.07\|81.70\|87.99\|81.42\|24124;2026-08-18\|90.23\|2.55\|87.58\|91.00\|87.51\|26427;2026-08-19\|83.00\|-8.01\|88.50\|88.80\|80.00\|37679;2026-08-20\|87.68\|5.64\|84.11\|90.20\|82.50\|34449;2026-08-21\|87.78\|0.11\|87.50\|88.30\|83.88\|24124;2026-08-24\|90.99\|3.66\|88.55\|92.50\|86.38\|32340;2026-08-25\|87.12\|-4.25\|90.99\|90.99\|83.50\|40937;2026-08-26\|81.28\|-6.70\|86.40\|87.40\|81.00\|31520;2026-08-27\|90.79\|11.70\|81.79\|90.87\|80.11\|38773;2026-08-28\|86.70\|-4.50\|89.67\|90.00\|86.39\|24743;2026-08-31\|94.21\|8.66\|85.87\|94.75\|85.82\|39936;2026-09-01\|90.67\|-3.76\|94.21\|95.00\|90.00\|27918;2026-09-02\|88.14\|-2.79\|89.58\|91.18\|87.66\|19232;2026-09-03\|88.34\|0.23\|89.00\|89.50\|85.50\|25878;2026-09-04\|83.98\|-4.94\|88.51\|90.41\|82.54\|24197;2026-09-07\|86.73\|3.27\|83.36\|87.50\|83.36\|15824;2026-09-08\|83.55\|-3.67\|86.74\|86.74\|82.80\|19846;2026-09-09\|83.37\|-0.22\|83.55\|85.68\|81.77\|20389;2026-09-10\|86.91\|4.25\|84.00\|89.18\|82.37\|48326;2026-09-11\|85.19\|-1.98\|86.01\|86.99\|80.74\|30999;2026-09-14\|85.52\|0.39\|85.64\|86.44\|82.34\|16379;2026-09-15\|86.46\|1.10\|84.60\|88.50\|84.60\|19784;2026-09-16\|89.76\|3.82\|86.47\|90.70\|85.58\|21362;2026-09-17\|89.90\|0.16\|89.15\|91.50\|86.66\|23518;2026-09-18\|95.75\|6.51\|91.21\|95.99\|90.58\|32526;2026-09-21\|101.60\|6.11\|95.25\|103.10\|95.25\|38196;2026-09-22\|103.07\|1.45\|108.00\|109.39\|102.03\|47011;2026-09-23\|101.53\|-1.49\|105.01\|105.83\|101.49\|24532;2026-09-24\|98.24\|-3.24\|100.48\|102.21\|97.00\|22823;2026-09-28\|91.00\|-7.37\|96.54\|100.00\|90.00\|21714;2026-09-29\|91.19\|0.21\|91.40\|91.68\|89.59\|14867;2026-09-30\|88.89\|-2.52\|91.19\|93.65\|88.77\|13978;2026-10-08\|85.14\|-4.22\|88.90\|90.98\|84.01\|17540;2026-10-09\|81.50\|-4.28\|85.14\|85.15\|77.84\|24580;2026-10-12\|78.26\|-3.98\|81.11\|82.49\|78.10\|12782;2026-10-13\|79.00\|0.95\|76.69\|80.22\|73.13\|17765;2026-10-14\|75.90\|-3.92\|79.00\|79.00\|75.80\|13268;2026-10-15\|70.00\|-7.77\|73.53\|73.53\|69.00\|24717;2026-10-16\|76.74\|9.63\|75.48\|80.50\|74.00\|47768;2026-10-19\|82.16\|7.06\|76.10\|83.38\|72.80\|47418;2026-10-20\|80.84\|-1.61\|82.17\|83.00\|79.37\|23215;2026-10-21\|80.77\|-0.09\|81.56\|82.74\|79.76\|13369;2026-10-22\|81.82\|1.30\|81.00\|83.77\|79.16\|19619;2026-10-23\|81.41\|-0.50\|79.21\|82.00\|73.22\|32213;2026-10-26\|81.94\|0.65\|80.01\|82.99\|78.82\|17662;2026-10-27\|75.88\|-7.40\|81.98\|82.69\|75.36\|21092;2026-10-28\|79.48\|4.74\|77.22\|81.88\|75.32\|20258;2026-10-29\|73.88\|-7.05\|79.32\|79.32\|73.63\|14727;2026-10-30\|73.78\|-0.14\|72.50\|77.00\|69.08\|20158;2026-11-02\|75.26\|2.01\|72.00\|76.36\|70.26\|16284;2026-11-03\|72.01\|-4.32\|74.88\|76.66\|71.66\|13537;2026-11-04\|78.50\|9.01\|72.02\|79.18\|70.60\|23469;2026-11-05\|80.40\|2.42\|78.20\|82.49\|77.16\|17412;2026-11-06\|80.69\|0.36\|75.95\|82.47\|73.99\|24718
127915	三星与SK海力士计划增加对英伟达8层HBM4内存供应量	存储芯片+参股公司爆发+一季报扭亏行业原因： 1、6月2日，SK集团会长崔泰源称，SK海力士计划五年内将晶圆产能翻番。他表示，存储芯片产能瓶颈问题可能会持续到2030年。 2、摩根大通在最新研报中大幅上调全球存储市场规模预测，认为存储芯片正从周期性商品向AI基础设施核心资产转型，预计2026年DRAM市场收入将达6360亿美元，供需缺口持续扩大。公司原因： 1、据2025年年度报告，公司高端存储产品已在AI智算中心、HPC高性能计算等核心场景实现规模化部署，打通了从主控芯片、SSD到存储系统的全产业链。 2、据2026年5月27日互动易，公司参股的国产企业级SSD头部厂商忆恒创源一季度净利润超4.5亿元，新锐主控芯片厂商泽石科技一季度已实现扭亏为盈，业绩同比大幅增长，参股公司的盈利为公司贡献正向业绩回报。 3、据2026年4月28日一季报，公司一季度营收1.22亿元，同比增长156.12%，归母净利润8718.08万元，同比扭亏为盈。	1、公司主要从事数据存储、数据保护、容灾等技术的研究、开发和应用； 2、子公司鸿秦科技承担了特殊行业固态存储主控芯片的研发和设计任务，形成了具有完全自主知识产权的鸿芯系列主控芯片东，是国内最早进入军工固态存储领域的专业存储厂商之一	2026-06-29\|50.50\|-5.61\|53.26\|54.33\|47.14\|645704;2026-06-30\|51.17\|1.33\|49.78\|52.30\|48.10\|466778;2026-07-01\|49.33\|-3.60\|51.99\|54.33\|49.18\|604367;2026-07-02\|45.29\|-8.19\|46.40\|47.80\|45.16\|498588;2026-07-03\|45.17\|-0.27\|44.40\|46.80\|43.33\|347503;2026-07-06\|44.18\|-2.19\|45.80\|46.10\|42.30\|358516;2026-07-07\|41.92\|-5.12\|43.58\|43.98\|41.07\|295735;2026-07-08\|39.97\|-4.65\|42.37\|42.56\|39.17\|299067;2026-07-09\|42.25\|5.70\|40.77\|42.35\|39.41\|342763;2026-07-10\|40.31\|-4.59\|42.65\|44.37\|40.30\|382858;2026-07-13\|36.23\|-10.12\|39.74\|40.43\|36.00\|365913;2026-07-14\|37.93\|4.69\|37.01\|38.26\|35.48\|304612;2026-07-15\|36.08\|-4.88\|38.62\|38.78\|35.90\|237948;2026-07-16\|34.66\|-3.94\|35.88\|37.13\|34.37\|253435;2026-07-17\|30.77\|-11.22\|34.08\|34.87\|30.30\|325431;2026-07-20\|27.48\|-10.69\|31.71\|32.02\|26.40\|396306;2026-07-21\|30.37\|10.52\|28.12\|30.37\|24.50\|447902;2026-07-22\|29.56\|-2.67\|30.39\|31.18\|29.24\|336420;2026-07-23\|29.61\|0.17\|29.80\|30.48\|28.96\|231126;2026-07-24\|28.91\|-2.36\|28.99\|29.82\|28.61\|208824;2026-07-27\|29.92\|3.49\|28.80\|29.98\|28.01\|208770;2026-07-28\|28.01\|-6.38\|29.66\|29.90\|27.78\|206174;2026-07-29\|27.30\|-2.53\|28.09\|28.23\|26.01\|263087;2026-07-30\|26.31\|-3.63\|27.04\|28.00\|25.55\|260558;2026-07-31\|27.12\|3.08\|29.33\|29.84\|27.09\|362122;2026-08-03\|26.28\|-3.10\|26.82\|27.24\|26.03\|264292;2026-08-04\|28.11\|6.96\|26.65\|28.36\|26.38\|289640;2026-08-05\|29.80\|6.01\|28.01\|30.15\|27.85\|331927;2026-08-06\|30.08\|0.94\|29.01\|30.56\|28.78\|292649;2026-08-07\|30.99\|3.03\|30.33\|31.16\|29.39\|307142;2026-08-10\|30.06\|-3.00\|30.99\|31.19\|29.50\|263899;2026-08-11\|29.98\|-0.27\|29.73\|30.61\|29.36\|184468;2026-08-12\|30.74\|2.54\|30.20\|31.06\|29.78\|203230;2026-08-13\|29.94\|-2.60\|31.48\|31.65\|29.88\|237553;2026-08-14\|30.60\|2.20\|30.79\|31.02\|29.84\|195578;2026-08-17\|32.70\|6.86\|30.61\|32.89\|30.54\|385812;2026-08-18\|32.19\|-1.56\|33.48\|33.70\|31.87\|331698;2026-08-19\|28.97\|-10.00\|31.16\|31.20\|28.74\|315934;2026-08-20\|29.25\|0.97\|29.49\|30.00\|28.93\|202186;2026-08-21\|29.42\|0.58\|29.01\|29.81\|28.62\|144662;2026-08-24\|28.68\|-2.52\|29.35\|29.60\|27.91\|176611;2026-08-25\|29.29\|2.13\|27.95\|29.53\|27.55\|157321;2026-08-26\|28.97\|-1.09\|29.56\|29.62\|28.22\|131278;2026-08-27\|32.36\|11.70\|29.55\|32.44\|29.55\|408475;2026-08-28\|30.55\|-5.59\|32.58\|32.60\|30.41\|451102;2026-08-31\|30.28\|-0.88\|30.00\|30.32\|29.38\|275288;2026-09-01\|29.29\|-3.27\|30.30\|30.33\|29.05\|204169;2026-09-02\|28.54\|-2.56\|28.69\|28.92\|28.30\|143417;2026-09-03\|28.12\|-1.47\|28.76\|29.00\|27.76\|168959;2026-09-04\|27.18\|-3.34\|28.68\|28.88\|26.94\|210925;2026-09-07\|28.02\|3.09\|27.72\|28.17\|27.72\|183542;2026-09-08\|28.12\|0.36\|27.85\|28.68\|27.70\|185917;2026-09-09\|27.81\|-1.10\|28.38\|28.65\|27.63\|139725;2026-09-10\|27.94\|0.47\|27.51\|28.49\|27.41\|154736;2026-09-11\|27.15\|-2.83\|27.38\|27.43\|26.40\|171099;2026-09-14\|27.07\|-0.29\|26.84\|27.32\|26.40\|107694;2026-09-15\|27.20\|0.48\|27.03\|27.68\|26.90\|111353;2026-09-16\|28.06\|3.16\|27.19\|28.14\|26.80\|151384;2026-09-17\|27.77\|-1.03\|27.99\|28.48\|27.53\|133645;2026-09-18\|28.67\|3.24\|28.34\|28.94\|27.85\|227461;2026-09-21\|29.19\|1.81\|28.97\|29.49\|28.77\|198195;2026-09-22\|28.85\|-1.16\|29.53\|29.65\|28.73\|207408;2026-09-23\|29.23\|1.32\|29.20\|29.50\|28.83\|204345;2026-09-24\|28.25\|-3.35\|28.73\|29.10\|28.25\|135614;2026-09-28\|26.21\|-7.22\|28.18\|28.18\|26.02\|171439;2026-09-29\|26.43\|0.84\|26.08\|26.69\|25.97\|97655;2026-09-30\|25.68\|-2.84\|26.83\|26.89\|25.65\|107164;2026-10-08\|24.97\|-2.76\|25.63\|26.09\|24.76\|113877;2026-10-09\|24.80\|-0.68\|24.64\|24.97\|23.46\|158234;2026-10-12\|23.98\|-3.31\|24.56\|24.72\|23.98\|93395;2026-10-13\|24.01\|0.13\|23.16\|24.29\|22.79\|142644;2026-10-14\|23.40\|-2.54\|23.78\|24.04\|23.40\|88217;2026-10-15\|22.28\|-4.79\|22.46\|22.84\|22.08\|130020;2026-10-16\|22.20\|-0.36\|22.73\|23.02\|21.97\|128217;2026-10-19\|23.03\|3.74\|22.00\|24.05\|21.54\|271876;2026-10-20\|23.19\|0.69\|23.16\|23.97\|22.82\|259566;2026-10-21\|23.84\|2.80\|23.41\|24.26\|23.29\|231088;2026-10-22\|23.10\|-3.10\|23.61\|24.02\|22.96\|192850;2026-10-23\|23.99\|3.85\|22.50\|24.11\|21.53\|283461;2026-10-26\|22.80\|-4.96\|23.45\|23.60\|22.77\|176329;2026-10-27\|21.55\|-5.48\|23.18\|23.30\|21.55\|146723;2026-10-28\|23.08\|7.10\|22.03\|23.43\|22.00\|239363;2026-10-29\|21.82\|-5.46\|23.06\|23.19\|21.82\|186252;2026-10-30\|20.52\|-5.96\|20.20\|21.97\|20.20\|214855;2026-11-02\|20.99\|2.29\|20.78\|21.25\|20.21\|204535;2026-11-03\|19.72\|-6.05\|20.68\|20.94\|19.54\|210444;2026-11-04\|21.23\|7.66\|19.90\|21.35\|19.33\|264486;2026-11-05\|22.00\|3.63\|20.81\|22.59\|20.70\|274749;2026-11-06\|21.09\|-4.14\|20.86\|21.60\|20.61\|178242
127914	龙头上半年业绩大增	PCB+铜箔装备+CPO+陕西国资行业原因： 1、高盛大幅上调AI服务器PCB和CCL预测。该行预计，全球AI服务器PCB市场将在2027年达到375亿美元，较此前预测上调38%，2028年进一步增至840亿美元；CCL市场2027年预计达到221亿美元，上调18%，2028年则有望增至480亿美元。 2、花旗研报指出8月电子布价格创下年内最大单月涨幅，主流系列均价单月上涨17%至18%，年内累计涨幅已达118%至165%。公司原因： 1、据2026年3月26日招股书，公司是可提供高性能电子电路铜箔和极薄锂电铜箔生产线整体解决方案的龙头企业，2024年阴极辊及铜箔钛阳极产品市占率均居国内第一。 2、据2026年6月10日互动易，胜宏科技参与了公司战略配售，双方以AI服务器PCB的超低轮廓高频铜箔装备等为核心合作产品，相关合作正在推进中。 3、据2026年4月10日互动易，公司全资子公司赛尔电子生产的光模块金属封装外壳产品已实现小批量供货，可应用于光模块产品。 4、据公司招股书，公司控股股东为西北有色金属研究院，实际控制人为陕西省财政厅。	公司是国际上可提供高性能电子电路铜箔和极薄锂电铜箔生产线整体解决方案的龙头企业，自主开发的3D陶瓷封装外壳已小批量进入CPO相关设备领域	2026-06-29\|211.99\|-8.19\|228.60\|232.95\|202.57\|40573;2026-06-30\|210.00\|-0.94\|215.60\|223.10\|202.51\|41259;2026-07-01\|213.30\|1.57\|218.00\|233.97\|211.69\|38830;2026-07-02\|188.18\|-11.78\|188.93\|207.77\|185.00\|45919;2026-07-03\|188.42\|0.13\|187.10\|204.00\|181.77\|47566;2026-07-06\|174.36\|-7.46\|195.77\|197.89\|169.00\|41707;2026-07-07\|185.97\|6.66\|176.14\|189.00\|168.00\|42484;2026-07-08\|161.00\|-13.43\|187.00\|187.80\|158.01\|55832;2026-07-09\|169.16\|5.07\|165.50\|173.82\|162.09\|42359;2026-07-10\|169.93\|0.46\|169.16\|191.97\|168.17\|56326;2026-07-13\|150.00\|-11.73\|168.23\|170.97\|148.01\|47690;2026-07-14\|159.90\|6.60\|152.70\|165.97\|148.38\|39575;2026-07-15\|150.50\|-5.88\|164.00\|165.00\|149.31\|32078;2026-07-16\|148.68\|-1.21\|145.87\|156.97\|145.20\|24307;2026-07-17\|128.10\|-13.84\|143.87\|149.60\|127.24\|44536;2026-07-20\|119.96\|-6.35\|134.13\|137.00\|113.00\|48145;2026-07-21\|127.80\|6.54\|120.00\|130.00\|108.42\|38751;2026-07-22\|120.00\|-6.10\|123.05\|128.97\|118.51\|35839;2026-07-23\|118.20\|-1.50\|120.52\|124.33\|115.63\|25046;2026-07-24\|111.01\|-6.08\|115.96\|118.28\|110.91\|24539;2026-07-27\|116.01\|4.50\|111.11\|116.50\|110.01\|27761;2026-07-28\|101.04\|-12.90\|111.72\|112.80\|99.86\|30415;2026-07-29\|100.87\|-0.17\|103.00\|104.54\|97.15\|36728;2026-07-30\|91.80\|-8.99\|100.67\|102.69\|90.63\|31227;2026-07-31\|99.00\|8.43\|101.75\|105.79\|99.00\|30633;2026-08-03\|95.00\|-4.04\|96.48\|101.14\|93.68\|23766;2026-08-04\|100.72\|6.02\|96.69\|101.80\|94.36\|25909;2026-08-05\|108.95\|8.17\|96.73\|110.89\|96.73\|48106;2026-08-06\|109.60\|0.60\|105.00\|114.00\|104.11\|56355;2026-08-07\|128.99\|17.69\|111.50\|131.52\|108.15\|96315;2026-08-10\|118.20\|-8.37\|127.80\|128.81\|114.00\|101891;2026-08-11\|114.43\|-3.19\|113.00\|118.41\|111.47\|57201;2026-08-12\|116.88\|2.14\|114.66\|119.06\|112.96\|52181;2026-08-13\|114.18\|-2.31\|120.00\|122.70\|113.90\|63158;2026-08-14\|115.55\|1.20\|114.48\|116.39\|113.00\|44581;2026-08-17\|125.99\|9.04\|115.14\|129.00\|114.35\|71387;2026-08-18\|127.57\|1.25\|125.80\|129.98\|123.52\|59729;2026-08-19\|110.08\|-13.71\|122.00\|122.50\|109.60\|56115;2026-08-20\|113.53\|3.13\|112.60\|118.45\|108.15\|35282;2026-08-21\|113.61\|0.07\|113.48\|121.33\|112.07\|43198;2026-08-24\|110.10\|-3.09\|113.08\|113.60\|107.20\|31804;2026-08-25\|107.31\|-2.53\|109.00\|109.68\|103.62\|25655;2026-08-26\|107.20\|-0.10\|107.12\|110.11\|103.28\|26722;2026-08-27\|119.96\|11.90\|109.80\|120.88\|108.01\|51692;2026-08-28\|114.50\|-4.55\|119.00\|123.08\|114.50\|36356;2026-08-31\|120.20\|4.98\|111.00\|121.80\|110.94\|39993;2026-09-01\|112.50\|-6.41\|120.53\|120.53\|110.95\|41305;2026-09-02\|108.80\|-3.29\|110.66\|112.38\|108.05\|22926;2026-09-03\|105.41\|-3.12\|110.60\|110.68\|103.50\|27872;2026-09-04\|102.31\|-2.94\|107.50\|113.40\|101.13\|38132;2026-09-07\|122.77\|20.00\|108.03\|122.77\|106.00\|86933;2026-09-08\|121.46\|-1.07\|126.78\|129.90\|119.71\|70768;2026-09-09\|117.62\|-3.16\|123.00\|123.63\|117.00\|46096;2026-09-10\|120.96\|2.84\|116.00\|124.95\|114.53\|60693;2026-09-11\|126.51\|4.59\|118.00\|129.01\|118.00\|84230;2026-09-14\|142.30\|12.48\|125.25\|146.52\|121.14\|100761;2026-09-15\|146.50\|2.95\|142.30\|149.01\|140.47\|85855;2026-09-16\|146.57\|0.05\|146.00\|148.87\|142.00\|65821;2026-09-17\|137.33\|-6.30\|145.80\|150.80\|137.01\|70464;2026-09-18\|139.43\|1.53\|140.32\|146.50\|137.33\|57407;2026-09-21\|138.99\|-0.32\|141.98\|142.00\|135.89\|44639;2026-09-22\|144.00\|3.60\|140.20\|148.18\|140.20\|56683;2026-09-23\|161.24\|11.97\|146.00\|169.66\|142.01\|89056;2026-09-24\|150.07\|-6.93\|159.81\|160.20\|149.01\|54504;2026-09-28\|135.15\|-9.94\|148.00\|148.00\|134.55\|46995;2026-09-29\|137.95\|2.07\|135.75\|140.88\|134.00\|34655;2026-09-30\|128.09\|-7.15\|139.39\|139.39\|127.26\|39241;2026-10-08\|122.87\|-4.08\|126.33\|131.99\|121.04\|46458;2026-10-09\|115.63\|-5.89\|119.00\|120.80\|107.40\|60124;2026-10-12\|113.70\|-1.67\|115.00\|116.66\|111.10\|34623;2026-10-13\|124.00\|9.06\|110.65\|128.00\|106.66\|63544;2026-10-14\|118.00\|-4.84\|121.44\|124.10\|118.00\|43363;2026-10-15\|113.14\|-4.12\|110.51\|116.99\|110.51\|45757;2026-10-16\|106.60\|-5.78\|116.30\|118.00\|105.00\|44432;2026-10-19\|105.69\|-0.85\|105.56\|109.50\|98.01\|42741;2026-10-20\|107.00\|1.24\|104.53\|110.79\|102.00\|26388;2026-10-21\|105.51\|-1.30\|107.05\|110.10\|104.27\|28865;2026-10-22\|97.85\|-7.26\|105.51\|106.23\|96.66\|30467;2026-10-23\|96.80\|-1.07\|95.42\|97.81\|87.22\|39187;2026-10-26\|90.84\|-6.16\|95.00\|95.00\|89.05\|29636;2026-10-27\|85.01\|-6.42\|92.61\|93.50\|85.00\|37442;2026-10-28\|87.75\|3.22\|86.43\|89.36\|86.00\|38622;2026-10-29\|81.44\|-7.19\|87.53\|87.60\|81.40\|27202;2026-10-30\|74.08\|-9.04\|73.34\|81.46\|73.34\|35127;2026-11-02\|80.70\|8.94\|79.60\|82.50\|76.24\|49635;2026-11-03\|76.61\|-5.07\|81.33\|82.46\|75.68\|33457;2026-11-04\|82.50\|7.69\|78.14\|83.21\|73.34\|53017;2026-11-05\|84.52\|2.45\|80.00\|86.99\|79.72\|48092;2026-11-06\|80.25\|-5.05\|78.00\|82.93\|77.40\|35126
127913	英伟达业绩超预期	光通信+CPO+高速铜缆行业原因：中信建投6月15日研报指出，近日SemiAnalysis提出CPO的规模量产时间可能推迟至2028年乃至2029年，但CPO节奏放慢意味着NPO可能加速推进。不论是CPO还是NPO，主要面向Scale Up市场，这对可插拔光模块供应商而言都是增量市场，传统可插拔光模块公司可以深度参与。公司原因： 1、据2026年3月28日年报，公司子公司长芯盛旗下拥有FIBBR和iCONEC两大子品牌，其自主研发的应用于有源光缆（AOC）的多通道光电收发芯片占据全球领先市场份额。 2、据2026年4月15日业绩说明会，公司将持续关注CPO共封装光学等技术发展趋势，结合自身能力做好相关技术和业务储备。 3、据2026年3月28日年报，公司产品覆盖高速铜缆DAC/ACC/AEC，未来将为更多元化场景提供解决方案，已向多家互联网客户批量供货多种速率产品，是北美超大规模云服务商的核心供应商。	集成光电子器件研发生产企业；公司主要为全球范围内高速发展的光纤通信网络和互联网数据中心（IDC）市场提供高质量的光信号功率和波长管理器件以及高速光收发模块	2026-06-29\|253.19\|-3.60\|262.00\|268.96\|243.58\|142255;2026-06-30\|278.00\|9.80\|255.00\|280.90\|255.00\|177718;2026-07-01\|254.00\|-8.63\|275.00\|279.98\|248.50\|177065;2026-07-02\|222.00\|-12.60\|241.33\|245.00\|220.00\|174041;2026-07-03\|221.01\|-0.45\|220.00\|231.55\|218.99\|136799;2026-07-06\|214.13\|-3.11\|224.00\|225.00\|205.00\|126564;2026-07-07\|210.88\|-1.52\|214.13\|216.95\|204.10\|96947;2026-07-08\|220.99\|4.79\|215.50\|226.50\|208.95\|161796;2026-07-09\|232.70\|5.30\|226.00\|233.51\|213.10\|170364;2026-07-10\|221.79\|-4.69\|236.00\|241.99\|221.49\|140700;2026-07-13\|207.00\|-6.67\|223.14\|227.77\|203.62\|130445;2026-07-14\|213.89\|3.47\|207.69\|217.57\|195.80\|147970;2026-07-15\|213.97\|0.04\|216.01\|227.80\|211.18\|152599;2026-07-16\|193.25\|-9.68\|207.39\|209.70\|186.38\|161345;2026-07-17\|166.21\|-13.99\|189.00\|192.78\|164.01\|176777;2026-07-20\|153.35\|-7.74\|172.98\|177.55\|147.00\|173921;2026-07-21\|175.28\|14.30\|156.42\|175.89\|133.13\|220161;2026-07-22\|168.98\|-3.59\|177.48\|182.82\|166.22\|154542;2026-07-23\|169.07\|0.05\|171.76\|177.00\|167.30\|112580;2026-07-24\|163.01\|-3.58\|167.04\|169.60\|160.08\|107170;2026-07-27\|167.70\|2.88\|163.46\|168.83\|159.00\|103131;2026-07-28\|147.67\|-11.94\|168.08\|169.96\|145.47\|209589;2026-07-29\|145.00\|-1.81\|147.67\|150.50\|136.70\|188370;2026-07-30\|127.26\|-12.23\|145.00\|145.44\|123.48\|225308;2026-07-31\|140.50\|10.40\|142.00\|151.00\|139.01\|217716;2026-08-03\|141.02\|0.37\|139.95\|144.58\|137.02\|137307;2026-08-04\|159.60\|13.18\|143.78\|160.76\|143.11\|243212;2026-08-05\|159.43\|-0.11\|153.36\|163.00\|148.00\|240793;2026-08-06\|171.00\|7.26\|159.98\|175.27\|154.00\|243017;2026-08-07\|177.04\|3.53\|171.00\|178.68\|169.00\|207210;2026-08-10\|171.15\|-3.33\|180.04\|180.89\|165.30\|169846;2026-08-11\|173.91\|1.61\|168.44\|178.00\|167.01\|148905;2026-08-12\|180.98\|4.07\|173.03\|185.16\|171.20\|162385;2026-08-13\|180.08\|-0.50\|185.00\|188.96\|180.01\|168836;2026-08-14\|194.67\|8.10\|183.33\|194.68\|178.05\|182306;2026-08-17\|219.00\|12.50\|200.00\|220.85\|199.99\|212378;2026-08-18\|215.65\|-1.53\|220.63\|221.00\|211.18\|154069;2026-08-19\|190.42\|-11.70\|206.04\|208.00\|188.52\|195158;2026-08-20\|204.00\|7.13\|195.01\|208.99\|188.83\|188709;2026-08-21\|197.42\|-3.23\|201.01\|211.30\|197.00\|195515;2026-08-24\|198.94\|0.77\|204.00\|210.00\|192.00\|210284;2026-08-25\|196.23\|-1.36\|190.31\|200.52\|185.67\|151347;2026-08-26\|192.87\|-1.71\|199.00\|199.78\|187.57\|113372;2026-08-27\|216.01\|12.00\|195.90\|223.20\|194.50\|233467;2026-08-28\|212.90\|-1.44\|218.16\|221.65\|212.00\|154348;2026-08-31\|210.60\|-1.08\|205.10\|215.35\|205.01\|119435;2026-09-01\|205.47\|-2.44\|209.00\|209.00\|200.39\|105093;2026-09-02\|202.48\|-1.46\|204.00\|204.99\|198.01\|89429;2026-09-03\|202.29\|-0.09\|204.29\|204.90\|195.05\|101012;2026-09-04\|193.78\|-4.21\|204.00\|210.80\|191.87\|131098;2026-09-07\|213.99\|10.43\|199.10\|215.37\|196.00\|177119;2026-09-08\|211.39\|-1.22\|214.02\|219.72\|209.50\|131039;2026-09-09\|215.20\|1.80\|220.01\|224.92\|213.66\|144230;2026-09-10\|214.70\|-0.23\|215.00\|220.50\|210.06\|103664;2026-09-11\|207.84\|-3.20\|211.13\|217.51\|199.38\|154023;2026-09-14\|204.09\|-1.80\|200.98\|209.33\|199.56\|99739;2026-09-15\|206.70\|1.28\|202.03\|211.62\|199.91\|110264;2026-09-16\|233.47\|12.95\|208.67\|238.38\|207.04\|204870;2026-09-17\|231.39\|-0.89\|233.63\|235.20\|228.05\|119766;2026-09-18\|238.80\|3.20\|239.00\|247.48\|235.88\|155471;2026-09-21\|243.99\|2.17\|242.00\|247.80\|236.36\|130180;2026-09-22\|236.20\|-3.19\|244.00\|245.65\|235.43\|124276;2026-09-23\|239.00\|1.19\|239.53\|243.39\|233.85\|95687;2026-09-24\|231.02\|-3.34\|239.11\|240.88\|229.80\|85280;2026-09-28\|213.01\|-7.80\|230.19\|231.01\|210.60\|118672;2026-09-29\|218.03\|2.36\|209.01\|220.60\|207.50\|112900;2026-09-30\|219.83\|0.83\|223.01\|230.55\|219.36\|112721;2026-10-08\|190.44\|-13.37\|218.62\|219.83\|187.57\|219896;2026-10-09\|190.08\|-0.19\|187.78\|192.64\|180.00\|170489;2026-10-12\|179.64\|-5.49\|187.08\|192.60\|179.20\|110630;2026-10-13\|191.28\|6.48\|171.47\|193.99\|170.33\|164596;2026-10-14\|186.56\|-2.47\|188.12\|195.77\|185.00\|98992;2026-10-15\|178.35\|-4.40\|178.01\|187.80\|176.69\|111830;2026-10-16\|173.09\|-2.95\|183.00\|187.50\|170.50\|128611;2026-10-19\|169.66\|-1.98\|172.00\|177.55\|165.00\|106608;2026-10-20\|170.53\|0.51\|168.03\|175.96\|165.50\|84776;2026-10-21\|180.80\|6.02\|174.19\|187.58\|173.20\|134422;2026-10-22\|166.87\|-7.70\|180.65\|180.80\|166.47\|136046;2026-10-23\|167.86\|0.59\|163.00\|169.60\|152.80\|171321;2026-10-26\|158.41\|-5.63\|164.06\|166.47\|156.02\|120475;2026-10-27\|155.80\|-1.65\|162.28\|169.49\|154.00\|134932;2026-10-28\|163.00\|4.62\|161.00\|164.79\|155.58\|161688;2026-10-29\|139.88\|-14.18\|160.08\|160.49\|139.60\|185026;2026-10-30\|126.08\|-9.87\|129.53\|136.60\|125.01\|181398;2026-11-02\|124.08\|-1.59\|128.50\|128.92\|121.21\|153258;2026-11-03\|108.48\|-12.57\|119.04\|120.88\|107.39\|213131;2026-11-04\|117.50\|8.31\|108.47\|118.58\|101.14\|276974;2026-11-05\|114.21\|-2.80\|110.99\|119.77\|109.08\|256747;2026-11-06\|106.00\|-7.19\|100.94\|108.70\|98.85\|202912
127912		连接器+数据中心+人形机器人行业原因：据东吴证券5月5日研报，英伟达GB200/GB300及Vera Rubin NVL144超节点架构推动铜连接用量大幅增长，高速铜缆进入放量期。公司原因： 1、据2026年4月21日“提质增效重回报”行动方案公告，公司参与起草《人形机器人可靠性与耐久性评价规范》等5项团体标准，已向全球头部具身机器人企业批量供货百余款产品。 2、据2026年4月21日年报及2026年4月3日投资者关系活动记录表，公司为AI与数据中心提供高速铜缆、UQD液冷连接等全场景解决方案，400G/800G产品已小批量交付并推进产能爬坡。 3、据2026年4月21日年报，公司2025年营收31.5亿元、净利3亿元，同比增30.5%、70.6%，新能源汽车连接器收入28.6亿元，储能、通信、机器人等新领域订单持续增长。	公司为AI系统提供完整的解决方案：包括高速数据有源及无源铜缆；传输电源及电力的POWERWHIP和BUSBAR等	2026-06-29\|89.86\|-3.28\|93.28\|94.15\|86.50\|138397;2026-06-30\|95.97\|6.80\|89.88\|96.89\|88.31\|126210;2026-07-01\|91.76\|-4.39\|96.03\|99.74\|91.05\|120636;2026-07-02\|84.24\|-8.20\|88.80\|90.16\|83.02\|136110;2026-07-03\|83.00\|-1.47\|85.92\|87.44\|82.21\|97550;2026-07-06\|83.75\|0.90\|83.00\|88.98\|82.18\|106400;2026-07-07\|79.40\|-5.19\|83.93\|85.75\|79.20\|94365;2026-07-08\|80.86\|1.84\|80.93\|82.50\|77.15\|108529;2026-07-09\|81.73\|1.08\|83.00\|84.50\|76.76\|126075;2026-07-10\|79.16\|-3.14\|81.70\|88.58\|79.16\|181522;2026-07-13\|71.98\|-9.07\|78.65\|80.60\|71.18\|125680;2026-07-14\|72.88\|1.25\|73.20\|73.89\|68.00\|102981;2026-07-15\|71.52\|-1.87\|74.20\|75.48\|70.52\|92338;2026-07-16\|67.80\|-5.20\|71.85\|71.85\|67.07\|95118;2026-07-17\|61.41\|-9.42\|67.78\|68.00\|61.00\|139246;2026-07-20\|56.30\|-8.32\|64.58\|65.11\|53.47\|156788;2026-07-21\|60.00\|6.57\|56.77\|60.16\|50.00\|197006;2026-07-22\|60.17\|0.28\|59.43\|62.20\|59.10\|123563;2026-07-23\|61.18\|1.68\|61.37\|63.08\|60.00\|101950;2026-07-24\|59.20\|-3.24\|60.48\|61.40\|57.84\|82081;2026-07-27\|60.34\|1.93\|60.00\|61.18\|58.15\|78273;2026-07-28\|53.82\|-10.81\|58.46\|59.48\|53.01\|111200;2026-07-29\|52.00\|-3.38\|53.79\|54.69\|49.33\|143621;2026-07-30\|47.30\|-9.04\|51.50\|52.08\|46.90\|136601;2026-07-31\|48.60\|2.75\|51.00\|53.10\|48.38\|193039;2026-08-03\|47.00\|-3.29\|48.60\|49.33\|46.48\|114897;2026-08-04\|49.80\|5.96\|47.70\|50.31\|46.83\|104495;2026-08-05\|53.18\|6.79\|48.80\|54.88\|47.90\|145229;2026-08-06\|58.48\|9.97\|52.02\|59.39\|51.74\|245549;2026-08-07\|58.31\|-0.29\|58.59\|59.50\|56.08\|246056;2026-08-10\|55.09\|-5.52\|57.83\|58.66\|54.01\|147704;2026-08-11\|55.20\|0.20\|54.80\|56.26\|53.40\|103272;2026-08-12\|58.19\|5.42\|55.01\|59.58\|54.75\|145762;2026-08-13\|61.71\|6.05\|59.28\|65.10\|59.28\|213970;2026-08-14\|63.23\|2.46\|63.44\|63.99\|61.60\|158835;2026-08-17\|65.88\|4.19\|63.23\|66.60\|62.58\|162770;2026-08-18\|63.70\|-3.31\|66.12\|66.12\|62.30\|124732;2026-08-19\|57.51\|-9.72\|61.00\|62.78\|57.00\|140335;2026-08-20\|61.05\|6.16\|58.30\|62.18\|57.31\|153002;2026-08-21\|63.56\|4.11\|61.05\|67.63\|59.79\|185617;2026-08-24\|64.20\|1.01\|63.56\|65.70\|61.99\|160039;2026-08-25\|61.79\|-3.75\|63.56\|65.85\|61.65\|136510;2026-08-26\|61.03\|-1.23\|62.18\|62.80\|59.46\|89066;2026-08-27\|68.45\|12.16\|62.00\|68.62\|61.58\|206292;2026-08-28\|64.78\|-5.36\|68.17\|69.29\|64.67\|114868;2026-08-31\|65.56\|1.20\|63.00\|66.20\|63.00\|84687;2026-09-01\|62.00\|-5.43\|65.32\|66.50\|61.60\|116031;2026-09-02\|60.30\|-2.74\|60.80\|61.50\|59.80\|74488;2026-09-03\|60.17\|-0.22\|61.00\|61.41\|59.22\|83446;2026-09-04\|58.23\|-3.22\|60.80\|63.30\|57.51\|112192;2026-09-07\|63.50\|9.05\|59.37\|64.22\|58.60\|158361;2026-09-08\|66.30\|4.41\|63.99\|68.13\|62.50\|175952;2026-09-09\|67.68\|2.08\|67.66\|69.58\|66.00\|146336;2026-09-10\|69.30\|2.39\|67.00\|71.59\|66.20\|161337;2026-09-11\|66.83\|-3.56\|68.05\|69.20\|65.66\|119751;2026-09-14\|66.11\|-1.08\|65.49\|67.20\|64.90\|75961;2026-09-15\|65.73\|-0.57\|66.01\|68.10\|65.51\|78574;2026-09-16\|69.59\|5.87\|65.55\|70.47\|65.10\|106986;2026-09-17\|68.60\|-1.42\|69.00\|70.49\|67.91\|69825;2026-09-18\|69.32\|1.05\|70.12\|70.50\|68.51\|91771;2026-09-21\|69.87\|0.79\|70.00\|71.49\|69.20\|91090;2026-09-22\|68.66\|-1.73\|70.79\|71.50\|68.40\|80367;2026-09-23\|66.88\|-2.59\|68.67\|69.30\|66.51\|79265;2026-09-24\|61.65\|-7.82\|66.48\|66.68\|61.65\|149263;2026-09-28\|56.25\|-8.76\|61.66\|61.67\|55.20\|129105;2026-09-29\|57.51\|2.24\|56.46\|58.25\|55.68\|91698;2026-09-30\|56.18\|-2.31\|58.11\|58.80\|55.91\|63590;2026-10-08\|52.78\|-6.05\|56.00\|56.59\|52.11\|81083;2026-10-09\|50.30\|-4.70\|52.00\|52.37\|48.20\|104162;2026-10-12\|49.74\|-1.11\|51.30\|53.06\|49.63\|85775;2026-10-13\|50.63\|1.79\|48.00\|52.13\|46.01\|114030;2026-10-14\|48.18\|-4.84\|50.97\|50.98\|47.99\|60784;2026-10-15\|44.92\|-6.77\|45.57\|46.62\|44.13\|99546;2026-10-16\|44.50\|-0.94\|46.50\|46.50\|44.10\|78573;2026-10-19\|44.89\|0.88\|44.80\|46.00\|43.76\|98847;2026-10-20\|45.42\|1.18\|44.80\|46.40\|43.92\|72561;2026-10-21\|46.20\|1.72\|46.32\|48.29\|45.76\|91794;2026-10-22\|43.40\|-6.06\|46.20\|46.78\|43.01\|83274;2026-10-23\|44.50\|2.53\|42.50\|44.70\|39.62\|116210;2026-10-26\|42.06\|-5.48\|44.26\|44.26\|41.65\|69950;2026-10-27\|40.00\|-4.90\|42.90\|44.00\|40.00\|73045;2026-10-28\|40.62\|1.55\|40.80\|41.35\|39.38\|121891;2026-10-29\|36.90\|-9.16\|40.06\|40.29\|36.80\|143509;2026-10-30\|33.70\|-8.67\|34.37\|36.20\|33.59\|164849;2026-11-02\|34.36\|1.96\|34.18\|34.80\|32.83\|129922;2026-11-03\|31.66\|-7.86\|33.54\|33.89\|31.13\|129199;2026-11-04\|34.91\|10.27\|31.97\|35.00\|31.21\|143754;2026-11-05\|35.59\|1.95\|34.00\|36.73\|33.82\|126479;2026-11-06\|33.93\|-4.66\|33.20\|34.65\|32.66\|98124
127911	PTFE成英伟达Rubin Ultra正交背板主力选材		公司作为国内PTFE膜应用领域的参与者，ePTFE绕包材料已通过部分下游客户产品验证	2026-06-29\|91.15\|-3.51\|94.98\|98.44\|88.90\|42588;2026-06-30\|89.84\|-1.44\|90.51\|91.84\|88.00\|30546;2026-07-01\|86.00\|-4.27\|91.07\|92.37\|85.01\|34155;2026-07-02\|90.40\|5.12\|84.61\|94.88\|81.03\|60457;2026-07-03\|91.76\|1.50\|88.44\|93.66\|87.96\|31566;2026-07-06\|88.84\|-3.18\|91.77\|93.14\|88.28\|30946;2026-07-07\|84.31\|-5.10\|87.06\|89.88\|83.10\|27876;2026-07-08\|77.00\|-8.67\|83.55\|84.88\|76.00\|33620;2026-07-09\|79.16\|2.81\|77.00\|79.36\|74.55\|24294;2026-07-10\|76.86\|-2.91\|79.00\|80.31\|76.78\|30034;2026-07-13\|75.83\|-1.34\|79.74\|83.62\|75.01\|36679;2026-07-14\|76.78\|1.25\|75.01\|76.98\|72.13\|22510;2026-07-15\|72.53\|-5.54\|76.58\|77.66\|71.51\|26007;2026-07-16\|74.09\|2.15\|72.52\|77.97\|71.52\|30801;2026-07-17\|70.03\|-5.48\|73.60\|76.00\|69.90\|29403;2026-07-20\|56.02\|-20.01\|72.00\|72.96\|56.02\|52026;2026-07-21\|57.82\|3.21\|58.43\|59.00\|48.02\|48575;2026-07-22\|57.35\|-0.81\|56.80\|60.40\|56.23\|29859;2026-07-23\|55.00\|-4.10\|56.17\|58.52\|53.68\|24389;2026-07-24\|49.31\|-10.35\|53.97\|54.74\|48.85\|46833;2026-07-27\|55.91\|13.38\|51.00\|55.99\|49.00\|53452;2026-07-28\|52.50\|-6.10\|55.40\|56.50\|52.30\|33462;2026-07-29\|51.00\|-2.86\|52.13\|52.72\|49.20\|28282;2026-07-30\|48.00\|-5.88\|50.63\|51.27\|46.44\|30099;2026-07-31\|50.58\|5.38\|50.56\|52.24\|50.13\|26807;2026-08-03\|49.66\|-1.82\|50.11\|51.06\|48.43\|22424;2026-08-04\|51.00\|2.70\|50.01\|51.49\|49.25\|24315;2026-08-05\|53.30\|4.51\|51.50\|53.73\|51.00\|23229;2026-08-06\|54.10\|1.50\|53.12\|54.38\|52.08\|23362;2026-08-07\|54.70\|1.11\|54.40\|55.24\|52.36\|20787;2026-08-10\|53.88\|-1.50\|56.00\|56.03\|52.90\|20122;2026-08-11\|55.75\|3.47\|54.00\|57.29\|52.74\|28438;2026-08-12\|55.90\|0.27\|56.68\|56.68\|55.15\|16533;2026-08-13\|55.30\|-1.07\|56.65\|57.92\|54.54\|22201;2026-08-14\|54.51\|-1.43\|55.29\|55.59\|53.50\|19444;2026-08-17\|56.75\|4.11\|55.00\|56.88\|54.73\|22152;2026-08-18\|57.10\|0.62\|56.75\|57.60\|56.10\|20778;2026-08-19\|51.00\|-10.68\|55.96\|56.00\|50.80\|29815;2026-08-20\|51.93\|1.82\|51.10\|52.78\|51.00\|19337;2026-08-21\|52.16\|0.44\|50.71\|53.30\|50.13\|15871;2026-08-24\|49.79\|-4.54\|52.16\|52.66\|48.77\|19997;2026-08-25\|49.48\|-0.62\|48.88\|50.78\|48.53\|14866;2026-08-26\|49.71\|0.46\|49.47\|50.77\|48.77\|18966;2026-08-27\|55.98\|12.61\|50.90\|56.11\|49.56\|59175;2026-08-28\|53.40\|-4.61\|57.99\|60.00\|53.29\|73005;2026-08-31\|54.15\|1.40\|50.09\|56.10\|50.03\|51834;2026-09-01\|51.19\|-5.47\|54.15\|54.18\|50.60\|47881;2026-09-02\|51.70\|1.00\|50.50\|52.12\|49.80\|26484;2026-09-03\|48.94\|-5.34\|52.15\|52.15\|48.20\|49770;2026-09-04\|48.00\|-1.92\|49.06\|49.73\|47.50\|29700;2026-09-07\|48.63\|1.31\|47.55\|49.04\|47.55\|23424;2026-09-08\|47.78\|-1.75\|48.63\|49.18\|47.42\|21523;2026-09-09\|47.82\|0.08\|47.79\|48.90\|47.25\|15144;2026-09-10\|47.16\|-1.38\|47.21\|47.90\|46.62\|16637;2026-09-11\|44.89\|-4.81\|46.29\|46.81\|44.09\|27664;2026-09-14\|45.68\|1.76\|44.20\|46.12\|43.53\|18394;2026-09-15\|45.69\|0.02\|45.88\|46.99\|45.12\|17126;2026-09-16\|46.89\|2.63\|45.20\|47.09\|44.92\|19378;2026-09-17\|46.04\|-1.81\|46.89\|48.01\|45.60\|18564;2026-09-18\|47.02\|2.13\|46.46\|47.39\|46.37\|17457;2026-09-21\|46.91\|-0.23\|47.80\|47.94\|46.55\|14198;2026-09-22\|47.70\|1.68\|46.66\|50.00\|46.66\|32569;2026-09-23\|51.73\|8.45\|47.51\|52.80\|47.08\|55356;2026-09-24\|49.11\|-5.06\|51.29\|51.77\|48.75\|36054;2026-09-28\|45.88\|-6.58\|48.50\|49.14\|45.70\|28684;2026-09-29\|47.26\|3.01\|46.80\|47.80\|45.50\|19219;2026-09-30\|45.31\|-4.13\|47.30\|47.88\|45.30\|20076;2026-10-08\|44.09\|-2.69\|45.12\|46.50\|43.56\|19283;2026-10-09\|42.48\|-3.65\|44.32\|44.32\|40.80\|25301;2026-10-12\|41.54\|-2.21\|42.90\|42.90\|41.50\|12889;2026-10-13\|40.43\|-2.67\|40.81\|41.30\|38.70\|24259;2026-10-14\|38.83\|-3.96\|40.65\|41.57\|38.83\|25292;2026-10-15\|36.90\|-4.97\|37.03\|38.01\|36.05\|30159;2026-10-16\|36.96\|0.16\|37.72\|37.94\|36.69\|16000;2026-10-19\|37.39\|1.16\|37.00\|38.07\|35.09\|24924;2026-10-20\|38.93\|4.12\|37.40\|39.83\|36.81\|22554;2026-10-21\|38.20\|-1.88\|39.88\|39.88\|38.00\|15788;2026-10-22\|37.24\|-2.51\|37.96\|38.96\|37.20\|17602;2026-10-23\|38.80\|4.19\|36.75\|39.20\|34.19\|30872;2026-10-26\|46.56\|20.00\|40.41\|46.56\|40.00\|90901;2026-10-27\|49.30\|5.88\|47.00\|50.28\|45.56\|110140;2026-10-28\|53.13\|7.77\|47.94\|58.99\|47.03\|138937;2026-10-29\|56.90\|7.10\|51.60\|60.28\|51.40\|150077;2026-10-30\|52.10\|-8.44\|53.87\|57.93\|52.10\|121108;2026-11-02\|51.74\|-0.69\|50.06\|53.34\|46.50\|98880;2026-11-03\|48.92\|-5.45\|50.75\|51.90\|48.19\|74822;2026-11-04\|54.89\|12.20\|48.73\|56.74\|46.10\|119707;2026-11-05\|56.18\|2.35\|53.83\|57.20\|52.00\|92085;2026-11-06\|53.03\|-5.61\|52.85\|55.50\|52.85\|62470
127910	英伟达业绩超预期	光通讯+MT插芯+机器人概念+超跌反弹行业原因：隔夜美股存储芯片板块大幅反弹，市场对AI与科技股的去杠杆担忧缓解，韩股SK海力士早盘大涨近30%。公司原因： 1、据2026年6月30日投资者关系活动记录表，公司MT插芯已向国外客户送样，正在进行GR-1435标准认证，预计近期出验证报告，验证通过后将实现小批量出货。 2、据2026年6月30日投资者关系活动记录表及2025年年报，公司主营模塑一体化领域，产品应用在汽车、电子/机器人等市场，已掌握精密注塑模具核心关键技术，并已收购久腾科技切入光通讯MT插芯领域。 3、据同花顺iFinD数据，唯科科技此前5个交易日累计涨跌幅为-22.48%。	公司在光通讯领域的产品主要有MPO光纤连接头零部件和适配器、通讯基站塑料壳体、入户光纤设备壳体、光缆通讯壳体、光纤接入盒和接入终端等产品	2026-06-29\|120.00\|-6.56\|130.00\|131.83\|117.40\|66592;2026-06-30\|125.42\|4.52\|119.48\|129.33\|118.00\|82895;2026-07-01\|122.24\|-2.54\|124.69\|129.80\|121.03\|54074;2026-07-02\|114.51\|-6.32\|119.42\|121.21\|113.78\|53015;2026-07-03\|116.17\|1.45\|115.66\|119.68\|113.57\|49923;2026-07-06\|114.35\|-1.57\|114.00\|121.00\|112.17\|53054;2026-07-07\|110.08\|-3.73\|115.00\|116.60\|108.00\|42462;2026-07-08\|103.26\|-6.20\|110.00\|111.60\|102.02\|50411;2026-07-09\|105.71\|2.37\|104.86\|106.78\|97.88\|45357;2026-07-10\|113.99\|7.83\|105.60\|119.50\|104.92\|95729;2026-07-13\|102.85\|-9.77\|112.79\|114.01\|102.31\|73630;2026-07-14\|106.41\|3.46\|104.77\|109.00\|100.21\|53425;2026-07-15\|103.37\|-2.86\|107.59\|111.43\|102.00\|36037;2026-07-16\|96.69\|-6.46\|101.82\|103.49\|95.88\|46066;2026-07-17\|84.61\|-12.49\|97.00\|97.03\|84.23\|58872;2026-07-20\|75.33\|-10.97\|86.73\|88.28\|72.22\|77161;2026-07-21\|81.39\|8.04\|77.00\|81.89\|67.00\|75405;2026-07-22\|79.24\|-2.64\|80.34\|83.42\|78.56\|54123;2026-07-23\|78.21\|-1.30\|79.32\|81.99\|77.28\|40212;2026-07-24\|75.10\|-3.98\|77.29\|78.56\|74.51\|42036;2026-07-27\|77.30\|2.93\|75.30\|77.41\|72.41\|45765;2026-07-28\|69.51\|-10.08\|76.15\|76.80\|68.00\|51172;2026-07-29\|66.13\|-4.86\|68.82\|71.19\|63.02\|59640;2026-07-30\|60.63\|-8.32\|67.77\|67.96\|59.05\|60335;2026-07-31\|63.36\|4.50\|68.08\|72.76\|63.36\|93067;2026-08-03\|62.05\|-2.07\|63.54\|65.10\|61.35\|63335;2026-08-04\|67.73\|9.15\|62.85\|68.49\|61.93\|51903;2026-08-05\|75.70\|11.77\|66.38\|77.59\|65.56\|81313;2026-08-06\|79.38\|4.86\|75.30\|81.69\|74.10\|93928;2026-08-07\|82.12\|3.45\|79.87\|84.40\|78.65\|78920;2026-08-10\|82.67\|0.67\|83.54\|84.31\|80.60\|66147;2026-08-11\|82.00\|-0.81\|82.33\|84.87\|80.90\|52772;2026-08-12\|86.20\|5.12\|82.33\|88.25\|81.25\|63999;2026-08-13\|85.70\|-0.58\|85.69\|89.55\|85.46\|65885;2026-08-14\|88.01\|2.70\|85.69\|89.98\|85.69\|62617;2026-08-17\|95.35\|8.34\|87.56\|95.80\|87.56\|96021;2026-08-18\|91.50\|-4.04\|93.64\|96.59\|90.01\|84168;2026-08-19\|80.52\|-12.00\|88.00\|90.00\|80.09\|92440;2026-08-20\|90.34\|12.20\|81.97\|91.52\|81.31\|96130;2026-08-21\|87.37\|-3.29\|88.00\|90.90\|86.00\|73238;2026-08-24\|88.98\|1.84\|87.99\|92.99\|86.50\|93387;2026-08-25\|92.80\|4.29\|88.33\|94.20\|85.00\|97679;2026-08-26\|87.60\|-5.60\|93.00\|94.00\|86.28\|87035;2026-08-27\|98.90\|12.90\|88.88\|99.00\|87.46\|106324;2026-08-28\|94.09\|-4.86\|98.23\|102.18\|93.82\|100523;2026-08-31\|95.40\|1.39\|92.73\|97.97\|90.77\|72974;2026-09-01\|90.00\|-5.66\|95.27\|95.44\|89.80\|68452;2026-09-02\|87.01\|-3.32\|88.80\|89.40\|86.00\|47183;2026-09-03\|85.87\|-1.31\|87.94\|89.48\|84.09\|55335;2026-09-04\|78.88\|-8.14\|86.41\|89.30\|78.03\|83356;2026-09-07\|88.68\|12.42\|83.42\|90.45\|80.98\|95391;2026-09-08\|85.06\|-4.08\|88.61\|88.75\|84.50\|61942;2026-09-09\|85.74\|0.80\|88.00\|91.60\|85.38\|69348;2026-09-10\|83.29\|-2.86\|84.84\|85.30\|83.00\|37178;2026-09-11\|80.80\|-2.99\|81.84\|81.94\|77.27\|46258;2026-09-14\|81.38\|0.72\|79.66\|83.31\|78.02\|40542;2026-09-15\|80.30\|-1.33\|80.80\|83.28\|80.14\|31480;2026-09-16\|85.96\|7.05\|80.00\|87.45\|79.86\|67310;2026-09-17\|88.64\|3.12\|85.63\|90.65\|85.00\|58419;2026-09-18\|92.18\|3.99\|93.00\|94.70\|89.00\|72358;2026-09-21\|93.10\|1.00\|91.77\|95.00\|89.80\|57693;2026-09-22\|90.54\|-2.75\|94.00\|95.54\|90.09\|46479;2026-09-23\|90.34\|-0.22\|90.84\|92.00\|90.00\|26586;2026-09-24\|87.20\|-3.48\|91.00\|91.00\|87.00\|24234;2026-09-28\|82.20\|-5.73\|87.04\|88.70\|81.12\|46013;2026-09-29\|84.40\|2.68\|81.38\|86.05\|81.38\|41806;2026-09-30\|86.08\|1.99\|85.20\|88.68\|84.90\|42880;2026-10-08\|80.47\|-6.52\|86.83\|88.88\|79.61\|54147;2026-10-09\|78.01\|-3.06\|80.00\|80.40\|72.31\|63975;2026-10-12\|75.38\|-3.37\|76.61\|78.22\|75.28\|33610;2026-10-13\|79.80\|5.86\|72.01\|80.29\|70.11\|63016;2026-10-14\|82.07\|2.84\|79.02\|86.17\|79.02\|71611;2026-10-15\|80.60\|-1.79\|78.94\|81.66\|77.00\|49296;2026-10-16\|81.20\|0.74\|83.00\|84.90\|80.54\|75809;2026-10-19\|81.85\|0.80\|80.01\|84.78\|76.58\|75335;2026-10-20\|87.14\|6.46\|83.24\|89.58\|79.84\|89431;2026-10-21\|90.62\|3.99\|87.03\|93.70\|86.19\|89298;2026-10-22\|84.37\|-6.90\|90.56\|90.85\|83.00\|79513;2026-10-23\|89.50\|6.08\|82.07\|90.10\|78.00\|97213;2026-10-26\|83.17\|-7.07\|89.00\|89.51\|82.00\|68931;2026-10-27\|87.18\|4.82\|84.60\|89.86\|84.60\|93209;2026-10-28\|93.97\|7.79\|89.21\|95.30\|85.89\|123384;2026-10-29\|82.08\|-12.65\|92.06\|99.86\|81.81\|131733;2026-10-30\|75.20\|-8.38\|77.00\|81.00\|72.22\|109591;2026-11-02\|67.98\|-9.60\|74.79\|75.97\|65.88\|121522;2026-11-03\|57.10\|-16.00\|64.76\|64.76\|54.38\|131196;2026-11-04\|66.20\|15.94\|57.10\|66.45\|54.57\|131921;2026-11-05\|62.57\|-5.48\|63.62\|65.60\|61.01\|94331;2026-11-06\|60.00\|-4.11\|59.00\|61.83\|57.40\|69989
127909	PTFE成英伟达Rubin Ultra正交背板主力选材	高频覆铜板+PCB概念+半导体封装材料+筹划收购英中电气行业原因： 1、据央视新闻，当地时间3月9日，美国总统特朗普表示，美国对伊朗的战争“已基本结束了”。 2、据证券时报网3月10日报道，中信证券指出AI PCB增量逻辑强化，龙头业绩兑现且估值仍具上修空间。公司原因： 1、据2025年半年报，公司主营高频覆铜板及VC散热片两大类产品。高频覆铜板作为PCB制造的关键基础材料，为移动通信设备提供可靠的电气连接平台，公司产品已获得国内外多家知名PCB制造商的认可与采用；VC散热片则是VC均热板的重要原材料，为智能手机等移动终端提供高效的散热解决方案。 2、据2025年半年报，在半导体封装材料业务方面，全资子公司赛肯徐州专业从事引线框架的研发生产，该产品作为半导体封装的核心材料，广泛应用于通信设备、汽车电子、智能家居等高科技领域，为下游客户提供优质的封装解决方案。 3、据2025年7月24日互动易，公司30万平方米PTFE高频覆铜板项目已经投产。 4、据2026年2月27日公告，公司签署《意向协议》拟现金收购常州市英中电气不低于51%股权，交易完成后将取得标的公司控制权，提升资产质量与盈利水平。	1、公司在PTFE与碳氢系列高频板有较为丰富的产品种类供应市场； 2、公司产品高频覆铜板是制作印制电路板的核心材料，ZYF-6000系列高频覆铜板可以应用于汽车毫米波雷达领域	2026-06-29\|101.16\|3.22\|97.02\|102.50\|90.10\|60119;2026-06-30\|110.30\|9.04\|100.00\|110.57\|98.22\|44651;2026-07-01\|108.00\|-2.09\|109.27\|110.30\|104.82\|33140;2026-07-02\|98.53\|-8.77\|103.00\|107.88\|97.70\|32808;2026-07-03\|101.93\|3.45\|99.51\|104.20\|95.75\|30205;2026-07-06\|102.27\|0.33\|102.60\|107.03\|98.38\|31809;2026-07-07\|98.83\|-3.36\|103.35\|106.00\|97.16\|21580;2026-07-08\|98.58\|-0.25\|99.77\|100.66\|94.13\|19326;2026-07-09\|105.70\|7.22\|98.59\|106.80\|95.66\|32955;2026-07-10\|98.10\|-7.19\|105.68\|107.52\|97.91\|28245;2026-07-13\|82.30\|-16.11\|97.07\|99.00\|81.65\|33810;2026-07-14\|87.12\|5.86\|87.92\|92.00\|82.74\|36059;2026-07-15\|80.46\|-7.64\|86.71\|87.92\|80.00\|34844;2026-07-16\|78.34\|-2.63\|79.61\|83.87\|76.67\|26106;2026-07-17\|70.04\|-10.59\|78.97\|78.97\|69.00\|35730;2026-07-20\|60.50\|-13.62\|71.79\|74.50\|58.49\|38176;2026-07-21\|68.55\|13.31\|62.44\|69.20\|53.26\|54121;2026-07-22\|64.56\|-5.82\|69.52\|70.20\|64.24\|46601;2026-07-23\|63.95\|-0.94\|67.00\|68.20\|63.24\|29442;2026-07-24\|61.83\|-3.32\|63.00\|64.17\|60.50\|28541;2026-07-27\|64.86\|4.90\|62.18\|65.49\|61.10\|32631;2026-07-28\|60.56\|-6.63\|64.22\|64.59\|60.35\|31578;2026-07-29\|59.83\|-1.21\|61.11\|61.47\|56.26\|31172;2026-07-30\|52.51\|-12.23\|59.83\|60.43\|52.10\|38038;2026-07-31\|57.67\|9.83\|56.08\|61.39\|55.76\|36901;2026-08-03\|57.68\|0.02\|58.00\|61.53\|56.12\|31352;2026-08-04\|62.00\|7.49\|58.77\|63.00\|57.44\|37436;2026-08-05\|66.28\|6.90\|61.36\|66.98\|60.01\|33276;2026-08-06\|67.78\|2.26\|65.36\|68.79\|64.50\|32248;2026-08-07\|70.73\|4.35\|67.01\|71.68\|66.40\|38635;2026-08-10\|73.80\|4.34\|72.16\|75.06\|69.21\|44944;2026-08-11\|76.15\|3.18\|72.85\|77.28\|72.85\|42236;2026-08-12\|81.59\|7.14\|76.15\|83.87\|76.10\|41430;2026-08-13\|77.40\|-5.14\|82.84\|83.72\|77.00\|41671;2026-08-14\|79.33\|2.49\|77.49\|83.00\|76.00\|41218;2026-08-17\|86.75\|9.35\|80.08\|86.75\|78.51\|38331;2026-08-18\|87.65\|1.04\|86.28\|88.38\|83.17\|33788;2026-08-19\|80.11\|-8.60\|85.50\|87.00\|79.01\|35732;2026-08-20\|88.14\|10.02\|82.00\|92.44\|81.10\|56889;2026-08-21\|86.86\|-1.45\|87.76\|96.00\|84.00\|85014;2026-08-24\|76.42\|-12.02\|85.01\|85.88\|73.01\|66137;2026-08-25\|77.81\|1.82\|74.46\|79.55\|74.21\|41542;2026-08-26\|79.48\|2.15\|78.68\|80.19\|76.27\|31495;2026-08-27\|90.02\|13.26\|80.47\|94.00\|78.86\|73053;2026-08-28\|83.83\|-6.88\|90.00\|90.95\|83.58\|75815;2026-08-31\|85.89\|2.46\|79.99\|88.50\|79.13\|62176;2026-09-01\|80.00\|-6.86\|85.15\|85.50\|77.92\|62408;2026-09-02\|77.60\|-3.00\|78.30\|83.05\|77.28\|47745;2026-09-03\|75.43\|-2.80\|78.88\|78.92\|73.70\|42644;2026-09-04\|73.72\|-2.27\|76.70\|83.00\|73.13\|50588;2026-09-07\|77.78\|5.51\|73.90\|78.69\|73.90\|40894;2026-09-08\|74.90\|-3.70\|77.50\|78.99\|74.17\|33048;2026-09-09\|74.33\|-0.76\|76.28\|77.71\|73.52\|30134;2026-09-10\|74.50\|0.23\|73.14\|76.81\|72.51\|32305;2026-09-11\|74.49\|-0.01\|73.28\|75.98\|69.72\|35670;2026-09-14\|77.04\|3.42\|73.13\|77.50\|71.60\|36415;2026-09-15\|78.44\|1.82\|76.90\|80.77\|76.50\|39853;2026-09-16\|84.38\|7.57\|78.90\|84.51\|77.85\|53335;2026-09-17\|80.30\|-4.84\|84.46\|85.20\|80.00\|40663;2026-09-18\|80.54\|0.30\|81.30\|82.46\|79.04\|32424;2026-09-21\|82.78\|2.78\|80.01\|83.88\|80.01\|34187;2026-09-22\|81.44\|-1.62\|83.73\|84.61\|80.63\|30422;2026-09-23\|83.63\|2.69\|81.27\|85.40\|81.27\|40824;2026-09-24\|78.94\|-5.61\|83.65\|83.65\|78.60\|27436;2026-09-28\|71.79\|-9.06\|78.78\|79.16\|70.70\|30670;2026-09-29\|73.41\|2.26\|72.08\|74.74\|70.05\|26442;2026-09-30\|68.66\|-6.47\|73.39\|74.13\|68.39\|20087;2026-10-08\|66.00\|-3.87\|69.00\|71.33\|65.00\|21301;2026-10-09\|62.88\|-4.73\|66.09\|66.27\|59.00\|32479;2026-10-12\|60.37\|-3.99\|62.79\|63.13\|59.86\|25322;2026-10-13\|63.26\|4.79\|59.57\|64.43\|56.45\|35984;2026-10-14\|63.73\|0.74\|64.54\|66.69\|61.50\|36999;2026-10-15\|61.00\|-4.28\|59.91\|63.39\|59.68\|36331;2026-10-16\|58.88\|-3.48\|63.38\|64.05\|58.15\|31347;2026-10-19\|59.43\|0.93\|58.88\|61.12\|55.08\|31731;2026-10-20\|61.99\|4.31\|59.33\|64.15\|57.39\|27821;2026-10-21\|61.04\|-1.53\|62.54\|63.88\|60.76\|22120;2026-10-22\|57.91\|-5.13\|61.02\|61.55\|57.54\|22364;2026-10-23\|57.86\|-0.09\|56.38\|58.17\|51.68\|36443;2026-10-26\|55.38\|-4.29\|57.02\|57.39\|54.70\|22423;2026-10-27\|52.32\|-5.53\|56.05\|56.99\|52.32\|18774;2026-10-28\|55.00\|5.12\|53.81\|55.34\|52.41\|23407;2026-10-29\|51.01\|-7.25\|54.72\|54.77\|51.00\|19713;2026-10-30\|48.51\|-4.90\|49.00\|52.59\|47.53\|27997;2026-11-02\|49.88\|2.82\|49.48\|50.70\|47.55\|26676;2026-11-03\|46.92\|-5.93\|48.88\|49.99\|46.52\|24361;2026-11-04\|50.61\|7.86\|47.16\|50.80\|44.80\|36487;2026-11-05\|52.20\|3.14\|49.56\|53.26\|49.36\|29769;2026-11-06\|49.31\|-5.54\|47.86\|50.84\|47.77\|26646
127908		半年报增长+化学发光+智慧诊断流水线 1、据2026年8月27日半年度报告，公司上半年营业收入8.88亿元，同比增长9.84%；归母净利润7013.08万元，同比增长166.97%；扣非净利润7345.68万元，同比增长46.81%。 2、据2026年8月27日半年度报告，公司覆盖化学发光、免疫印迹、间接免疫荧光、胶体金、生化诊断等技术平台，化学发光拥有十大类共196项检测项目。 3、据2026年8月27日半年度报告，公司推出多款智慧诊断流水线，覆盖大型三甲医院、区域医学检验中心及中小型医院等场景，支持多品牌设备兼容。	1、国内领先的体外诊断产品提供商；主要从事以化学发光免疫分析法为主的体外诊断仪器及配套试剂的研产销；上半年净利润同比增长166.97%； 2、公司新型冠状病毒抗原检测试剂盒获得日本PMDA认证指定供应	2026-06-29\|8.92\|3.84\|8.59\|8.95\|8.34\|103347;2026-06-30\|8.76\|-1.79\|8.78\|8.93\|8.66\|67200;2026-07-01\|9.11\|4.00\|8.76\|9.19\|8.68\|78461;2026-07-02\|9.17\|0.66\|9.15\|9.36\|9.05\|70422;2026-07-03\|9.29\|1.31\|9.17\|9.36\|9.10\|66000;2026-07-06\|9.25\|-0.43\|9.20\|9.41\|9.18\|64663;2026-07-07\|8.97\|-3.03\|9.23\|9.23\|8.91\|62746;2026-07-08\|8.96\|-0.11\|8.95\|9.11\|8.81\|49574;2026-07-09\|8.88\|-0.89\|8.92\|9.10\|8.72\|59639;2026-07-10\|9.11\|2.59\|8.85\|9.21\|8.73\|83438;2026-07-13\|9.00\|-1.21\|9.08\|9.17\|8.91\|68768;2026-07-14\|9.17\|1.89\|9.00\|9.26\|8.91\|77425;2026-07-15\|9.53\|3.93\|9.15\|9.65\|9.12\|135440;2026-07-16\|9.74\|2.20\|9.49\|9.86\|9.39\|132784;2026-07-17\|9.36\|-3.90\|9.91\|9.99\|9.29\|132736;2026-07-20\|9.29\|-0.75\|9.36\|9.44\|9.00\|107255;2026-07-21\|9.13\|-1.72\|9.30\|9.34\|9.02\|88886;2026-07-22\|9.01\|-1.31\|9.13\|9.33\|8.94\|92324;2026-07-23\|9.01\|0.00\|8.94\|9.03\|8.83\|68261;2026-07-24\|8.52\|-5.44\|8.99\|9.00\|8.50\|77328;2026-07-27\|8.80\|3.29\|8.46\|8.83\|8.41\|71197;2026-07-28\|8.85\|0.57\|8.75\|9.00\|8.71\|57065;2026-07-29\|9.01\|1.81\|8.85\|9.12\|8.85\|71691;2026-07-30\|9.06\|0.55\|8.98\|9.30\|8.97\|71854;2026-07-31\|9.17\|1.21\|9.06\|9.20\|9.05\|62941;2026-08-03\|9.33\|1.74\|9.17\|9.35\|9.17\|51419;2026-08-04\|9.34\|0.11\|9.33\|9.43\|9.28\|53652;2026-08-05\|9.26\|-0.86\|9.31\|9.38\|9.19\|78206;2026-08-06\|9.10\|-1.73\|9.20\|9.28\|9.00\|69721;2026-08-07\|9.44\|3.74\|9.07\|9.47\|9.01\|107615;2026-08-10\|9.55\|1.17\|9.48\|9.71\|9.40\|102820;2026-08-11\|9.45\|-1.05\|9.50\|9.58\|9.37\|74872;2026-08-12\|9.54\|0.95\|9.45\|9.64\|9.39\|65755;2026-08-13\|9.60\|0.63\|9.55\|9.74\|9.38\|109392;2026-08-14\|10.12\|5.42\|9.62\|10.66\|9.56\|322570;2026-08-17\|9.99\|-1.28\|10.15\|10.23\|9.75\|191770;2026-08-18\|9.60\|-3.90\|9.88\|9.99\|9.53\|178755;2026-08-19\|9.39\|-2.19\|9.55\|9.59\|9.33\|100713;2026-08-20\|9.86\|5.01\|9.50\|10.14\|9.50\|205754;2026-08-21\|9.55\|-3.14\|9.68\|9.83\|9.50\|117543;2026-08-24\|9.20\|-3.66\|9.50\|9.55\|9.13\|92366;2026-08-25\|9.38\|1.96\|9.18\|9.39\|9.11\|59525;2026-08-26\|9.50\|1.28\|9.34\|9.68\|9.33\|91470;2026-08-27\|10.76\|13.26\|10.36\|11.40\|10.36\|546518;2026-08-28\|10.39\|-3.44\|11.11\|11.13\|10.39\|347676;2026-08-31\|10.27\|-1.16\|10.58\|10.76\|10.11\|201902;2026-09-01\|10.49\|2.14\|10.31\|10.66\|10.20\|174726;2026-09-02\|10.17\|-3.05\|10.40\|10.49\|10.12\|133349;2026-09-03\|10.13\|-0.39\|10.18\|10.30\|10.08\|97512;2026-09-04\|10.11\|-0.20\|10.25\|10.42\|10.01\|113448;2026-09-07\|10.10\|-0.10\|10.11\|10.15\|10.00\|68563;2026-09-08\|10.23\|1.29\|10.08\|10.23\|10.03\|96996;2026-09-09\|9.92\|-3.03\|10.23\|10.27\|9.89\|97858;2026-09-10\|9.76\|-1.61\|9.83\|9.89\|9.71\|57787;2026-09-11\|9.53\|-2.36\|9.70\|9.78\|9.45\|78713;2026-09-14\|9.58\|0.52\|9.46\|9.64\|9.45\|51841;2026-09-15\|9.37\|-2.19\|9.57\|9.57\|9.37\|57320;2026-09-16\|9.45\|0.85\|9.36\|9.48\|9.22\|44304;2026-09-17\|9.64\|2.01\|9.47\|9.71\|9.42\|75986;2026-09-18\|9.74\|1.04\|9.69\|9.96\|9.58\|101170;2026-09-21\|10.24\|5.13\|9.68\|10.26\|9.68\|155470;2026-09-22\|10.44\|1.95\|10.23\|10.66\|10.14\|182367;2026-09-23\|10.49\|0.48\|10.47\|10.59\|10.30\|108596;2026-09-24\|10.28\|-2.00\|10.44\|10.62\|10.26\|91425;2026-09-28\|10.29\|0.10\|10.20\|10.40\|10.20\|82275;2026-09-29\|10.30\|0.10\|10.29\|10.48\|10.16\|77052;2026-09-30\|10.53\|2.23\|10.35\|10.65\|10.30\|84843;2026-10-08\|10.51\|-0.19\|10.64\|10.77\|10.34\|107838;2026-10-09\|10.46\|-0.48\|10.47\|10.55\|10.21\|84540;2026-10-12\|10.47\|0.10\|10.63\|10.70\|10.40\|83842;2026-10-13\|10.34\|-1.24\|10.40\|10.40\|10.12\|78398;2026-10-14\|10.12\|-2.13\|10.27\|10.28\|10.08\|62466;2026-10-15\|10.13\|0.10\|9.96\|10.28\|9.88\|75281;2026-10-16\|10.06\|-0.69\|10.22\|10.46\|9.96\|81358;2026-10-19\|10.18\|1.19\|9.98\|10.23\|9.86\|87716;2026-10-20\|10.46\|2.75\|10.02\|10.47\|10.02\|79560;2026-10-21\|10.40\|-0.57\|10.47\|10.53\|10.34\|64261;2026-10-22\|10.00\|-3.85\|10.33\|10.40\|9.96\|73937;2026-10-23\|10.20\|2.00\|9.88\|10.23\|9.64\|91574;2026-10-26\|11.06\|8.43\|10.15\|11.17\|10.15\|199793;2026-10-27\|11.42\|3.25\|11.07\|11.61\|11.01\|218023;2026-10-28\|11.38\|-0.35\|11.42\|11.47\|11.02\|128068;2026-10-29\|11.25\|-1.14\|11.44\|11.45\|11.01\|124744;2026-10-30\|10.76\|-4.36\|10.88\|11.20\|10.75\|127679;2026-11-02\|11.04\|2.60\|10.89\|11.16\|10.81\|114393;2026-11-03\|10.95\|-0.82\|10.95\|11.12\|10.68\|98238;2026-11-04\|10.87\|-0.73\|10.95\|11.14\|10.81\|111455;2026-11-05\|11.31\|4.05\|10.79\|11.35\|10.79\|135762;2026-11-06\|11.08\|-2.03\|11.00\|11.38\|10.91\|108228
127907	智谱新模型请求流量全部由国产芯片提供算力支持		公司DEMO设备已发往长江存储等国内领先存储芯片制造商进行试产验证，存储芯片是公司未来的重点拓展方向之一	2026-06-29\|416.00\|-3.76\|427.95\|440.13\|368.88\|29457;2026-06-30\|430.40\|3.46\|408.52\|435.00\|392.00\|23410;2026-07-01\|439.00\|2.00\|430.87\|460.55\|425.00\|26574;2026-07-02\|407.00\|-7.29\|404.00\|437.97\|391.00\|21805;2026-07-03\|360.69\|-11.38\|398.01\|401.99\|360.00\|22968;2026-07-06\|356.88\|-1.06\|365.00\|365.77\|331.97\|17500;2026-07-07\|347.23\|-2.70\|351.00\|359.80\|340.01\|11547;2026-07-08\|364.10\|4.86\|346.84\|375.00\|327.95\|18736;2026-07-09\|376.00\|3.27\|366.00\|376.00\|355.21\|16378;2026-07-10\|360.00\|-4.26\|380.00\|407.83\|360.00\|18568;2026-07-13\|360.10\|0.03\|347.62\|389.73\|347.62\|19495;2026-07-14\|345.48\|-4.06\|357.39\|362.57\|328.50\|14507;2026-07-15\|321.00\|-7.09\|349.00\|351.00\|317.00\|12525;2026-07-16\|303.50\|-5.45\|311.83\|339.60\|301.49\|17846;2026-07-17\|271.02\|-10.70\|303.50\|303.99\|268.00\|15559;2026-07-20\|243.00\|-10.34\|276.44\|278.88\|231.11\|19379;2026-07-21\|263.55\|8.46\|245.43\|264.60\|216.00\|19926;2026-07-22\|256.39\|-2.72\|257.26\|271.77\|252.28\|14953;2026-07-23\|248.07\|-3.25\|257.68\|260.09\|244.28\|9977;2026-07-24\|249.39\|0.53\|242.99\|256.66\|242.99\|11692;2026-07-27\|254.50\|2.05\|247.77\|255.00\|236.48\|10325;2026-07-28\|240.94\|-5.33\|250.00\|261.00\|238.54\|9690;2026-07-29\|230.15\|-4.48\|240.80\|243.08\|217.39\|11864;2026-07-30\|210.00\|-8.76\|227.22\|231.98\|209.00\|11640;2026-07-31\|225.51\|7.39\|229.32\|240.78\|223.05\|15270;2026-08-03\|211.00\|-6.43\|224.62\|227.00\|208.99\|11294;2026-08-04\|223.60\|5.97\|212.00\|225.44\|210.04\|11402;2026-08-05\|239.21\|6.98\|223.62\|242.80\|222.39\|14268;2026-08-06\|247.01\|3.26\|235.00\|249.85\|234.32\|13851;2026-08-07\|255.41\|3.40\|245.99\|257.51\|242.00\|13550;2026-08-10\|255.85\|0.17\|257.00\|257.17\|247.42\|11350;2026-08-11\|254.06\|-0.70\|253.29\|259.84\|246.20\|8079;2026-08-12\|259.60\|2.18\|256.09\|262.80\|253.51\|9453;2026-08-13\|252.56\|-2.71\|262.01\|268.00\|252.30\|9940;2026-08-14\|256.49\|1.56\|256.00\|259.00\|251.00\|6945;2026-08-17\|271.51\|5.86\|256.51\|272.75\|255.29\|10363;2026-08-18\|275.18\|1.35\|270.00\|277.77\|268.07\|10054;2026-08-19\|251.39\|-8.65\|265.94\|271.18\|249.60\|12056;2026-08-20\|251.81\|0.17\|256.00\|258.47\|248.00\|7970;2026-08-21\|255.01\|1.27\|248.00\|260.18\|246.06\|8438;2026-08-24\|255.79\|0.31\|253.94\|261.97\|249.30\|10529;2026-08-25\|255.90\|0.04\|245.00\|260.70\|240.02\|11462;2026-08-26\|255.92\|0.01\|253.35\|259.91\|245.52\|8068;2026-08-27\|291.00\|13.71\|255.00\|292.32\|252.48\|19603;2026-08-28\|309.85\|6.48\|312.55\|325.00\|301.00\|28027;2026-08-31\|299.70\|-3.28\|306.84\|310.01\|294.11\|14560;2026-09-01\|295.02\|-1.56\|303.01\|303.01\|290.45\|13917;2026-09-02\|303.88\|3.00\|292.93\|308.68\|287.80\|17426;2026-09-03\|287.32\|-5.45\|322.19\|323.45\|276.60\|18509;2026-09-04\|268.80\|-6.45\|288.75\|303.35\|264.01\|17974;2026-09-07\|292.77\|8.92\|272.51\|293.50\|269.37\|14343;2026-09-08\|290.26\|-0.86\|292.78\|301.26\|287.87\|12456;2026-09-09\|288.75\|-0.52\|293.30\|298.70\|286.80\|7838;2026-09-10\|281.00\|-2.68\|288.02\|289.67\|278.82\|7110;2026-09-11\|265.57\|-5.49\|275.01\|277.80\|254.01\|12199;2026-09-14\|269.50\|1.48\|261.06\|271.49\|254.41\|9114;2026-09-15\|274.61\|1.90\|267.11\|285.00\|265.01\|10479;2026-09-16\|285.78\|4.07\|272.28\|289.56\|272.28\|9896;2026-09-17\|280.00\|-2.02\|284.80\|288.00\|277.51\|7879;2026-09-18\|285.91\|2.11\|286.00\|295.00\|280.58\|13074;2026-09-21\|282.60\|-1.16\|288.89\|291.00\|281.13\|10494;2026-09-22\|282.30\|-0.11\|287.11\|298.50\|281.03\|12046;2026-09-23\|281.18\|-0.40\|282.00\|286.99\|280.56\|7600;2026-09-24\|274.31\|-2.44\|279.50\|284.95\|274.05\|6552;2026-09-28\|264.56\|-3.55\|272.71\|277.94\|256.40\|9307;2026-09-29\|267.21\|1.00\|263.01\|277.00\|263.00\|8429;2026-09-30\|266.20\|-0.38\|270.20\|297.00\|265.30\|18719;2026-10-08\|242.77\|-8.80\|265.20\|265.98\|236.99\|13863;2026-10-09\|232.56\|-4.21\|242.78\|243.99\|218.26\|11850;2026-10-12\|240.45\|3.39\|233.98\|245.89\|228.04\|9399;2026-10-13\|237.36\|-1.29\|233.08\|240.59\|225.88\|7621;2026-10-14\|228.02\|-3.94\|236.00\|237.00\|228.00\|4686;2026-10-15\|218.00\|-4.39\|220.00\|222.66\|210.60\|8470;2026-10-16\|214.36\|-1.67\|226.29\|226.29\|212.25\|6866;2026-10-19\|207.51\|-3.20\|213.95\|213.95\|201.00\|5589;2026-10-20\|214.03\|3.14\|207.51\|219.93\|205.00\|8731;2026-10-21\|212.85\|-0.55\|216.00\|219.06\|211.01\|4827;2026-10-22\|203.88\|-4.21\|215.00\|215.99\|203.01\|6150;2026-10-23\|205.89\|0.99\|198.29\|206.85\|184.04\|9327;2026-10-26\|195.54\|-5.03\|202.00\|202.98\|194.08\|6243;2026-10-27\|186.50\|-4.62\|199.00\|200.33\|186.50\|6646;2026-10-28\|195.62\|4.89\|195.81\|196.88\|188.86\|10337;2026-10-29\|181.00\|-7.47\|194.14\|194.78\|180.33\|10300;2026-10-30\|164.50\|-9.12\|176.13\|178.61\|164.23\|10952;2026-11-02\|176.78\|7.46\|167.79\|181.84\|166.00\|12557;2026-11-03\|163.60\|-7.46\|174.00\|174.56\|161.50\|7755;2026-11-04\|183.59\|12.22\|164.00\|183.59\|161.25\|12083;2026-11-05\|198.40\|8.07\|179.55\|203.21\|178.08\|18853;2026-11-06\|187.00\|-5.75\|182.10\|194.74\|180.14\|18452
127906	龙头上半年业绩大增	AI算力PCB+券商首次覆盖买入行业原因： 1、据科创版日报，覆铜板龙头建滔积层板再发布涨价函，由于目前铜价高企，玻璃布价格持续上涨且供应十分紧张，导致覆铜板成本急剧上升，公司对所有FR-4、PP提价15%。 2、据央视财经，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2026年6月16日中邮证券研报，首予科翔股份“买入”评级，指出公司向高端PCB、高阶HDI及AI服务器、光模块等领域加速转型，预计2026/2027/2028年收入45/54/64亿元。 2、据据2026年4月25日年报，公司正全面向AI算力方向转型，已突破224G+ AI服务器PCB核心技术，并规划mSAP工艺产能为1.6T、3.2T光模块做准备。 3、据2026年4月25日年报，公司位列2024年度全球PCB百强第50位、内资PCB百强第15位，产品覆盖高多层板、HDI板及IC载板，应用于服务器和光模块领域。	1、公司提供多种类型的PCB产品，包括双层板、多层板、高密度互连（HDI）板、厚铜板、高频/高速板、金属基板、陶瓷基板、IC载板及柔性线路板等； 2、公司完成200G/400G光模块产品的研发试产，且已逐步与国内外多家互联网厂商和通信设备商建立了良好的合作关系，公司在800G光模块领域等新产品的研发工作也在有序推进	2026-06-29\|101.68\|-3.40\|105.65\|106.53\|93.70\|280419;2026-06-30\|101.31\|-0.36\|100.99\|104.32\|97.26\|192185;2026-07-01\|97.20\|-4.06\|101.36\|102.35\|96.70\|162164;2026-07-02\|91.20\|-6.17\|96.00\|100.98\|90.75\|198614;2026-07-03\|95.90\|5.15\|92.19\|102.50\|91.48\|229676;2026-07-06\|93.65\|-2.35\|97.17\|99.98\|92.00\|202546;2026-07-07\|89.11\|-4.85\|92.04\|96.40\|87.00\|184674;2026-07-08\|84.43\|-5.25\|89.99\|90.89\|82.68\|164746;2026-07-09\|86.40\|2.33\|86.86\|88.20\|82.50\|159163;2026-07-10\|84.51\|-2.19\|86.97\|92.80\|84.34\|206878;2026-07-13\|79.65\|-5.75\|88.01\|92.00\|78.93\|262537;2026-07-14\|84.88\|6.57\|80.80\|85.21\|77.20\|232804;2026-07-15\|80.08\|-5.66\|85.88\|88.88\|78.58\|185582;2026-07-16\|75.84\|-5.29\|78.67\|81.98\|74.68\|171787;2026-07-17\|63.44\|-16.35\|75.50\|75.84\|60.80\|417750;2026-07-20\|66.00\|4.04\|65.22\|69.78\|64.33\|432883;2026-07-21\|68.22\|3.36\|67.65\|68.94\|54.00\|396098;2026-07-22\|64.98\|-4.75\|67.84\|72.27\|64.13\|249373;2026-07-23\|63.23\|-2.69\|65.98\|67.88\|61.99\|199115;2026-07-24\|60.78\|-3.87\|62.14\|65.13\|59.90\|167235;2026-07-27\|62.97\|3.60\|60.82\|63.00\|55.88\|206724;2026-07-28\|57.68\|-8.40\|62.22\|64.00\|56.86\|189852;2026-07-29\|53.86\|-6.62\|57.12\|57.40\|49.88\|319965;2026-07-30\|45.27\|-15.95\|53.50\|53.86\|45.00\|333062;2026-07-31\|46.78\|3.34\|51.00\|51.25\|46.64\|379690;2026-08-03\|43.96\|-6.03\|46.17\|48.20\|43.17\|247517;2026-08-04\|46.86\|6.60\|44.41\|47.64\|43.68\|256567;2026-08-05\|53.60\|14.38\|45.01\|54.66\|45.01\|332614;2026-08-06\|64.32\|20.00\|53.24\|64.32\|52.30\|428958;2026-08-07\|72.33\|12.45\|67.40\|72.68\|66.00\|611864;2026-08-10\|69.98\|-3.25\|72.32\|74.74\|66.60\|525332;2026-08-11\|75.30\|7.60\|69.64\|76.80\|67.51\|467724;2026-08-12\|80.29\|6.63\|77.01\|82.00\|74.00\|391328;2026-08-13\|77.40\|-3.60\|80.50\|81.18\|77.00\|323770;2026-08-14\|79.90\|3.23\|78.22\|80.18\|76.56\|258936;2026-08-17\|84.43\|5.67\|79.82\|84.44\|79.00\|289474;2026-08-18\|84.32\|-0.13\|85.01\|85.46\|82.00\|230846;2026-08-19\|73.01\|-13.41\|80.80\|82.20\|72.00\|369204;2026-08-20\|78.82\|7.96\|77.00\|81.30\|73.37\|341525;2026-08-21\|78.62\|-0.25\|77.42\|79.98\|75.00\|232209;2026-08-24\|77.80\|-1.04\|78.50\|79.46\|74.17\|198998;2026-08-25\|78.95\|1.48\|77.52\|79.30\|74.03\|239633;2026-08-26\|79.57\|0.79\|80.00\|82.00\|75.00\|251490;2026-08-27\|90.72\|14.01\|81.50\|90.80\|79.80\|335267;2026-08-28\|92.33\|1.77\|89.11\|96.63\|89.11\|323557;2026-08-31\|93.18\|0.92\|90.51\|96.09\|89.95\|256121;2026-09-01\|89.50\|-3.95\|93.80\|93.88\|89.00\|215406;2026-09-02\|88.12\|-1.54\|88.09\|91.49\|86.83\|200836;2026-09-03\|91.18\|3.47\|90.99\|92.41\|88.00\|236109;2026-09-04\|86.00\|-5.68\|91.58\|93.99\|85.00\|270009;2026-09-07\|89.16\|3.67\|87.60\|90.88\|86.10\|226606;2026-09-08\|88.06\|-1.23\|90.94\|91.88\|86.95\|209269;2026-09-09\|86.63\|-1.62\|89.00\|89.99\|86.00\|175856;2026-09-10\|88.16\|1.77\|86.00\|92.66\|84.00\|251979;2026-09-11\|90.25\|2.37\|85.01\|90.62\|80.26\|301514;2026-09-14\|108.30\|20.00\|89.00\|108.30\|87.50\|349031;2026-09-15\|109.42\|1.03\|111.02\|112.80\|108.00\|325686;2026-09-16\|111.95\|2.31\|108.31\|114.35\|106.32\|286834;2026-09-17\|112.85\|0.80\|115.01\|115.96\|109.50\|218627;2026-09-18\|111.19\|-1.47\|114.00\|114.00\|105.00\|290842;2026-09-21\|109.52\|-1.50\|111.51\|111.88\|108.11\|187901;2026-09-22\|109.32\|-0.18\|110.02\|111.39\|106.81\|211354;2026-09-23\|108.55\|-0.70\|109.33\|110.44\|107.00\|136804;2026-09-24\|103.60\|-4.56\|108.07\|109.64\|102.00\|197293;2026-09-28\|94.60\|-8.69\|103.20\|103.59\|94.00\|180069;2026-09-29\|96.50\|2.01\|93.72\|98.86\|92.97\|150760;2026-09-30\|92.29\|-4.36\|96.16\|96.89\|91.90\|127523;2026-10-08\|95.60\|3.59\|95.01\|103.20\|93.88\|272879;2026-10-09\|88.14\|-7.80\|96.00\|96.00\|83.00\|296666;2026-10-12\|84.18\|-4.49\|89.50\|90.50\|84.00\|207250;2026-10-13\|89.12\|5.87\|81.02\|90.99\|80.00\|244082;2026-10-14\|87.40\|-1.93\|88.87\|90.28\|86.12\|195256;2026-10-15\|86.90\|-0.57\|83.64\|88.27\|82.59\|187727;2026-10-16\|89.92\|3.48\|88.64\|92.23\|87.00\|305495;2026-10-19\|83.06\|-7.63\|88.01\|89.00\|77.18\|273380;2026-10-20\|82.83\|-0.28\|83.00\|87.53\|81.99\|231327;2026-10-21\|81.91\|-1.11\|83.89\|85.69\|81.81\|162838;2026-10-22\|76.18\|-7.00\|82.00\|82.99\|76.17\|201784;2026-10-23\|74.37\|-2.38\|73.98\|74.98\|66.50\|319056;2026-10-26\|67.60\|-9.10\|72.02\|73.80\|66.00\|266194;2026-10-27\|67.24\|-0.53\|69.00\|74.00\|67.20\|207876;2026-10-28\|69.07\|2.72\|68.95\|70.01\|66.00\|222484;2026-10-29\|64.40\|-6.76\|68.50\|68.84\|64.36\|179390;2026-10-30\|64.46\|0.09\|61.68\|68.28\|61.68\|291660;2026-11-02\|74.01\|14.82\|66.41\|76.96\|63.80\|371657;2026-11-03\|70.08\|-5.31\|72.40\|73.99\|68.13\|283805;2026-11-04\|78.00\|11.30\|69.80\|83.92\|65.01\|359520;2026-11-05\|75.46\|-3.26\|74.00\|78.50\|73.27\|312286;2026-11-06\|71.84\|-4.80\|68.00\|74.44\|66.01\|262399
127905	英伟达Vera Rubin平台全面导入无风扇全液冷架构	数据中心温控+磁悬浮冷水机组+热泵 1、据2026年7月3日投资者关系活动记录表，公司研发制造的磁悬浮冷水机组具备节能、静音、运行稳定等多重优势，主要能够应用于大型数据中心制冷散热、高端商业综合体楼宇中央空调系统等多个主流领域。 2、据2026年7月3日投资者关系活动记录表，公司未来工厂项目已完成生产投入，目前磁悬浮系列、热泵等新兴设备产能占比逐步提升，公司将依托技术研发优势持续推进相关新兴业务拓展。 3、据2025年年度报告，公司主营业务为节能、高效空气动力设备和磁悬浮离心式冷水热泵机组等暖通空调设备的研发、生产和销售，已全面掌握离心机和磁悬浮技术领域的核心设计与生产工艺。	公司磁悬浮离心热泵已具备为数据中心提供高效供冷、供热及余热回收一体化解决方案的能力	2026-06-29\|56.32\|-12.36\|64.01\|64.80\|55.70\|46616;2026-06-30\|56.12\|0.16\|57.04\|58.13\|55.00\|28826;2026-07-01\|52.96\|-5.63\|56.70\|56.70\|52.76\|32145;2026-07-02\|50.43\|-4.78\|52.94\|53.90\|50.18\|35340;2026-07-03\|51.84\|2.80\|50.60\|52.91\|50.25\|34847;2026-07-06\|62.21\|20.00\|51.07\|62.21\|51.07\|63225;2026-07-07\|56.70\|-8.86\|62.21\|62.40\|55.25\|71214;2026-07-08\|51.94\|-8.40\|57.72\|58.74\|51.87\|50200;2026-07-09\|57.49\|10.69\|53.38\|62.33\|53.37\|106206;2026-07-10\|62.00\|7.84\|56.92\|65.80\|56.92\|92663;2026-07-13\|57.63\|-7.05\|60.67\|62.00\|57.04\|55186;2026-07-14\|57.55\|-0.14\|56.98\|59.53\|54.42\|49144;2026-07-15\|55.78\|-3.08\|58.00\|59.49\|54.74\|38880;2026-07-16\|54.01\|-3.17\|54.77\|56.33\|53.19\|36049;2026-07-17\|49.12\|-9.05\|54.73\|54.74\|49.00\|49946;2026-07-20\|44.62\|-9.16\|50.00\|51.14\|43.15\|53355;2026-07-21\|46.45\|4.10\|44.62\|46.45\|38.39\|54714;2026-07-22\|44.11\|-5.04\|45.94\|47.16\|43.60\|35379;2026-07-23\|43.75\|-0.82\|44.71\|46.44\|43.09\|27564;2026-07-24\|43.40\|-0.80\|43.03\|45.27\|42.00\|23054;2026-07-27\|46.82\|7.88\|43.05\|46.99\|42.00\|32492;2026-07-28\|44.36\|-5.25\|46.18\|48.98\|44.00\|36962;2026-07-29\|42.69\|-3.76\|44.30\|44.73\|41.25\|33604;2026-07-30\|37.99\|-11.01\|42.69\|42.89\|37.70\|47077;2026-07-31\|39.51\|4.00\|40.57\|41.55\|39.51\|42640;2026-08-03\|38.60\|-2.30\|39.37\|40.38\|38.16\|32151;2026-08-04\|41.97\|8.73\|39.20\|42.55\|38.26\|38059;2026-08-05\|44.29\|5.53\|41.56\|44.99\|41.03\|33294;2026-08-06\|44.11\|-0.41\|43.64\|44.94\|43.00\|29074;2026-08-07\|45.82\|3.88\|44.29\|45.96\|42.48\|38577;2026-08-10\|45.12\|-1.53\|46.48\|48.02\|44.03\|29713;2026-08-11\|44.57\|-1.22\|44.99\|45.11\|43.67\|19510;2026-08-12\|45.88\|2.94\|44.50\|47.31\|44.27\|33913;2026-08-13\|44.91\|-2.11\|46.17\|47.38\|44.81\|21953;2026-08-14\|45.45\|1.20\|44.91\|45.75\|44.10\|19012;2026-08-17\|47.06\|3.54\|45.66\|47.17\|45.06\|20378;2026-08-18\|45.56\|-3.19\|46.53\|47.60\|45.28\|24770;2026-08-19\|42.17\|-7.44\|44.30\|45.12\|41.80\|26394;2026-08-20\|42.56\|0.92\|43.02\|43.72\|42.20\|17398;2026-08-21\|43.16\|1.41\|42.34\|43.93\|41.28\|18568;2026-08-24\|42.84\|-0.74\|43.14\|43.32\|41.52\|17462;2026-08-25\|44.90\|4.81\|42.42\|45.25\|41.41\|33393;2026-08-26\|40.60\|-9.58\|44.91\|45.23\|40.03\|69044;2026-08-27\|46.37\|14.21\|40.32\|46.51\|40.20\|73413;2026-08-28\|44.88\|-3.21\|46.10\|46.60\|43.99\|57821;2026-08-31\|48.25\|7.51\|43.93\|48.28\|43.93\|49753;2026-09-01\|45.55\|-5.60\|48.07\|48.07\|44.84\|50381;2026-09-02\|46.17\|1.36\|45.00\|47.37\|44.02\|34902;2026-09-03\|48.69\|5.46\|46.88\|49.27\|46.04\|49316;2026-09-04\|48.42\|-0.55\|49.48\|51.13\|47.97\|64627;2026-09-07\|50.57\|4.44\|48.75\|51.00\|47.80\|47633;2026-09-08\|49.62\|-1.88\|50.54\|51.28\|48.70\|31878;2026-09-09\|49.50\|-0.24\|49.74\|50.57\|48.84\|24774;2026-09-10\|49.18\|-0.65\|48.89\|49.69\|48.03\|19385;2026-09-11\|47.60\|-3.21\|48.30\|49.50\|45.52\|24258;2026-09-14\|46.95\|-1.37\|47.93\|48.66\|45.60\|26185;2026-09-15\|45.75\|-2.56\|47.06\|47.38\|45.26\|21084;2026-09-16\|48.09\|5.11\|45.82\|48.19\|45.01\|21760;2026-09-17\|50.17\|4.33\|47.75\|51.99\|47.75\|44263;2026-09-18\|51.12\|1.89\|50.12\|51.48\|49.15\|27012;2026-09-21\|51.82\|1.37\|51.52\|52.88\|51.12\|27800;2026-09-22\|50.63\|-2.30\|52.53\|52.53\|50.54\|22955;2026-09-23\|50.68\|0.10\|50.56\|51.18\|50.22\|15012;2026-09-24\|48.69\|-3.93\|50.93\|50.93\|48.52\|13509;2026-09-28\|44.36\|-8.89\|48.45\|48.49\|43.91\|25123;2026-09-29\|44.53\|0.38\|44.31\|44.97\|43.16\|14285;2026-09-30\|43.60\|-2.09\|44.68\|44.99\|43.10\|12375;2026-10-08\|41.43\|-4.98\|43.59\|44.05\|40.78\|18927;2026-10-09\|42.10\|1.62\|41.20\|42.83\|38.17\|30033;2026-10-12\|40.60\|-3.56\|42.18\|42.37\|40.56\|19701;2026-10-13\|40.26\|-0.84\|39.95\|40.80\|37.98\|21721;2026-10-14\|38.80\|-3.63\|40.30\|40.78\|38.67\|13354;2026-10-15\|36.40\|-6.19\|37.74\|38.03\|36.32\|23317;2026-10-16\|36.57\|0.47\|37.44\|37.96\|36.28\|19072;2026-10-19\|35.84\|-2.00\|36.46\|36.50\|34.13\|19964;2026-10-20\|36.37\|1.48\|35.61\|37.17\|35.31\|14421;2026-10-21\|36.48\|0.30\|36.55\|37.68\|36.22\|14207;2026-10-22\|34.82\|-4.55\|36.48\|37.37\|34.82\|15597;2026-10-23\|34.26\|-1.61\|33.82\|34.58\|30.80\|45462;2026-10-26\|32.63\|-4.76\|33.69\|34.33\|32.34\|27847;2026-10-27\|30.82\|-5.55\|32.97\|33.58\|30.80\|23844;2026-10-28\|32.43\|5.22\|31.08\|32.97\|30.76\|36624;2026-10-29\|30.71\|-5.30\|32.45\|32.45\|30.67\|25468;2026-10-30\|28.90\|-5.89\|30.41\|31.16\|28.80\|32403;2026-11-02\|29.83\|3.22\|29.40\|30.29\|28.37\|29491;2026-11-03\|28.13\|-5.70\|30.17\|30.17\|28.02\|21296;2026-11-04\|30.14\|7.15\|28.50\|30.29\|27.53\|30451;2026-11-05\|31.25\|3.68\|30.15\|32.06\|29.80\|25480;2026-11-06\|30.02\|-3.94\|29.51\|30.69\|29.06\|21807
127904	智谱新模型请求流量全部由国产芯片提供算力支持	半导体测试探针+AI芯片+超跌反弹行业原因：隔夜美股存储芯片板块大幅反弹，市场对AI与科技股的去杠杆担忧缓解，韩股SK海力士早盘大涨近30%。公司原因： 1、据2026年5月11日投资者关系活动记录表，公司FT测试探针主要用于高频、大电流、多引脚等中高端AI芯片属性制程，HBM相关测试探针是公司即期重点研发市场。 2、据2025年9月2日公告，公司应用于集成电路制造后道环节的半导体芯片测试探针已实现对NVIDIA International,Inc等国际知名厂商的量产出货。 3、据同花顺iFinD数据，和林微纳此前5个交易日累计涨跌幅为-22.13%。	A股芯片测试探针第一股	2026-06-29\|146.48\|-1.16\|142.00\|153.99\|135.33\|55759;2026-06-30\|158.98\|8.53\|146.68\|159.99\|140.68\|60174;2026-07-01\|158.10\|-0.55\|163.38\|169.80\|155.00\|56354;2026-07-02\|156.51\|-1.01\|149.06\|169.48\|143.00\|63454;2026-07-03\|174.37\|11.41\|153.73\|177.00\|153.50\|72724;2026-07-06\|152.07\|-12.79\|175.37\|175.92\|145.73\|73649;2026-07-07\|139.00\|-8.59\|145.80\|155.30\|139.00\|53652;2026-07-08\|143.17\|3.00\|139.16\|149.19\|133.58\|48684;2026-07-09\|154.44\|7.87\|143.17\|156.48\|141.00\|41709;2026-07-10\|140.38\|-9.10\|156.00\|159.80\|140.24\|39615;2026-07-13\|133.45\|-4.94\|140.11\|143.80\|132.00\|28752;2026-07-14\|140.17\|5.04\|133.45\|140.59\|129.01\|31622;2026-07-15\|125.00\|-10.82\|139.77\|141.77\|124.00\|33115;2026-07-16\|112.86\|-9.71\|120.88\|125.00\|111.20\|40117;2026-07-17\|97.01\|-14.04\|113.65\|115.49\|96.00\|48890;2026-07-20\|84.25\|-13.15\|101.37\|101.37\|81.31\|54475;2026-07-21\|94.33\|11.96\|84.79\|94.75\|72.51\|63799;2026-07-22\|92.80\|-1.62\|94.94\|99.00\|91.27\|44426;2026-07-23\|87.90\|-5.28\|94.66\|95.95\|86.58\|34067;2026-07-24\|89.70\|2.05\|85.86\|92.20\|85.86\|33249;2026-07-27\|91.00\|1.45\|90.30\|91.36\|86.00\|38575;2026-07-28\|80.73\|-11.29\|84.35\|91.35\|79.90\|47898;2026-07-29\|78.95\|-2.20\|78.89\|81.99\|73.13\|52879;2026-07-30\|68.45\|-13.30\|78.04\|81.00\|67.55\|42964;2026-07-31\|81.28\|18.74\|76.00\|82.14\|74.82\|92898;2026-08-03\|78.16\|-3.84\|78.10\|82.05\|75.70\|76432;2026-08-04\|93.79\|20.00\|82.49\|93.79\|79.11\|67814;2026-08-05\|96.92\|3.34\|91.92\|99.34\|91.38\|70550;2026-08-06\|104.00\|7.30\|94.98\|112.00\|93.93\|83050;2026-08-07\|108.57\|4.39\|104.00\|116.58\|100.97\|87075;2026-08-10\|103.45\|-4.72\|107.01\|109.80\|99.99\|78195;2026-08-11\|101.67\|-1.72\|101.20\|104.20\|98.40\|45780;2026-08-12\|104.38\|2.67\|103.79\|106.41\|101.69\|51858;2026-08-13\|102.77\|-1.54\|108.00\|109.98\|102.34\|50339;2026-08-14\|104.68\|1.86\|104.98\|105.65\|101.11\|34860;2026-08-17\|108.00\|3.17\|105.99\|108.38\|103.50\|35842;2026-08-18\|107.00\|-0.93\|108.48\|111.00\|105.20\|41907;2026-08-19\|96.52\|-9.79\|102.00\|105.00\|95.28\|45443;2026-08-20\|96.66\|0.14\|98.00\|99.90\|93.91\|32096;2026-08-21\|101.01\|4.50\|97.15\|103.40\|94.15\|44839;2026-08-24\|100.71\|-0.30\|102.86\|103.15\|96.21\|37887;2026-08-25\|98.45\|-2.24\|97.81\|99.81\|91.00\|40159;2026-08-26\|96.61\|-1.87\|99.25\|99.33\|92.77\|31293;2026-08-27\|110.35\|14.22\|97.50\|111.00\|96.80\|60290;2026-08-28\|106.60\|-3.40\|109.71\|112.00\|104.72\|51759;2026-08-31\|108.00\|1.31\|105.50\|109.00\|103.71\|31543;2026-09-01\|103.81\|-3.88\|107.90\|108.54\|101.10\|34616;2026-09-02\|102.40\|-1.36\|102.06\|103.58\|100.10\|23257;2026-09-03\|102.50\|0.10\|104.00\|105.04\|100.88\|28574;2026-09-04\|96.90\|-5.46\|103.68\|106.50\|95.34\|35743;2026-09-07\|104.15\|7.48\|98.81\|108.56\|97.52\|52539;2026-09-08\|101.40\|-2.64\|106.22\|106.80\|100.80\|36158;2026-09-09\|104.18\|2.74\|104.49\|111.10\|103.39\|42109;2026-09-10\|102.40\|-1.71\|104.10\|106.51\|102.00\|30312;2026-09-11\|97.03\|-5.24\|99.00\|100.80\|92.90\|38559;2026-09-14\|99.01\|2.04\|96.27\|102.13\|92.00\|41648;2026-09-15\|101.00\|2.01\|98.50\|104.49\|98.10\|27767;2026-09-16\|105.87\|4.82\|101.09\|106.66\|99.11\|39433;2026-09-17\|103.40\|-2.33\|105.57\|107.00\|100.50\|48502;2026-09-18\|109.77\|6.16\|106.10\|111.60\|104.10\|53484;2026-09-21\|107.00\|-2.52\|111.00\|113.00\|106.00\|43538;2026-09-22\|106.15\|-0.79\|111.01\|112.58\|105.85\|36147;2026-09-23\|108.29\|2.02\|107.68\|109.48\|105.96\|27315;2026-09-24\|102.50\|-5.35\|108.26\|108.26\|102.16\|31543;2026-09-28\|94.28\|-8.02\|101.56\|101.60\|91.52\|41242;2026-09-29\|97.10\|2.99\|94.28\|97.88\|92.31\|28996;2026-09-30\|92.52\|-4.72\|98.99\|99.12\|92.01\|24335;2026-10-08\|92.90\|0.41\|93.53\|99.80\|87.00\|70681;2026-10-09\|106.00\|14.10\|93.40\|109.99\|91.66\|99592;2026-10-12\|108.52\|2.38\|103.00\|113.35\|99.82\|82244;2026-10-13\|113.14\|4.26\|104.04\|116.00\|104.00\|78770;2026-10-14\|110.96\|-1.93\|111.18\|114.99\|107.50\|60654;2026-10-15\|105.79\|-4.66\|106.90\|112.98\|105.05\|61033;2026-10-16\|101.21\|-4.33\|107.90\|109.99\|98.02\|63094;2026-10-19\|95.28\|-5.86\|99.00\|103.45\|89.60\|56765;2026-10-20\|96.74\|1.53\|94.02\|101.39\|93.00\|45057;2026-10-21\|95.70\|-1.07\|98.58\|101.48\|93.88\|41948;2026-10-22\|88.10\|-7.94\|96.00\|96.23\|87.18\|42794;2026-10-23\|91.35\|3.69\|84.20\|92.55\|77.01\|59468;2026-10-26\|82.95\|-9.20\|89.32\|89.90\|81.81\|35576;2026-10-27\|77.20\|-6.93\|84.99\|84.99\|76.16\|29650;2026-10-28\|82.50\|6.87\|78.80\|82.99\|78.50\|32983;2026-10-29\|75.09\|-8.98\|82.20\|82.80\|75.00\|26540;2026-10-30\|72.70\|-3.18\|73.22\|78.49\|71.80\|36735;2026-11-02\|72.10\|-0.83\|70.00\|75.00\|67.03\|43614;2026-11-03\|64.69\|-10.28\|69.55\|71.28\|63.93\|37604;2026-11-04\|73.71\|13.94\|62.09\|75.73\|62.09\|46754;2026-11-05\|73.30\|-0.56\|70.85\|76.80\|70.20\|53017;2026-11-06\|68.05\|-7.16\|65.02\|71.48\|65.02\|37600
127903	龙头上半年业绩大增	AI算力+PCB+定增过会 1、据2026年5月21日公告，公司2025年度向特定对象发行A股股票申请获上海证券交易所审核通过，拟募资25.30亿元用于人工智能计算HDI生产基地建设项目等，聚焦AI服务器与数据中心领域。 2、据2026年4月24日年报，公司紧抓AI算力需求机遇，AI算力相关产品收入同比增长242%，推动2025年整体营收94.94亿元、归母净利润14.73亿元，分别同比增长102.57%和343.76%；据2026年一季报，公司一季度归母净利润4.45亿元，同比增长122.16%。 3、据2026年4月24日年报，公司主营印制电路板研发、生产与销售，产品定位于中高端市场，是中国领先的高品质多层印制电路板制造商，已成功跻身头部客户AI服务器等核心供应链。	国内印制电路板领先供应商；公司已掌握100G-400G高速光模块印制电路板制作技术，也具备800G光模块PCB的技术能力和实际供货经验	2026-06-29\|124.22\|-5.82\|131.50\|134.76\|121.38\|225984;2026-06-30\|132.40\|6.59\|125.00\|134.99\|125.00\|239240;2026-07-01\|123.97\|-6.37\|132.57\|133.99\|121.92\|242064;2026-07-02\|115.30\|-6.99\|118.51\|122.44\|114.80\|186934;2026-07-03\|122.89\|6.58\|115.00\|125.15\|113.00\|223507;2026-07-06\|120.68\|-1.80\|121.00\|122.06\|113.11\|189182;2026-07-07\|121.96\|1.06\|118.12\|124.98\|117.81\|142465;2026-07-08\|118.00\|-3.25\|122.00\|123.00\|115.50\|129026;2026-07-09\|126.20\|6.95\|121.00\|127.61\|118.89\|188635;2026-07-10\|123.00\|-2.54\|127.99\|131.33\|122.46\|195593;2026-07-13\|111.01\|-9.75\|119.99\|123.73\|110.89\|165202;2026-07-14\|126.78\|14.21\|114.00\|126.95\|113.00\|309482;2026-07-15\|128.87\|1.65\|126.00\|131.44\|123.35\|246067;2026-07-16\|127.65\|-0.95\|124.00\|134.00\|119.60\|219221;2026-07-17\|113.49\|-11.09\|126.36\|126.60\|112.93\|223533;2026-07-20\|102.02\|-10.11\|116.50\|117.49\|99.00\|243754;2026-07-21\|110.23\|8.05\|104.02\|112.00\|92.10\|248861;2026-07-22\|101.00\|-8.37\|107.80\|112.88\|100.85\|208746;2026-07-23\|100.66\|-0.34\|103.02\|105.50\|98.02\|140938;2026-07-24\|96.78\|-3.85\|99.95\|100.37\|95.90\|119309;2026-07-27\|102.83\|6.25\|96.00\|103.10\|95.68\|122105;2026-07-28\|89.37\|-13.09\|98.90\|99.50\|88.86\|176737;2026-07-29\|92.91\|3.96\|90.25\|93.27\|84.77\|197062;2026-07-30\|82.40\|-11.31\|89.77\|91.48\|81.50\|179726;2026-07-31\|94.50\|14.68\|92.00\|98.88\|92.00\|287657;2026-08-03\|95.29\|0.84\|92.38\|96.18\|89.31\|179439;2026-08-04\|102.79\|7.87\|97.00\|104.33\|95.90\|192211;2026-08-05\|107.53\|4.61\|99.56\|111.10\|99.55\|183718;2026-08-06\|108.20\|0.62\|105.80\|112.29\|105.10\|141575;2026-08-07\|118.78\|9.78\|108.33\|121.00\|108.22\|218030;2026-08-10\|112.32\|-5.44\|120.95\|121.39\|109.57\|207667;2026-08-11\|111.08\|-1.10\|110.03\|113.22\|108.58\|103527;2026-08-12\|111.90\|0.74\|110.81\|114.21\|110.44\|123182;2026-08-13\|109.85\|-1.83\|113.80\|115.23\|109.16\|147901;2026-08-14\|115.99\|5.59\|110.88\|116.20\|108.80\|166609;2026-08-17\|118.28\|1.97\|116.00\|118.38\|113.00\|205386;2026-08-18\|114.76\|-2.98\|118.28\|120.16\|112.77\|136690;2026-08-19\|103.39\|-9.91\|110.00\|111.80\|101.00\|184274;2026-08-20\|104.40\|0.98\|105.99\|107.50\|103.04\|97753;2026-08-21\|107.58\|3.05\|103.89\|109.95\|102.52\|116927;2026-08-24\|102.30\|-4.91\|107.00\|107.50\|99.66\|126374;2026-08-25\|103.00\|0.68\|100.48\|105.90\|99.11\|106151;2026-08-26\|106.45\|3.35\|103.90\|107.99\|100.69\|143737;2026-08-27\|121.69\|14.32\|109.58\|123.49\|109.10\|348703;2026-08-28\|131.20\|7.81\|123.42\|138.47\|121.69\|400503;2026-08-31\|128.88\|-1.77\|126.23\|131.20\|125.51\|270808;2026-09-01\|122.64\|-4.84\|130.00\|130.15\|120.78\|186274;2026-09-02\|124.86\|1.81\|120.00\|127.45\|119.99\|229258;2026-09-03\|123.50\|-1.09\|127.00\|128.00\|121.86\|152266;2026-09-04\|118.43\|-4.11\|124.88\|127.42\|117.01\|145912;2026-09-07\|132.93\|12.24\|122.00\|132.93\|120.79\|260012;2026-09-08\|126.55\|-4.80\|130.28\|133.80\|125.75\|204622;2026-09-09\|128.53\|1.56\|128.50\|131.75\|125.90\|166334;2026-09-10\|125.57\|-2.30\|126.08\|130.60\|125.05\|169228;2026-09-11\|125.25\|-0.25\|122.60\|126.33\|120.18\|160876;2026-09-14\|124.20\|-0.84\|121.39\|126.67\|118.33\|141202;2026-09-15\|125.89\|1.36\|123.00\|131.00\|123.00\|188707;2026-09-16\|124.20\|-1.34\|125.20\|127.98\|122.28\|210708;2026-09-17\|120.35\|-3.10\|124.00\|126.90\|119.50\|191642;2026-09-18\|121.20\|0.71\|122.80\|123.50\|117.51\|177087;2026-09-21\|120.86\|-0.28\|122.05\|125.00\|118.70\|176016;2026-09-22\|118.19\|-2.21\|122.78\|123.97\|117.18\|173907;2026-09-23\|119.00\|0.69\|118.18\|121.82\|117.51\|155491;2026-09-24\|114.08\|-4.13\|117.08\|119.60\|113.38\|151465;2026-09-28\|105.96\|-7.12\|113.51\|113.53\|105.18\|147074;2026-09-29\|110.50\|4.28\|105.29\|111.63\|105.00\|138145;2026-09-30\|108.00\|-2.26\|112.53\|112.70\|107.50\|78904;2026-10-08\|105.22\|-2.57\|108.04\|111.69\|103.70\|130490;2026-10-09\|101.20\|-3.82\|103.12\|103.69\|95.16\|166309;2026-10-12\|96.03\|-5.11\|99.80\|101.76\|95.88\|107317;2026-10-13\|100.62\|4.78\|92.00\|101.98\|91.00\|153346;2026-10-14\|99.86\|-0.76\|100.00\|103.73\|99.08\|120664;2026-10-15\|97.65\|-2.21\|94.71\|99.66\|94.70\|118627;2026-10-16\|95.25\|-2.46\|99.84\|99.84\|93.39\|112845;2026-10-19\|93.00\|-2.36\|94.00\|94.99\|89.13\|119062;2026-10-20\|93.10\|0.11\|92.04\|96.60\|91.52\|99518;2026-10-21\|93.24\|0.15\|94.50\|96.75\|92.78\|86878;2026-10-22\|86.45\|-7.28\|94.21\|94.50\|86.01\|141148;2026-10-23\|87.28\|0.96\|85.00\|87.68\|80.28\|137613;2026-10-26\|81.09\|-7.09\|86.10\|86.53\|80.05\|144750;2026-10-27\|77.55\|-4.37\|82.72\|84.18\|77.50\|105922;2026-10-28\|80.70\|4.06\|79.40\|81.99\|78.40\|129727;2026-10-29\|71.50\|-11.40\|79.51\|79.97\|71.28\|161945;2026-10-30\|65.33\|-8.63\|67.84\|70.77\|64.45\|208781;2026-11-02\|65.43\|0.15\|66.64\|67.60\|63.73\|159927;2026-11-03\|60.45\|-7.61\|64.13\|65.20\|59.58\|175410;2026-11-04\|68.59\|13.47\|61.65\|68.80\|59.97\|205428;2026-11-05\|67.25\|-1.95\|65.15\|69.75\|64.64\|184118;2026-11-06\|61.61\|-8.39\|62.88\|64.26\|60.00\|186098
127902	智谱新模型请求流量全部由国产芯片提供算力支持		1、公司是国内领先的集成电路设计企业，专注于高性能混合信号、电源管理、信号链等 IC 设计，产品包括音频功放芯片、电源管理芯片、射频前端芯片等； 2、公司发布新一代压电微泵液冷主动散热驱动方案，凭借超低功耗、超小体积、超静音特性，精准满足高算力手机、PC及AI眼镜等AI终端设备的散热需求	2026-06-29\|66.70\|-1.10\|67.28\|68.68\|63.33\|54044;2026-06-30\|73.32\|9.93\|67.27\|73.90\|66.52\|69627;2026-07-01\|74.48\|1.58\|73.50\|76.43\|72.72\|67182;2026-07-02\|72.06\|-3.25\|72.00\|75.50\|70.86\|54120;2026-07-03\|70.32\|-2.41\|71.88\|72.70\|70.06\|46493;2026-07-06\|69.60\|-1.02\|70.39\|70.95\|66.12\|50140;2026-07-07\|69.55\|-0.07\|69.00\|71.48\|68.11\|38524;2026-07-08\|70.45\|1.29\|69.66\|71.24\|66.85\|42891;2026-07-09\|72.50\|2.91\|70.37\|72.50\|68.37\|53373;2026-07-10\|69.00\|-4.83\|72.49\|73.64\|69.00\|58794;2026-07-13\|65.10\|-5.65\|67.39\|70.49\|64.88\|52991;2026-07-14\|63.50\|-2.46\|65.10\|65.97\|60.40\|53288;2026-07-15\|63.45\|-0.08\|63.79\|66.78\|62.81\|39880;2026-07-16\|67.04\|5.66\|63.38\|73.60\|63.05\|79758;2026-07-17\|61.60\|-8.11\|66.22\|69.27\|61.35\|67165;2026-07-20\|57.61\|-6.48\|61.60\|62.60\|56.43\|56330;2026-07-21\|59.78\|3.77\|57.57\|59.96\|55.80\|40549;2026-07-22\|58.87\|-1.52\|59.52\|60.50\|58.02\|38771;2026-07-23\|56.95\|-3.26\|58.87\|59.00\|56.48\|27450;2026-07-24\|54.40\|-4.48\|56.03\|56.89\|54.40\|34514;2026-07-27\|55.23\|1.53\|54.01\|55.45\|53.22\|21912;2026-07-28\|52.80\|-4.40\|54.23\|54.93\|52.49\|28473;2026-07-29\|53.91\|2.10\|52.61\|54.94\|52.16\|30838;2026-07-30\|52.51\|-2.60\|53.50\|54.00\|52.01\|25002;2026-07-31\|53.71\|2.29\|55.02\|55.25\|53.71\|27867;2026-08-03\|53.92\|0.39\|53.58\|54.28\|53.08\|17304;2026-08-04\|55.53\|2.99\|54.13\|55.56\|53.70\|26129;2026-08-05\|56.49\|1.73\|55.01\|56.67\|55.01\|31130;2026-08-06\|55.83\|-1.17\|55.78\|56.16\|55.08\|23257;2026-08-07\|56.22\|0.70\|55.77\|56.28\|54.39\|32041;2026-08-10\|55.22\|-1.78\|56.42\|56.59\|54.90\|26636;2026-08-11\|55.22\|0.00\|55.01\|56.06\|54.57\|25003;2026-08-12\|55.55\|0.60\|55.18\|55.84\|54.90\|17343;2026-08-13\|54.38\|-2.11\|55.89\|56.16\|54.38\|27112;2026-08-14\|55.38\|1.84\|54.83\|56.00\|54.23\|28479;2026-08-17\|56.98\|2.89\|55.07\|58.20\|55.06\|39982;2026-08-18\|56.09\|-1.56\|56.99\|57.12\|55.36\|27384;2026-08-19\|53.14\|-5.26\|55.10\|55.48\|53.04\|30130;2026-08-20\|53.99\|1.60\|53.63\|55.44\|52.88\|30839;2026-08-21\|54.05\|0.11\|54.00\|55.00\|53.41\|21113;2026-08-24\|52.58\|-2.72\|54.06\|54.28\|52.07\|22747;2026-08-25\|54.91\|4.43\|52.01\|55.95\|51.30\|33557;2026-08-26\|54.05\|-1.57\|54.90\|55.17\|53.83\|19057;2026-08-27\|61.93\|14.58\|53.88\|64.44\|53.83\|104588;2026-08-28\|62.51\|0.94\|61.00\|64.88\|60.00\|76844;2026-08-31\|68.10\|8.94\|62.00\|68.66\|60.00\|106017;2026-09-01\|65.00\|-4.55\|67.19\|67.19\|64.85\|54981;2026-09-02\|65.60\|0.92\|64.68\|66.30\|64.20\|43138;2026-09-03\|65.12\|-0.73\|65.60\|66.10\|63.75\|35626;2026-09-04\|63.58\|-2.36\|65.94\|66.00\|63.00\|28745;2026-09-07\|62.35\|-1.93\|63.97\|64.63\|61.95\|43158;2026-09-08\|59.58\|-4.44\|62.25\|62.25\|59.30\|47757;2026-09-09\|58.43\|-1.93\|59.69\|63.70\|57.60\|60484;2026-09-10\|55.06\|-5.77\|58.87\|58.87\|55.00\|44398;2026-09-11\|54.06\|-1.82\|54.70\|54.75\|52.07\|55910;2026-09-14\|52.54\|-2.81\|53.19\|53.19\|52.05\|38515;2026-09-15\|52.14\|-0.76\|52.20\|53.20\|51.68\|27726;2026-09-16\|53.60\|2.80\|52.07\|54.11\|51.65\|34511;2026-09-17\|53.26\|-0.63\|53.10\|54.12\|52.89\|24919;2026-09-18\|55.61\|4.41\|54.26\|56.16\|53.92\|41957;2026-09-21\|55.36\|-0.45\|56.00\|56.06\|55.00\|27703;2026-09-22\|58.76\|6.14\|56.38\|59.38\|56.03\|57487;2026-09-23\|58.06\|-1.19\|58.98\|58.98\|57.39\|32224;2026-09-24\|56.59\|-2.53\|57.51\|58.45\|56.48\|24578;2026-09-28\|53.98\|-4.61\|56.30\|56.64\|53.90\|28400;2026-09-29\|54.67\|1.28\|53.88\|54.85\|53.52\|17656;2026-09-30\|53.78\|-1.63\|54.80\|55.78\|53.68\|17115;2026-10-08\|51.31\|-4.59\|53.89\|54.32\|51.00\|34580;2026-10-09\|50.75\|-1.09\|51.00\|51.80\|49.10\|34907;2026-10-12\|49.31\|-2.84\|50.51\|50.65\|49.08\|24565;2026-10-13\|49.47\|0.32\|48.60\|50.16\|47.43\|25791;2026-10-14\|48.82\|-1.31\|49.16\|49.48\|48.53\|12821;2026-10-15\|46.73\|-4.28\|47.61\|48.29\|46.50\|23429;2026-10-16\|46.29\|-0.94\|47.60\|48.00\|46.01\|18834;2026-10-19\|47.13\|1.81\|45.69\|47.46\|45.66\|19056;2026-10-20\|49.86\|5.79\|46.75\|50.10\|46.75\|29120;2026-10-21\|52.38\|5.05\|50.00\|53.96\|50.00\|40438;2026-10-22\|51.77\|-1.16\|52.44\|54.46\|51.77\|33650;2026-10-23\|54.49\|5.25\|48.91\|54.87\|48.91\|42896;2026-10-26\|52.76\|-3.17\|53.60\|55.21\|52.71\|25344;2026-10-27\|51.20\|-2.96\|53.00\|55.26\|51.18\|28090;2026-10-28\|56.48\|10.31\|51.00\|57.30\|49.86\|67577;2026-10-29\|52.92\|-6.30\|55.85\|55.85\|52.52\|35069;2026-10-30\|50.70\|-4.20\|51.00\|53.90\|50.70\|36741;2026-11-02\|51.70\|1.97\|51.10\|52.67\|49.30\|33452;2026-11-03\|54.35\|5.13\|50.90\|55.94\|50.40\|57966;2026-11-04\|58.33\|7.32\|54.35\|59.39\|54.03\|70119;2026-11-05\|60.80\|4.23\|57.99\|62.37\|57.82\|54630;2026-11-06\|61.25\|0.74\|57.50\|64.33\|57.12\|68153
127901	磷化铟基板与磊晶严重供不应求	红外材料+卫星太阳能电池+先进封装行业原因： 1、据财闻6月11日报道，分析师郭明錤称台积电下一代先进封装CoPoS预计2028年下半年量产，并澄清玻璃与ABF为搭配共存关系。 2、光大证券6月9日研报指出，华为提出的“韬定律”强调通过先进封装系统性提升算力效率，其在国产算力体系中的战略地位持续抬升。公司原因： 1、据2025年年度报告，公司是国内最大的红外材料供应商，全球少数可批量供应硒化锌的企业，产品覆盖制冷与非制冷探测器、机芯模组及红外整机，应用于安防监控、工业测温、车载夜视等场景。 2、据2026年1月29日互动易，公司锗、硒化锌等红外光学材料可用于卫星太阳翼及卫星红外相机光学窗口，红外探测器、机芯与整机系统已配套气象观测、资源勘探、导弹预警卫星。 3、据2025年10月24日互动易，公司目前已建成8英寸硅基的MEMS红外探测器生产线，突破了红外热成像核“芯"技术，掌握了MEMS芯片设计技术、制造工艺技术、金属/陶瓷和晶圆级封装技术。	1、公司增资先锐科技布局磷化铟资产，依托先导集团对全产业链的持续深耕，在磷化铟产业具备极强竞争力； 2、核级高性能铝合金材料主要供应商之一；公司为核燃料加工专用设备提供高性能铝合金材料，研发的新一代高性能铝合金材料符合新型核燃料加工设备所需铝合金材料的技术标准； 3、公司化合物半导体材料锑化镓（GaSb）、锑化铟（InSb）、碲锌镉（CdZnTe）初步产能建设完成并投入使用； 3、公司表示生产的锗可用于卫星太阳翼;	2026-06-29\|309.67\|9.33\|275.22\|329.81\|245.00\|155918;2026-06-30\|311.95\|0.74\|313.67\|320.00\|284.33\|122146;2026-07-01\|307.12\|-1.55\|308.84\|315.00\|298.37\|66269;2026-07-02\|289.00\|-5.90\|297.23\|311.58\|283.13\|99374;2026-07-03\|281.65\|-2.54\|285.75\|290.00\|269.99\|70465;2026-07-06\|261.66\|-7.10\|281.65\|288.52\|254.69\|119048;2026-07-07\|262.52\|0.33\|271.12\|275.46\|258.01\|61552;2026-07-08\|267.88\|2.04\|267.77\|284.41\|260.00\|77074;2026-07-09\|268.00\|0.04\|275.00\|278.60\|241.00\|114006;2026-07-10\|255.00\|-4.85\|268.00\|272.66\|250.92\|114534;2026-07-13\|230.00\|-9.80\|249.90\|260.81\|225.55\|104591;2026-07-14\|263.00\|14.35\|246.47\|263.30\|229.00\|129828;2026-07-15\|249.71\|-5.05\|276.15\|278.00\|245.96\|101600;2026-07-16\|233.45\|-6.51\|248.00\|259.97\|227.77\|80304;2026-07-17\|191.03\|-18.17\|227.18\|228.00\|186.76\|128796;2026-07-20\|173.00\|-9.44\|194.46\|204.84\|155.00\|157511;2026-07-21\|190.01\|9.83\|176.11\|192.00\|155.32\|150198;2026-07-22\|179.86\|-5.34\|187.44\|200.81\|176.00\|105353;2026-07-23\|176.00\|-2.15\|182.00\|187.95\|169.19\|75646;2026-07-24\|179.00\|1.70\|170.70\|189.78\|168.84\|82380;2026-07-27\|171.37\|-4.26\|176.80\|177.47\|160.10\|94023;2026-07-28\|147.48\|-13.94\|161.20\|166.30\|145.50\|93128;2026-07-29\|149.67\|1.48\|145.79\|150.00\|130.33\|124144;2026-07-30\|125.61\|-16.08\|145.00\|148.85\|124.27\|112931;2026-07-31\|140.50\|11.85\|150.73\|150.73\|138.30\|136982;2026-08-03\|141.00\|0.36\|140.55\|152.09\|137.51\|131843;2026-08-04\|169.20\|20.00\|155.36\|169.20\|149.95\|143778;2026-08-05\|182.45\|7.83\|162.08\|186.99\|160.20\|191118;2026-08-06\|202.00\|10.72\|182.00\|206.79\|181.00\|189843;2026-08-07\|240.00\|18.81\|206.01\|242.40\|206.01\|192879;2026-08-10\|237.00\|-1.25\|229.00\|242.96\|227.99\|140965;2026-08-11\|222.00\|-6.33\|233.05\|237.00\|217.20\|146144;2026-08-12\|248.00\|11.71\|225.19\|256.18\|220.14\|175028;2026-08-13\|242.63\|-2.17\|250.00\|252.66\|239.03\|123164;2026-08-14\|252.00\|3.86\|244.99\|254.80\|236.00\|102753;2026-08-17\|258.45\|2.56\|252.05\|261.59\|246.01\|122354;2026-08-18\|249.34\|-3.52\|263.00\|277.00\|244.80\|156806;2026-08-19\|222.53\|-10.75\|241.41\|251.50\|220.00\|212020;2026-08-20\|228.63\|2.74\|226.91\|238.00\|215.55\|140324;2026-08-21\|216.55\|-5.28\|230.00\|233.50\|211.81\|124357;2026-08-24\|202.15\|-6.65\|215.00\|216.54\|195.85\|124602;2026-08-25\|217.33\|7.51\|198.90\|219.72\|192.00\|137720;2026-08-26\|208.30\|-4.16\|217.33\|218.00\|194.15\|168938;2026-08-27\|242.04\|16.20\|216.00\|246.00\|210.02\|192012;2026-08-28\|234.09\|-3.28\|242.11\|246.00\|229.69\|123534;2026-08-31\|239.75\|2.42\|230.01\|258.60\|226.00\|158808;2026-09-01\|233.40\|-2.65\|240.00\|242.90\|232.37\|85626;2026-09-02\|229.35\|-1.74\|228.40\|237.09\|218.18\|117418;2026-09-03\|230.80\|0.63\|236.50\|238.99\|225.59\|109151;2026-09-04\|214.33\|-7.14\|229.97\|233.88\|212.00\|122423;2026-09-07\|229.61\|7.13\|223.32\|233.00\|219.33\|111040;2026-09-08\|220.00\|-4.19\|228.93\|233.48\|215.90\|87866;2026-09-09\|220.78\|0.35\|228.99\|237.49\|220.60\|106994;2026-09-10\|211.69\|-4.12\|219.13\|219.13\|209.80\|81060;2026-09-11\|206.12\|-2.63\|209.11\|210.87\|198.88\|89395;2026-09-14\|203.62\|-1.21\|204.08\|211.00\|197.01\|68445;2026-09-15\|198.57\|-2.48\|204.59\|205.35\|198.00\|68554;2026-09-16\|210.45\|5.98\|201.10\|215.85\|198.30\|107024;2026-09-17\|223.60\|6.25\|238.19\|244.28\|218.09\|185488;2026-09-18\|224.62\|0.46\|227.00\|231.80\|215.02\|161198;2026-09-21\|238.81\|6.32\|223.00\|239.30\|220.00\|163922;2026-09-22\|249.01\|4.27\|244.00\|260.00\|243.00\|153999;2026-09-23\|264.02\|6.03\|253.42\|264.46\|244.23\|154168;2026-09-24\|271.15\|2.70\|264.80\|288.88\|263.00\|150389;2026-09-28\|257.90\|-4.89\|281.00\|284.00\|256.00\|120021;2026-09-29\|256.90\|-0.39\|250.01\|269.00\|250.01\|95673;2026-09-30\|278.35\|8.35\|265.00\|292.96\|263.08\|139183;2026-10-08\|263.00\|-5.51\|283.00\|288.80\|251.00\|161545;2026-10-09\|278.82\|6.02\|256.04\|284.00\|255.01\|165122;2026-10-12\|264.06\|-5.29\|271.00\|271.89\|244.26\|153957;2026-10-13\|301.22\|14.07\|250.00\|313.00\|250.00\|186979;2026-10-14\|290.00\|-3.72\|301.25\|303.85\|288.89\|110029;2026-10-15\|260.00\|-10.34\|280.00\|285.59\|259.00\|128841;2026-10-16\|251.38\|-3.32\|269.28\|271.98\|247.60\|114131;2026-10-19\|231.53\|-7.90\|247.86\|251.00\|226.66\|112248;2026-10-20\|241.00\|4.09\|231.60\|248.95\|228.84\|104219;2026-10-21\|257.33\|6.78\|245.00\|269.93\|242.02\|123622;2026-10-22\|224.02\|-12.94\|254.46\|255.04\|224.02\|132428;2026-10-23\|222.70\|-0.59\|220.00\|225.50\|204.45\|136484;2026-10-26\|210.03\|-5.69\|207.76\|221.68\|205.20\|93438;2026-10-27\|209.78\|-0.12\|218.13\|222.00\|209.01\|87543;2026-10-28\|208.87\|-0.43\|215.50\|216.94\|197.03\|125462;2026-10-29\|184.00\|-11.91\|204.69\|217.00\|183.00\|121386;2026-10-30\|187.80\|2.07\|180.55\|203.49\|173.02\|155628;2026-11-02\|183.48\|-2.30\|190.11\|198.00\|178.00\|119620;2026-11-03\|158.58\|-13.57\|173.40\|175.60\|156.40\|125696;2026-11-04\|190.30\|20.00\|162.76\|190.30\|160.80\|135562;2026-11-05\|196.02\|3.01\|180.00\|200.01\|180.00\|165206;2026-11-06\|194.99\|-0.53\|179.04\|199.80\|174.00\|143674
127900	莫德纳&默沙东宣布全球首个mRNA癌症疫苗三期成功		公司主营业务是抗肿瘤创新药物及相关产品的研产销，主要产品是注射用紫杉醇聚合物胶束	2026-06-29\|40.85\|5.09\|38.21\|41.00\|37.94\|53469;2026-06-30\|40.20\|-1.59\|40.41\|41.81\|39.77\|41121;2026-07-01\|42.69\|6.19\|40.00\|43.68\|38.70\|74855;2026-07-02\|44.16\|3.44\|43.80\|46.13\|42.88\|83387;2026-07-03\|44.43\|0.61\|44.14\|45.80\|43.01\|54923;2026-07-06\|48.11\|8.28\|43.99\|50.40\|43.67\|108780;2026-07-07\|43.28\|-10.04\|47.84\|47.84\|42.19\|81017;2026-07-08\|41.24\|-4.71\|44.29\|44.29\|40.90\|54297;2026-07-09\|41.62\|0.92\|41.57\|43.00\|40.01\|46592;2026-07-10\|42.90\|3.08\|41.00\|43.85\|40.64\|52354;2026-07-13\|41.32\|-3.68\|42.86\|42.90\|40.52\|43396;2026-07-14\|41.29\|-0.07\|41.69\|42.20\|40.30\|49231;2026-07-15\|43.41\|5.13\|40.55\|45.55\|40.55\|83701;2026-07-16\|43.99\|1.34\|43.00\|44.50\|41.97\|66800;2026-07-17\|39.55\|-10.09\|43.50\|43.86\|39.20\|59884;2026-07-20\|40.60\|2.65\|38.51\|41.28\|38.50\|45135;2026-07-21\|39.91\|-1.70\|40.32\|40.62\|38.66\|46339;2026-07-22\|39.89\|-0.05\|39.99\|41.36\|39.42\|38191;2026-07-23\|39.50\|-0.98\|39.19\|40.46\|38.91\|30958;2026-07-24\|37.15\|-5.95\|39.98\|40.02\|37.08\|35699;2026-07-27\|37.49\|0.92\|36.58\|38.48\|36.40\|37997;2026-07-28\|36.60\|-2.37\|37.22\|37.81\|36.30\|26117;2026-07-29\|36.80\|0.55\|36.61\|37.13\|35.95\|24166;2026-07-30\|35.74\|-2.88\|36.90\|37.50\|35.28\|31602;2026-07-31\|36.31\|1.59\|36.01\|37.38\|36.01\|28925;2026-08-03\|37.79\|4.08\|36.30\|37.96\|36.00\|32568;2026-08-04\|39.32\|4.05\|37.79\|39.85\|37.79\|37176;2026-08-05\|39.31\|-0.03\|39.36\|39.92\|39.00\|29670;2026-08-06\|38.93\|-0.97\|39.45\|39.55\|38.62\|24471;2026-08-07\|40.86\|4.96\|39.00\|40.94\|38.56\|43198;2026-08-10\|41.01\|0.37\|40.95\|42.08\|40.31\|35551;2026-08-11\|41.30\|0.71\|40.31\|42.56\|40.31\|39144;2026-08-12\|41.36\|0.15\|40.91\|42.22\|40.90\|34842;2026-08-13\|42.62\|3.05\|41.09\|43.23\|40.65\|55694;2026-08-14\|41.18\|-3.38\|43.01\|43.80\|40.90\|43952;2026-08-17\|41.90\|1.75\|41.23\|41.90\|40.00\|36664;2026-08-18\|41.26\|-1.53\|42.46\|42.60\|40.91\|36346;2026-08-19\|39.65\|-3.90\|40.74\|41.32\|39.36\|32783;2026-08-20\|42.48\|7.14\|43.00\|43.81\|41.50\|85366;2026-08-21\|40.02\|-5.79\|40.99\|41.88\|39.71\|54388;2026-08-24\|36.96\|-7.65\|39.66\|40.70\|36.90\|53403;2026-08-25\|36.80\|-0.43\|36.88\|37.26\|36.13\|38317;2026-08-26\|37.15\|0.95\|37.61\|38.91\|36.93\|28573;2026-08-27\|43.25\|16.42\|37.00\|43.98\|36.51\|114509;2026-08-28\|40.50\|-6.36\|42.47\|42.77\|40.01\|66403;2026-08-31\|39.30\|-2.96\|39.89\|39.89\|38.20\|42756;2026-09-01\|40.45\|2.93\|39.21\|40.58\|38.78\|41005;2026-09-02\|40.01\|-1.09\|40.28\|40.58\|39.51\|26980;2026-09-03\|40.94\|2.32\|39.86\|41.00\|39.70\|24635;2026-09-04\|40.56\|-0.93\|41.07\|41.49\|40.23\|24907;2026-09-07\|39.88\|-1.68\|40.23\|41.00\|39.75\|22092;2026-09-08\|39.90\|0.05\|39.80\|40.24\|39.60\|18154;2026-09-09\|39.15\|-1.88\|39.88\|39.88\|38.66\|16461;2026-09-10\|39.34\|0.49\|39.38\|39.72\|38.39\|17375;2026-09-11\|37.88\|-3.71\|38.89\|39.44\|37.66\|20757;2026-09-14\|39.11\|3.25\|37.69\|39.20\|37.50\|17471;2026-09-15\|38.83\|-0.72\|38.78\|39.63\|38.68\|10229;2026-09-16\|38.90\|0.18\|38.99\|39.48\|38.20\|10774;2026-09-17\|39.25\|0.90\|38.90\|39.58\|38.50\|12452;2026-09-18\|39.83\|1.48\|39.25\|40.49\|39.00\|19895;2026-09-21\|41.65\|4.57\|40.30\|41.98\|40.03\|42124;2026-09-22\|41.41\|-0.58\|41.60\|42.30\|41.40\|26306;2026-09-23\|40.85\|-1.35\|41.36\|41.82\|40.81\|22191;2026-09-24\|39.95\|-2.20\|40.52\|40.80\|38.96\|39522;2026-09-28\|39.29\|-1.65\|39.61\|40.09\|38.80\|23956;2026-09-29\|38.83\|-1.17\|39.27\|39.82\|38.82\|17761;2026-09-30\|39.40\|1.47\|38.80\|40.37\|38.70\|22231;2026-10-08\|36.58\|-7.16\|39.57\|39.78\|36.16\|46864;2026-10-09\|36.80\|0.60\|36.50\|37.07\|35.30\|28147;2026-10-12\|36.72\|-0.22\|36.98\|37.16\|36.33\|15390;2026-10-13\|35.78\|-2.56\|36.65\|36.65\|35.30\|20848;2026-10-14\|34.80\|-2.74\|35.78\|35.78\|34.76\|20069;2026-10-15\|35.05\|0.72\|34.00\|36.10\|33.80\|19636;2026-10-16\|35.07\|0.06\|35.38\|36.26\|34.96\|17837;2026-10-19\|35.60\|1.51\|34.95\|36.50\|34.81\|20840;2026-10-20\|36.28\|1.91\|35.51\|36.79\|35.13\|18984;2026-10-21\|36.50\|0.61\|36.61\|36.94\|36.28\|9832;2026-10-22\|36.47\|-0.08\|36.94\|37.30\|36.30\|22547;2026-10-23\|37.64\|3.21\|36.11\|37.87\|35.48\|30290;2026-10-26\|37.03\|-1.62\|37.63\|38.00\|36.91\|14679;2026-10-27\|34.72\|-6.24\|37.16\|37.58\|34.56\|23146;2026-10-28\|36.03\|3.77\|34.83\|36.67\|34.83\|19549;2026-10-29\|35.39\|-1.78\|35.81\|36.33\|34.88\|15194;2026-10-30\|34.70\|-1.95\|35.12\|36.35\|34.65\|16142;2026-11-02\|35.16\|1.33\|34.80\|35.87\|33.68\|25596;2026-11-03\|34.79\|-1.05\|34.96\|35.42\|34.40\|17363;2026-11-04\|36.18\|4.00\|34.86\|36.65\|34.50\|23656;2026-11-05\|37.06\|2.43\|36.19\|37.32\|36.09\|13429;2026-11-06\|36.55\|-1.38\|36.09\|37.60\|36.00\|15279
127899	智谱新模型请求流量全部由国产芯片提供算力支持	球形硅微粉+纳米二氧化硅+一季报增长 1、据2026年6月4日投资者关系活动记录表，公司控股子公司江苏辉迈生产的球形硅微粉，已实现规模化连续生产与批量稳定交付，具备产业化能力；据2026年5月21日互动易，江苏辉迈具备化学合成法球形硅微粉的产业化能力。 2、公司主营纳米二氧化硅新材料，是国内消光用二氧化硅领域龙头企业，产品涵盖消光剂、吸附剂、开口剂及防锈颜料等，并已研发生产太阳能电池涂覆背板膜用二氧化硅。 3、据2026年4月24日公告，公司2026年一季度实现营收1.48亿元，同比增长35.51%，主要系产品销量增长及江苏辉迈并表所致；归母净利润3828.09万元，同比增长21.80%。	1、公司的抛光液产品专用于半导体芯片的化学机械抛光（CMP）工艺，可提升晶圆表面平整度与质量，是芯片制造的关键材料； 2、国内消光用二氧化硅领域龙头企业；公司主要产品有太阳能电池涂覆背板膜用二氧化硅	2026-06-29\|155.71\|-5.92\|167.01\|172.80\|149.56\|73767;2026-06-30\|155.50\|-0.13\|156.10\|158.70\|150.00\|54696;2026-07-01\|165.38\|6.35\|156.78\|167.68\|153.00\|86004;2026-07-02\|146.62\|-11.34\|152.85\|156.88\|144.00\|55142;2026-07-03\|138.90\|-5.27\|146.74\|148.00\|138.80\|52330;2026-07-06\|134.37\|-3.26\|142.88\|144.44\|132.04\|46025;2026-07-07\|123.84\|-7.84\|134.79\|134.79\|121.50\|60046;2026-07-08\|116.02\|-6.31\|124.89\|127.30\|115.77\|52203;2026-07-09\|124.41\|7.23\|123.88\|128.84\|117.11\|77232;2026-07-10\|119.38\|-4.04\|124.95\|129.39\|119.20\|59103;2026-07-13\|109.60\|-8.19\|116.51\|120.15\|109.00\|47837;2026-07-14\|118.37\|8.00\|111.66\|121.40\|110.78\|57340;2026-07-15\|111.03\|-6.20\|119.97\|122.16\|110.51\|42094;2026-07-16\|105.81\|-4.70\|109.36\|112.15\|104.88\|35842;2026-07-17\|95.71\|-9.55\|106.02\|107.20\|94.08\|51146;2026-07-20\|82.90\|-13.38\|98.59\|101.00\|79.00\|71817;2026-07-21\|91.99\|10.96\|84.39\|92.18\|71.99\|75828;2026-07-22\|88.26\|-4.05\|91.33\|94.41\|86.92\|52224;2026-07-23\|88.26\|0.00\|89.99\|92.80\|87.34\|34966;2026-07-24\|85.01\|-3.68\|86.91\|88.80\|83.65\|28309;2026-07-27\|90.31\|6.23\|86.54\|90.45\|83.95\|38478;2026-07-28\|81.69\|-9.54\|87.68\|90.74\|81.13\|38838;2026-07-29\|79.02\|-3.27\|81.91\|83.49\|74.48\|47292;2026-07-30\|70.64\|-10.60\|79.85\|80.02\|69.31\|54172;2026-07-31\|73.55\|4.12\|79.51\|80.87\|72.72\|57082;2026-08-03\|71.07\|-3.37\|73.45\|75.61\|69.67\|49440;2026-08-04\|78.20\|10.03\|72.11\|78.59\|70.43\|52466;2026-08-05\|85.97\|9.94\|77.00\|87.68\|77.00\|61641;2026-08-06\|89.50\|4.11\|83.88\|90.62\|82.60\|60984;2026-08-07\|95.22\|6.39\|88.81\|96.80\|86.98\|91166;2026-08-10\|91.25\|-4.17\|100.07\|103.00\|89.20\|81423;2026-08-11\|89.12\|-2.33\|89.88\|91.96\|87.79\|60557;2026-08-12\|97.80\|9.74\|89.02\|97.95\|89.02\|81210;2026-08-13\|102.35\|4.65\|104.16\|111.88\|102.00\|128691;2026-08-14\|106.10\|3.66\|104.04\|110.53\|101.33\|83244;2026-08-17\|109.50\|3.20\|108.27\|109.50\|103.38\|78875;2026-08-18\|108.00\|-1.37\|109.51\|111.40\|105.33\|65952;2026-08-19\|95.10\|-11.94\|101.59\|105.91\|94.48\|74007;2026-08-20\|95.49\|0.41\|98.01\|98.60\|93.01\|45718;2026-08-21\|98.36\|3.01\|97.40\|102.00\|92.84\|57258;2026-08-24\|93.02\|-5.43\|98.94\|100.00\|89.90\|47417;2026-08-25\|94.99\|2.12\|91.78\|96.50\|89.08\|47849;2026-08-26\|99.16\|4.39\|95.00\|99.50\|90.14\|70569;2026-08-27\|116.80\|17.79\|103.32\|117.50\|99.00\|134587;2026-08-28\|111.64\|-4.42\|117.98\|118.90\|111.30\|103984;2026-08-31\|110.51\|-1.01\|108.00\|115.68\|105.80\|74460;2026-09-01\|106.13\|-3.96\|110.51\|111.00\|103.00\|71836;2026-09-02\|104.20\|-1.82\|105.00\|110.06\|101.00\|65156;2026-09-03\|99.21\|-4.79\|105.81\|107.48\|97.28\|62638;2026-09-04\|95.73\|-3.51\|99.22\|104.32\|94.41\|56683;2026-09-07\|102.81\|7.40\|96.66\|104.84\|96.60\|64926;2026-09-08\|97.15\|-5.51\|101.40\|103.58\|96.66\|51890;2026-09-09\|100.18\|3.12\|97.21\|103.58\|97.21\|61622;2026-09-10\|99.10\|-1.08\|98.01\|104.27\|98.01\|65521;2026-09-11\|97.52\|-1.59\|97.15\|98.60\|91.88\|61244;2026-09-14\|98.28\|0.78\|95.11\|100.27\|92.55\|40611;2026-09-15\|109.60\|11.52\|102.62\|117.94\|101.50\|142903;2026-09-16\|128.00\|16.79\|112.88\|131.44\|108.90\|152458;2026-09-17\|119.85\|-6.37\|128.00\|128.60\|119.55\|109339;2026-09-18\|118.44\|-1.18\|121.00\|122.19\|115.87\|82483;2026-09-21\|123.58\|4.34\|118.00\|126.12\|117.20\|113419;2026-09-22\|119.76\|-3.09\|125.56\|127.89\|119.01\|87396;2026-09-23\|135.35\|13.21\|122.55\|137.00\|121.00\|119663;2026-09-24\|136.68\|0.98\|134.15\|139.84\|127.08\|111651;2026-09-28\|122.52\|-10.36\|135.50\|135.99\|121.30\|81658;2026-09-29\|132.27\|7.96\|120.22\|137.60\|119.21\|82660;2026-09-30\|119.15\|-9.92\|132.87\|132.87\|118.50\|75492;2026-10-08\|114.60\|-3.82\|116.90\|123.99\|113.00\|57520;2026-10-09\|106.70\|-6.89\|113.46\|113.46\|101.50\|78400;2026-10-12\|98.40\|-7.78\|106.16\|106.70\|98.02\|58829;2026-10-13\|100.80\|2.44\|93.34\|102.13\|89.70\|66443;2026-10-14\|107.00\|6.15\|101.09\|112.23\|100.82\|89409;2026-10-15\|107.67\|0.63\|101.66\|110.51\|100.01\|72258;2026-10-16\|100.30\|-6.84\|110.80\|112.90\|99.06\|75785;2026-10-19\|100.54\|0.24\|100.01\|106.88\|93.42\|66149;2026-10-20\|102.63\|2.08\|98.50\|104.99\|95.99\|59898;2026-10-21\|100.11\|-2.46\|104.35\|104.60\|98.30\|58991;2026-10-22\|92.58\|-7.52\|100.24\|100.40\|92.12\|66224;2026-10-23\|92.00\|-0.63\|88.10\|92.88\|81.31\|73813;2026-10-26\|85.84\|-6.70\|90.28\|90.77\|83.86\|62612;2026-10-27\|81.40\|-5.17\|87.00\|88.39\|81.40\|42851;2026-10-28\|90.11\|10.70\|82.88\|92.87\|82.00\|73093;2026-10-29\|81.50\|-9.55\|88.55\|90.00\|81.50\|49106;2026-10-30\|75.44\|-7.44\|77.08\|81.88\|73.77\|53837;2026-11-02\|76.56\|1.48\|76.57\|79.63\|74.20\|46960;2026-11-03\|68.49\|-10.54\|74.65\|76.00\|67.86\|59725;2026-11-04\|76.83\|12.18\|67.88\|77.27\|66.19\|70708;2026-11-05\|76.22\|-0.79\|74.35\|79.25\|73.66\|67614;2026-11-06\|73.01\|-4.21\|69.05\|74.58\|68.60\|50019
127754		庭外重组+建筑装饰+佛山国资 1、据2026年7月23日互动易，福田企业重组服务中心已受理公司庭外重组并确定重组协调人，庭外重组事宜有序推进中。 2、据2025年年度报告，公司主营业务为建筑装饰工程的设计与施工，在跨领域项目实施方面具有丰富经验，曾承接深圳T3航站楼、深圳市民中心等多个标志性工程。 3、据2025年年度报告，公司控股股东为广东怡建股权投资合伙企业有限合伙，实际控制人为佛山市南海区国有资产监督管理局。	公司主要业务为建筑装饰工程的设计与施工	2026-06-29\|18.39\|5.03\|16.99\|18.39\|16.63\|106772;2026-06-30\|19.31\|5.00\|19.31\|19.31\|18.94\|49056;2026-07-01\|20.28\|5.02\|20.28\|20.28\|20.08\|33093;2026-07-02\|21.29\|4.98\|21.29\|21.29\|20.99\|25244;2026-07-03\|20.23\|-4.98\|20.23\|21.43\|20.23\|97852;2026-07-06\|18.21\|-9.99\|19.10\|19.60\|18.21\|70642;2026-07-07\|16.39\|-9.99\|17.89\|17.89\|16.39\|72836;2026-07-08\|18.03\|10.01\|16.11\|18.03\|16.11\|93246;2026-07-09\|17.00\|-5.71\|18.03\|18.99\|17.00\|81173;2026-07-10\|17.96\|5.65\|17.00\|18.48\|17.00\|73274;2026-07-13\|16.80\|-6.46\|18.20\|18.42\|16.60\|69178;2026-07-14\|15.61\|-7.08\|16.98\|17.30\|15.55\|75166;2026-07-15\|14.15\|-9.35\|15.78\|16.00\|14.10\|107508;2026-07-16\|14.24\|0.64\|14.54\|14.89\|13.86\|80077;2026-07-17\|13.31\|-6.53\|14.24\|14.40\|13.01\|71589;2026-07-20\|11.98\|-9.99\|13.55\|13.82\|11.98\|72577;2026-07-21\|11.89\|-0.75\|11.98\|12.65\|10.78\|110411;2026-07-22\|12.15\|2.19\|11.79\|12.40\|11.34\|63255;2026-07-23\|13.37\|10.04\|12.40\|13.37\|12.37\|28958;2026-07-24\|13.29\|-0.60\|14.50\|14.71\|13.20\|118586;2026-07-27\|14.10\|6.09\|12.81\|14.27\|12.78\|73116;2026-07-28\|14.00\|-0.71\|14.01\|14.93\|13.86\|73580;2026-07-29\|14.58\|4.14\|14.32\|14.67\|13.40\|69419;2026-07-30\|13.59\|-6.79\|14.32\|14.50\|13.45\|62518;2026-07-31\|14.05\|3.38\|13.60\|14.60\|13.60\|60672;2026-08-03\|15.46\|10.04\|13.70\|15.46\|13.68\|75798;2026-08-04\|15.20\|-1.68\|15.46\|15.92\|14.99\|79297;2026-08-05\|15.08\|-0.79\|15.00\|15.39\|14.78\|51129;2026-08-06\|15.44\|2.39\|14.99\|15.58\|14.70\|55614;2026-08-07\|14.83\|-3.95\|15.52\|15.53\|14.74\|47774;2026-08-10\|14.31\|-3.51\|14.29\|14.82\|13.60\|42369;2026-08-11\|14.74\|3.00\|14.25\|14.96\|13.80\|45951;2026-08-12\|14.38\|-2.44\|14.38\|14.61\|14.19\|32196;2026-08-13\|14.25\|-0.90\|14.43\|15.10\|14.06\|50870;2026-08-14\|14.14\|-0.77\|14.04\|14.25\|13.71\|46777;2026-08-17\|14.62\|3.39\|14.15\|14.88\|13.90\|50871;2026-08-18\|14.92\|2.05\|14.48\|15.19\|14.44\|47762;2026-08-19\|13.91\|-6.77\|14.98\|15.15\|13.83\|51515;2026-08-20\|14.04\|0.93\|14.00\|14.18\|13.67\|34374;2026-08-21\|14.73\|4.91\|13.90\|14.77\|13.45\|53778;2026-08-24\|14.08\|-4.41\|14.50\|14.85\|14.06\|37455;2026-08-25\|15.49\|10.01\|13.98\|15.49\|13.98\|47617;2026-08-26\|16.60\|7.17\|15.52\|17.04\|15.52\|86876;2026-08-27\|16.62\|0.12\|16.42\|16.91\|16.12\|59725;2026-08-28\|16.83\|1.26\|16.22\|17.49\|16.22\|63936;2026-08-31\|18.51\|9.98\|16.80\|18.51\|16.66\|78571;2026-09-01\|19.29\|4.21\|18.62\|19.38\|18.06\|81584;2026-09-02\|18.18\|-5.75\|19.07\|19.82\|17.80\|74323;2026-09-03\|18.50\|1.76\|18.18\|18.86\|17.89\|53274;2026-09-04\|20.35\|10.00\|20.00\|20.35\|19.81\|31548;2026-09-07\|21.70\|6.63\|22.39\|22.39\|21.01\|110290;2026-09-08\|22.35\|3.00\|22.35\|23.69\|21.39\|106019;2026-09-09\|21.30\|-4.70\|21.72\|22.54\|20.83\|90036;2026-09-10\|23.43\|10.00\|21.70\|23.43\|21.55\|97144;2026-09-11\|25.36\|8.24\|22.95\|25.57\|22.51\|94221;2026-09-14\|25.67\|1.22\|25.25\|25.99\|24.30\|66734;2026-09-15\|23.10\|-10.01\|25.46\|26.29\|23.10\|89741;2026-09-16\|24.98\|8.14\|22.51\|25.40\|21.60\|92847;2026-09-17\|23.90\|-4.32\|24.85\|25.20\|23.33\|70539;2026-09-18\|23.20\|-2.93\|24.29\|24.29\|22.70\|59382;2026-09-21\|23.69\|2.11\|23.50\|24.33\|22.51\|74496;2026-09-22\|21.97\|-7.26\|22.94\|23.30\|21.81\|80154;2026-09-23\|19.77\|-10.01\|19.77\|19.77\|19.77\|13612;2026-09-24\|17.79\|-10.02\|18.00\|18.97\|17.79\|131453;2026-09-28\|18.02\|1.29\|17.77\|18.45\|17.50\|79857;2026-09-29\|18.38\|2.00\|18.03\|19.10\|17.70\|67547;2026-09-30\|20.22\|10.01\|18.41\|20.22\|18.41\|87889;2026-10-08\|19.45\|-3.81\|20.23\|20.25\|18.84\|71221;2026-10-09\|17.51\|-9.97\|19.32\|19.50\|17.51\|77431;2026-10-12\|17.81\|1.71\|17.49\|18.30\|17.49\|38818;2026-10-13\|18.08\|1.52\|17.46\|18.30\|16.74\|45890;2026-10-14\|18.98\|4.98\|18.31\|19.45\|18.20\|53957;2026-10-15\|18.10\|-4.64\|18.22\|19.17\|18.10\|39577;2026-10-16\|18.66\|3.09\|18.40\|18.99\|17.56\|38314;2026-10-19\|19.10\|2.36\|18.57\|19.29\|18.08\|35577;2026-10-20\|19.79\|3.61\|19.10\|20.50\|18.98\|59130;2026-10-21\|19.58\|-1.06\|19.60\|20.10\|19.16\|42252;2026-10-22\|19.62\|0.20\|19.60\|20.25\|19.41\|37339;2026-10-23\|19.08\|-2.75\|19.60\|19.62\|17.76\|53534;2026-10-26\|18.62\|-2.41\|19.08\|19.30\|18.45\|27981;2026-10-27\|17.25\|-7.36\|18.28\|18.75\|17.20\|45304;2026-10-28\|16.47\|-4.52\|17.43\|17.66\|16.20\|46068;2026-10-29\|15.70\|-4.68\|15.81\|16.47\|15.70\|41712;2026-10-30\|15.92\|1.40\|15.49\|16.98\|15.49\|44182;2026-11-02\|17.10\|7.41\|15.80\|17.25\|15.38\|49871;2026-11-03\|16.61\|-2.87\|17.14\|17.27\|16.44\|30754;2026-11-04\|17.00\|2.35\|16.72\|17.30\|16.50\|31811;2026-11-05\|17.03\|0.18\|17.00\|17.36\|16.68\|28130;2026-11-06\|17.33\|1.76\|16.01\|17.80\|16.01\|28802
127753		工程施工+市政工程+业绩减亏 1、据2026年7月15日业绩预告，公司预计上半年归母净利润亏损1300万至1900万元，同比减亏60.94%至73.28%，主要因长账龄项目回款改善、资产减值损失减少。 2、据2026年4月29日年报，公司主营生态建设、建筑施工及建筑物资贸易，重点关注市政基础设施、城市更新、保障性住房及新能源相关工程领域。	公司在海南成立了算力运营公司，持股比例为32%，已开始运营，目前为智算中心设计、设备采购、施工和运营提供咨询和技术服务为主，逐渐扩充到调度服务和设备维保业务	2026-06-29\|1.70\|-4.49\|1.77\|1.81\|1.69\|196092;2026-06-30\|1.70\|0.00\|1.65\|1.74\|1.64\|188006;2026-07-01\|1.79\|5.29\|1.70\|1.79\|1.68\|189601;2026-07-02\|1.88\|5.03\|1.81\|1.88\|1.78\|290587;2026-07-03\|1.87\|-0.53\|1.85\|1.95\|1.84\|242875;2026-07-06\|1.77\|-5.35\|1.86\|1.96\|1.76\|232472;2026-07-07\|1.83\|3.39\|1.77\|1.87\|1.76\|181497;2026-07-08\|1.85\|1.09\|1.80\|1.89\|1.75\|198063;2026-07-09\|1.82\|-1.62\|1.83\|1.89\|1.80\|217794;2026-07-10\|1.76\|-3.30\|1.78\|1.80\|1.70\|230511;2026-07-13\|1.70\|-3.41\|1.75\|1.76\|1.68\|145615;2026-07-14\|1.75\|2.94\|1.68\|1.76\|1.66\|165693;2026-07-15\|1.71\|-2.29\|1.71\|1.76\|1.69\|156938;2026-07-16\|1.81\|5.85\|1.69\|1.83\|1.68\|249689;2026-07-17\|1.68\|-7.18\|1.80\|1.83\|1.67\|209098;2026-07-20\|1.55\|-7.74\|1.67\|1.74\|1.51\|228241;2026-07-21\|1.45\|-6.45\|1.55\|1.57\|1.40\|306088;2026-07-22\|1.43\|-1.38\|1.43\|1.48\|1.40\|187259;2026-07-23\|1.53\|6.99\|1.42\|1.56\|1.41\|223053;2026-07-24\|1.44\|-5.88\|1.52\|1.53\|1.43\|162671;2026-07-27\|1.47\|2.08\|1.42\|1.50\|1.42\|171566;2026-07-28\|1.49\|1.36\|1.45\|1.54\|1.45\|205270;2026-07-29\|1.52\|2.01\|1.47\|1.54\|1.47\|172782;2026-07-30\|1.51\|-0.66\|1.53\|1.57\|1.49\|190836;2026-07-31\|1.58\|4.64\|1.53\|1.64\|1.51\|255421;2026-08-03\|1.66\|5.06\|1.60\|1.66\|1.58\|203212;2026-08-04\|1.61\|-3.01\|1.66\|1.68\|1.59\|242089;2026-08-05\|1.57\|-2.48\|1.61\|1.64\|1.54\|391782;2026-08-06\|1.57\|0.00\|1.57\|1.59\|1.54\|217902;2026-08-07\|1.54\|-1.91\|1.56\|1.57\|1.52\|214984;2026-08-10\|1.54\|0.00\|1.53\|1.56\|1.49\|194137;2026-08-11\|1.56\|1.30\|1.54\|1.58\|1.53\|168835;2026-08-12\|1.59\|1.92\|1.55\|1.62\|1.55\|205323;2026-08-13\|1.57\|-1.26\|1.58\|1.60\|1.56\|184443;2026-08-14\|1.53\|-2.55\|1.57\|1.57\|1.51\|172570;2026-08-17\|1.55\|1.31\|1.52\|1.56\|1.49\|150384;2026-08-18\|1.52\|-1.94\|1.54\|1.56\|1.51\|121103;2026-08-19\|1.44\|-5.26\|1.50\|1.51\|1.44\|183350;2026-08-20\|1.48\|2.78\|1.45\|1.50\|1.44\|192122;2026-08-21\|1.50\|1.35\|1.49\|1.51\|1.46\|161341;2026-08-24\|1.53\|2.00\|1.51\|1.56\|1.50\|185331;2026-08-25\|1.53\|0.00\|1.51\|1.55\|1.51\|172954;2026-08-26\|1.64\|7.19\|1.54\|1.68\|1.53\|544643;2026-08-27\|1.60\|-2.44\|1.62\|1.63\|1.58\|300195;2026-08-28\|1.60\|0.00\|1.62\|1.66\|1.59\|244466;2026-08-31\|1.68\|5.00\|1.59\|1.69\|1.58\|345264;2026-09-01\|1.67\|-0.60\|1.66\|1.67\|1.63\|228716;2026-09-02\|1.65\|-1.20\|1.66\|1.70\|1.63\|150831;2026-09-03\|1.65\|0.00\|1.66\|1.70\|1.64\|183295;2026-09-04\|1.72\|4.24\|1.65\|1.75\|1.63\|317501;2026-09-07\|1.71\|-0.58\|1.70\|1.76\|1.70\|190487;2026-09-08\|1.78\|4.09\|1.70\|1.82\|1.69\|266272;2026-09-09\|1.69\|-5.06\|1.80\|1.81\|1.68\|307043;2026-09-10\|1.71\|1.18\|1.67\|1.74\|1.62\|296087;2026-09-11\|1.72\|0.58\|1.67\|1.73\|1.65\|253757;2026-09-14\|1.72\|0.00\|1.70\|1.73\|1.66\|207360;2026-09-15\|1.58\|-8.14\|1.72\|1.72\|1.57\|292727;2026-09-16\|1.57\|-0.63\|1.52\|1.61\|1.51\|172848;2026-09-17\|1.56\|-0.64\|1.58\|1.58\|1.54\|128715;2026-09-18\|1.58\|1.28\|1.56\|1.60\|1.56\|139142;2026-09-21\|1.60\|1.27\|1.57\|1.64\|1.57\|114754;2026-09-22\|1.57\|-1.88\|1.60\|1.60\|1.55\|142242;2026-09-23\|1.52\|-3.18\|1.56\|1.56\|1.49\|175122;2026-09-24\|1.50\|-1.32\|1.51\|1.52\|1.48\|101365;2026-09-28\|1.47\|-2.00\|1.50\|1.51\|1.45\|92698;2026-09-29\|1.47\|0.00\|1.46\|1.49\|1.46\|78831;2026-09-30\|1.44\|-2.04\|1.48\|1.48\|1.42\|134309;2026-10-08\|1.41\|-2.08\|1.43\|1.46\|1.41\|125576;2026-10-09\|1.38\|-2.13\|1.41\|1.43\|1.28\|242671;2026-10-12\|1.33\|-3.62\|1.37\|1.40\|1.33\|124634;2026-10-13\|1.33\|0.00\|1.32\|1.34\|1.28\|121934;2026-10-14\|1.46\|9.77\|1.34\|1.46\|1.34\|252843;2026-10-15\|1.38\|-5.48\|1.45\|1.46\|1.37\|269262;2026-10-16\|1.34\|-2.90\|1.35\|1.41\|1.34\|162522;2026-10-19\|1.33\|-0.75\|1.35\|1.36\|1.29\|147066;2026-10-20\|1.32\|-0.75\|1.31\|1.34\|1.30\|109213;2026-10-21\|1.32\|0.00\|1.32\|1.34\|1.31\|95282;2026-10-22\|1.26\|-4.55\|1.31\|1.32\|1.26\|130841;2026-10-23\|1.27\|0.79\|1.26\|1.27\|1.20\|137776;2026-10-26\|1.29\|1.57\|1.26\|1.31\|1.25\|101190;2026-10-27\|1.27\|-1.55\|1.30\|1.31\|1.27\|72730;2026-10-28\|1.26\|-0.79\|1.26\|1.28\|1.23\|68846;2026-10-29\|1.19\|-5.56\|1.26\|1.26\|1.19\|131801;2026-10-30\|1.15\|-3.36\|1.17\|1.20\|1.14\|127503;2026-11-02\|1.07\|-6.96\|1.15\|1.16\|1.04\|336129;2026-11-03\|1.08\|0.93\|1.05\|1.14\|1.04\|300187;2026-11-04\|1.10\|1.85\|1.08\|1.11\|1.04\|269060;2026-11-05\|1.10\|0.00\|1.09\|1.12\|1.08\|264056;2026-11-06\|1.09\|-0.91\|1.06\|1.11\|1.05\|193474
127752			新型家居生活陶瓷供应商，外贸收入占比近8成	2026-06-29\|8.80\|-4.66\|9.15\|9.15\|8.77\|21469;2026-06-30\|8.72\|-0.91\|8.88\|8.88\|8.53\|10710;2026-07-01\|8.98\|2.98\|8.68\|9.00\|8.56\|14410;2026-07-02\|9.17\|2.12\|8.89\|9.34\|8.86\|15479;2026-07-03\|9.22\|0.55\|9.19\|9.35\|9.07\|12187;2026-07-06\|8.99\|-2.49\|9.23\|9.33\|8.96\|19304;2026-07-07\|8.75\|-2.67\|8.99\|9.25\|8.71\|16816;2026-07-08\|8.80\|0.57\|8.82\|8.83\|8.61\|7490;2026-07-09\|8.60\|-2.27\|8.80\|8.87\|8.58\|8551;2026-07-10\|8.55\|-0.58\|8.54\|8.70\|8.49\|14873;2026-07-13\|8.18\|-4.33\|8.52\|8.58\|8.13\|14707;2026-07-14\|8.12\|-0.73\|8.10\|8.27\|7.99\|17722;2026-07-15\|8.09\|-0.37\|8.02\|8.16\|7.93\|16864;2026-07-16\|8.14\|0.62\|8.09\|8.28\|7.95\|11380;2026-07-17\|7.98\|-1.97\|8.07\|8.17\|7.90\|11750;2026-07-20\|7.18\|-10.03\|8.09\|8.09\|7.18\|23751;2026-07-21\|6.98\|-2.79\|7.18\|7.18\|6.48\|24057;2026-07-22\|6.70\|-4.01\|6.96\|7.05\|6.65\|11049;2026-07-23\|7.08\|5.67\|6.75\|7.22\|6.67\|12728;2026-07-24\|7.07\|-0.14\|7.09\|7.21\|6.93\|7896;2026-07-27\|7.16\|1.27\|7.07\|7.19\|6.96\|5727;2026-07-28\|7.09\|-0.98\|7.03\|7.22\|6.97\|10315;2026-07-29\|7.16\|0.99\|7.14\|7.17\|6.96\|9504;2026-07-30\|7.13\|-0.42\|7.11\|7.36\|7.02\|9983;2026-07-31\|7.33\|2.81\|7.18\|7.33\|7.18\|9772;2026-08-03\|7.70\|5.05\|7.51\|8.06\|7.51\|82680;2026-08-04\|8.29\|7.66\|7.63\|8.34\|7.55\|54646;2026-08-05\|8.52\|2.77\|8.29\|8.52\|8.24\|19130;2026-08-06\|8.73\|2.46\|8.49\|8.87\|8.31\|28556;2026-08-07\|8.60\|-1.49\|8.70\|8.71\|8.49\|20126;2026-08-10\|9.25\|7.56\|8.55\|9.29\|8.55\|38399;2026-08-11\|9.36\|1.19\|9.27\|9.49\|9.12\|24446;2026-08-12\|9.59\|2.46\|9.29\|9.68\|9.29\|28217;2026-08-13\|9.34\|-2.61\|9.75\|9.97\|9.27\|34340;2026-08-14\|9.56\|2.36\|9.34\|9.59\|9.07\|28373;2026-08-17\|9.57\|0.10\|9.53\|9.80\|9.48\|15603;2026-08-18\|9.76\|1.99\|9.74\|9.85\|9.52\|22033;2026-08-19\|9.80\|0.41\|9.70\|10.10\|9.70\|36068;2026-08-20\|10.65\|8.67\|9.62\|10.78\|9.62\|63518;2026-08-21\|11.72\|10.05\|10.60\|11.72\|10.51\|57428;2026-08-24\|11.86\|1.19\|12.29\|12.30\|11.58\|75655;2026-08-25\|11.66\|-1.69\|11.87\|11.99\|11.38\|42826;2026-08-26\|12.83\|10.03\|11.66\|12.83\|11.55\|53604;2026-08-27\|13.31\|3.74\|12.58\|13.58\|12.58\|54008;2026-08-28\|12.92\|-2.93\|13.00\|13.16\|12.59\|31999;2026-08-31\|11.65\|-9.83\|12.18\|12.70\|11.63\|56430;2026-09-01\|11.66\|0.09\|11.99\|12.10\|11.52\|27130;2026-09-02\|11.57\|-0.77\|11.28\|11.97\|11.28\|13517;2026-09-03\|11.36\|-1.81\|11.58\|11.87\|10.80\|47873;2026-09-04\|11.83\|4.14\|11.57\|11.91\|11.21\|30261;2026-09-07\|11.93\|0.85\|11.88\|12.81\|11.83\|50020;2026-09-08\|11.93\|0.00\|11.99\|12.00\|11.46\|19298;2026-09-09\|12.18\|2.10\|11.81\|12.24\|11.81\|17775;2026-09-10\|12.40\|1.81\|12.02\|12.73\|12.01\|26890;2026-09-11\|12.81\|3.31\|12.36\|12.88\|12.07\|27228;2026-09-14\|13.00\|1.48\|13.00\|13.33\|12.55\|28211;2026-09-15\|12.20\|-6.15\|12.94\|13.20\|12.20\|32146;2026-09-16\|12.30\|0.82\|12.20\|12.50\|12.01\|20209;2026-09-17\|13.53\|10.00\|12.30\|13.53\|12.11\|45996;2026-09-18\|13.79\|1.92\|13.69\|13.81\|13.20\|34024;2026-09-21\|14.14\|2.54\|13.78\|14.33\|13.75\|26741;2026-09-22\|13.86\|-1.98\|14.15\|14.50\|13.58\|29529;2026-09-23\|13.78\|-0.58\|13.93\|13.99\|13.54\|11387;2026-09-24\|13.24\|-3.92\|14.00\|14.00\|13.24\|18210;2026-09-28\|12.79\|-3.40\|13.38\|13.38\|12.60\|18271;2026-09-29\|12.45\|-2.66\|12.83\|12.93\|12.25\|15966;2026-09-30\|12.56\|0.88\|12.58\|12.70\|12.32\|12252;2026-10-08\|11.77\|-6.29\|11.86\|12.30\|11.65\|35945;2026-10-09\|12.95\|10.03\|12.00\|12.95\|11.90\|43018;2026-10-12\|12.27\|-5.25\|12.96\|12.97\|12.25\|34362;2026-10-13\|12.06\|-1.71\|12.22\|12.48\|11.82\|15906;2026-10-14\|12.33\|2.24\|12.18\|12.70\|12.18\|21169;2026-10-15\|12.25\|-0.65\|12.16\|12.62\|12.10\|16797;2026-10-16\|12.95\|5.71\|12.25\|12.96\|12.25\|16636;2026-10-20\|12.19\|-5.87\|12.83\|12.83\|11.69\|62321;2026-10-21\|13.09\|7.38\|12.06\|13.41\|11.95\|58393;2026-10-22\|13.38\|2.22\|12.98\|14.00\|12.60\|66211;2026-10-23\|14.72\|10.01\|13.00\|14.72\|12.70\|116658;2026-10-26\|14.56\|-1.09\|14.20\|15.59\|14.18\|112094;2026-10-27\|14.23\|-2.27\|14.43\|14.89\|14.02\|76272;2026-10-28\|14.42\|1.34\|14.21\|14.75\|13.71\|69223;2026-10-29\|14.19\|-1.59\|14.42\|14.46\|13.94\|51984;2026-10-30\|14.09\|-0.70\|14.06\|14.69\|14.01\|48809;2026-11-02\|12.68\|-10.01\|14.13\|14.28\|12.68\|89798;2026-11-03\|12.27\|-3.23\|12.34\|12.82\|12.10\|56335;2026-11-04\|12.62\|2.85\|12.26\|12.67\|12.03\|38939;2026-11-05\|13.06\|3.49\|12.99\|13.48\|12.40\|40186;2026-11-06\|12.76\|-2.30\|12.78\|13.18\|12.50\|34304
127751		航空并购+业务优化+帘子布 1、据2026年8月26日半年度报告，公司拟通过并购拓展航空发动机零部件制造业务，并推进外部融资及业务优化，相关措施预计提供收入、利润增长点。 2、据2026年8月26日半年度报告，公司逐步开展木浆贸易及成人护理用品业务，生产成人纸尿裤、护理垫等产品，并布局自主品牌与ODM模式。 3、据2026年8月26日半年度报告，公司主营高模低缩涤纶帘子布、帆布，产品已通过国内外多数著名橡胶及轮胎公司认证。	全资子公司拟收购群健航空不少于40%股权	2026-06-29\|1.48\|-5.13\|1.49\|1.51\|1.48\|395122;2026-06-30\|1.44\|-2.70\|1.43\|1.47\|1.41\|510974;2026-07-01\|1.51\|4.86\|1.43\|1.51\|1.43\|436061;2026-07-02\|1.59\|5.30\|1.52\|1.59\|1.52\|440432;2026-07-03\|1.62\|1.89\|1.60\|1.66\|1.56\|598619;2026-07-06\|1.68\|3.70\|1.61\|1.77\|1.59\|625584;2026-07-07\|1.51\|-10.12\|1.64\|1.64\|1.51\|538522;2026-07-08\|1.55\|2.65\|1.38\|1.60\|1.38\|598096;2026-07-09\|1.68\|8.39\|1.51\|1.71\|1.50\|975752;2026-07-10\|1.64\|-2.38\|1.57\|1.66\|1.52\|677346;2026-07-13\|1.60\|-2.44\|1.65\|1.70\|1.59\|483515;2026-07-14\|1.76\|10.00\|1.58\|1.76\|1.55\|790274;2026-07-15\|1.80\|2.27\|1.78\|1.94\|1.75\|998579;2026-07-16\|1.98\|10.00\|1.80\|1.98\|1.79\|878701;2026-07-17\|1.80\|-9.09\|1.97\|1.97\|1.78\|917720;2026-07-20\|1.62\|-10.00\|1.79\|1.83\|1.62\|630584;2026-07-21\|1.54\|-4.94\|1.60\|1.61\|1.46\|591902;2026-07-22\|1.57\|1.95\|1.53\|1.63\|1.51\|402886;2026-07-23\|1.60\|1.91\|1.55\|1.61\|1.53\|353060;2026-07-24\|1.50\|-6.25\|1.55\|1.58\|1.49\|388410;2026-07-27\|1.57\|4.67\|1.50\|1.57\|1.49\|368458;2026-07-28\|1.62\|3.18\|1.55\|1.68\|1.53\|547658;2026-07-29\|1.67\|3.09\|1.61\|1.68\|1.60\|499882;2026-07-30\|1.61\|-3.59\|1.65\|1.72\|1.59\|463868;2026-07-31\|1.66\|3.11\|1.62\|1.68\|1.61\|374439;2026-08-03\|1.75\|5.42\|1.67\|1.76\|1.65\|410603;2026-08-04\|1.71\|-2.29\|1.75\|1.79\|1.70\|415765;2026-08-05\|1.71\|0.00\|1.71\|1.75\|1.66\|394810;2026-08-06\|1.69\|-1.17\|1.70\|1.73\|1.66\|314572;2026-08-07\|1.70\|0.59\|1.69\|1.75\|1.64\|378096;2026-08-10\|1.73\|1.76\|1.69\|1.76\|1.66\|408082;2026-08-11\|1.79\|3.47\|1.73\|1.83\|1.72\|438675;2026-08-12\|1.79\|0.00\|1.77\|1.80\|1.75\|293783;2026-08-13\|1.74\|-2.79\|1.79\|1.79\|1.73\|323036;2026-08-14\|1.74\|0.00\|1.73\|1.76\|1.71\|250770;2026-08-17\|1.72\|-1.15\|1.73\|1.73\|1.69\|240447;2026-08-18\|1.68\|-2.33\|1.72\|1.74\|1.67\|270662;2026-08-19\|1.61\|-4.17\|1.66\|1.67\|1.59\|303870;2026-08-20\|1.66\|3.11\|1.62\|1.68\|1.61\|222421;2026-08-21\|1.69\|1.81\|1.65\|1.71\|1.62\|256434;2026-08-24\|1.70\|0.59\|1.69\|1.75\|1.67\|260115;2026-08-25\|1.72\|1.18\|1.68\|1.74\|1.68\|217281;2026-08-26\|1.89\|9.88\|1.74\|1.89\|1.74\|511774;2026-08-27\|1.86\|-1.59\|1.90\|1.94\|1.83\|675472;2026-08-28\|1.85\|-0.54\|1.86\|1.88\|1.81\|467329;2026-08-31\|1.81\|-2.16\|1.84\|1.85\|1.79\|393158;2026-09-01\|1.89\|4.42\|1.82\|1.94\|1.81\|613721;2026-09-02\|1.83\|-3.17\|1.87\|1.90\|1.82\|326405;2026-09-03\|1.78\|-2.73\|1.83\|1.86\|1.76\|328346;2026-09-04\|1.80\|1.12\|1.79\|1.84\|1.78\|276557;2026-09-07\|1.86\|3.33\|1.82\|1.87\|1.82\|341998;2026-09-08\|1.95\|4.84\|1.86\|1.96\|1.85\|478026;2026-09-09\|1.86\|-4.62\|1.94\|1.94\|1.85\|400932;2026-09-10\|1.89\|1.61\|1.84\|1.91\|1.80\|320843;2026-09-11\|1.85\|-2.12\|1.87\|1.89\|1.82\|331326;2026-09-14\|1.82\|-1.62\|1.78\|1.83\|1.71\|551973;2026-09-15\|1.73\|-4.95\|1.80\|1.82\|1.73\|347865;2026-09-16\|1.74\|0.58\|1.72\|1.77\|1.72\|194766;2026-09-17\|1.77\|1.72\|1.74\|1.79\|1.71\|235432;2026-09-18\|1.80\|1.69\|1.77\|1.82\|1.77\|228865;2026-09-21\|1.86\|3.33\|1.79\|1.88\|1.79\|250256;2026-09-22\|1.83\|-1.61\|1.88\|1.88\|1.81\|235099;2026-09-23\|1.77\|-3.28\|1.82\|1.84\|1.77\|185826;2026-09-24\|1.80\|1.69\|1.79\|1.84\|1.78\|164190;2026-09-28\|1.74\|-3.33\|1.80\|1.81\|1.73\|169906;2026-09-29\|1.76\|1.15\|1.74\|1.79\|1.74\|142651;2026-09-30\|1.74\|-1.14\|1.76\|1.77\|1.71\|134556;2026-10-08\|1.71\|-1.72\|1.72\|1.76\|1.70\|130922;2026-10-09\|1.71\|0.00\|1.71\|1.72\|1.63\|247336;2026-10-12\|1.65\|-3.51\|1.70\|1.70\|1.65\|145974;2026-10-13\|1.63\|-1.21\|1.62\|1.66\|1.59\|157046;2026-10-14\|1.61\|-1.23\|1.63\|1.65\|1.61\|141172;2026-10-15\|1.55\|-3.73\|1.59\|1.60\|1.54\|179932;2026-10-16\|1.54\|-0.65\|1.57\|1.59\|1.54\|139298;2026-10-19\|1.61\|4.55\|1.52\|1.63\|1.50\|256157;2026-10-20\|1.67\|3.73\|1.60\|1.68\|1.59\|285839;2026-10-21\|1.63\|-2.40\|1.66\|1.69\|1.61\|160880;2026-10-22\|1.60\|-1.84\|1.65\|1.67\|1.60\|164636;2026-10-23\|1.62\|1.25\|1.58\|1.63\|1.53\|171986;2026-10-26\|1.66\|2.47\|1.60\|1.68\|1.60\|200064;2026-10-27\|1.68\|1.20\|1.66\|1.74\|1.64\|239405;2026-10-28\|1.70\|1.19\|1.70\|1.74\|1.64\|239531;2026-10-29\|1.62\|-4.71\|1.69\|1.69\|1.60\|235607;2026-10-30\|1.60\|-1.23\|1.60\|1.64\|1.58\|174220;2026-11-02\|1.66\|3.75\|1.59\|1.68\|1.55\|245782;2026-11-03\|1.66\|0.00\|1.65\|1.71\|1.65\|198971;2026-11-04\|1.67\|0.60\|1.65\|1.69\|1.64\|177423;2026-11-05\|1.69\|1.20\|1.67\|1.72\|1.66\|185878;2026-11-06\|1.71\|1.18\|1.65\|1.71\|1.62\|155264
127750		乳制品+烘焙食品+破产撤回 1、据2026年8月7日公告，债权人铭慧机械已向昌吉州中院提交撤回破产清算申请，原因是双方积极沟通债务和解，且法院此前未受理该申请。 2、据2026年4月28日年报，公司业务由奶牛养殖延伸至乳品加工，布局新疆乳品工厂，形成乳业产业链。 3、据2026年4月28日年报，公司拥有新疆、宁波、北京烘焙工厂及新疆、宁波烘焙连锁，打造鲜奶烘焙经营模式。	新疆第四大乳品企业	2026-06-29\|5.60\|-3.61\|5.86\|5.91\|5.52\|73866;2026-06-30\|5.71\|1.96\|5.58\|5.82\|5.54\|83854;2026-07-01\|6.00\|5.08\|5.72\|6.00\|5.72\|42991;2026-07-02\|6.20\|3.33\|6.26\|6.30\|6.15\|95523;2026-07-03\|6.26\|0.97\|6.20\|6.39\|6.14\|55367;2026-07-06\|6.10\|-2.56\|6.26\|6.42\|6.07\|53602;2026-07-07\|5.49\|-10.00\|6.04\|6.10\|5.49\|104657;2026-07-08\|5.59\|1.82\|5.32\|5.64\|5.21\|83056;2026-07-09\|5.56\|-0.54\|5.55\|5.74\|5.46\|67671;2026-07-10\|5.83\|4.86\|5.48\|5.95\|5.36\|77177;2026-07-13\|5.65\|-3.09\|5.77\|5.88\|5.57\|54056;2026-07-14\|5.84\|3.36\|5.75\|5.95\|5.72\|62805;2026-07-15\|6.00\|2.74\|5.88\|6.18\|5.75\|55514;2026-07-16\|6.03\|0.50\|5.94\|6.16\|5.78\|39859;2026-07-17\|5.68\|-5.80\|6.02\|6.10\|5.59\|54877;2026-07-20\|5.15\|-9.33\|5.72\|5.80\|5.11\|79404;2026-07-21\|5.04\|-2.14\|5.17\|5.24\|4.71\|67194;2026-07-22\|5.08\|0.79\|5.07\|5.25\|4.97\|43697;2026-07-23\|5.48\|7.87\|5.10\|5.51\|5.03\|65468;2026-07-24\|5.62\|2.55\|5.41\|5.67\|5.41\|51384;2026-07-27\|5.76\|2.49\|5.63\|5.79\|5.56\|47130;2026-07-28\|5.61\|-2.60\|5.69\|5.79\|5.56\|55101;2026-07-29\|5.73\|2.14\|5.57\|5.86\|5.57\|55687;2026-07-30\|5.91\|3.14\|5.73\|5.98\|5.64\|75664;2026-07-31\|6.06\|2.54\|5.81\|6.10\|5.66\|56649;2026-08-03\|6.13\|1.16\|6.06\|6.18\|5.95\|41529;2026-08-04\|5.89\|-3.92\|6.08\|6.12\|5.85\|59299;2026-08-05\|5.88\|-0.17\|5.88\|5.91\|5.80\|41393;2026-08-06\|5.95\|1.19\|5.86\|5.98\|5.85\|26590;2026-08-07\|5.86\|-1.51\|6.04\|6.11\|5.70\|36952;2026-08-10\|6.06\|3.41\|5.82\|6.06\|5.76\|41163;2026-08-11\|6.07\|0.17\|6.07\|6.12\|5.96\|35062;2026-08-12\|6.24\|2.80\|6.06\|6.27\|6.02\|29500;2026-08-13\|6.11\|-2.08\|6.24\|6.33\|6.11\|37629;2026-08-14\|6.16\|0.82\|6.13\|6.22\|6.05\|23276;2026-08-17\|6.11\|-0.81\|6.19\|6.20\|6.00\|23200;2026-08-18\|6.05\|-0.98\|6.06\|6.11\|6.00\|17461;2026-08-19\|5.91\|-2.31\|6.00\|6.04\|5.85\|34953;2026-08-20\|6.05\|2.37\|5.90\|6.06\|5.90\|19813;2026-08-21\|6.24\|3.14\|6.05\|6.26\|5.94\|43288;2026-08-24\|6.01\|-3.69\|6.18\|6.24\|5.97\|33134;2026-08-25\|6.15\|2.33\|5.99\|6.16\|5.96\|24238;2026-08-26\|6.77\|10.08\|6.16\|6.77\|6.16\|53385;2026-08-27\|6.56\|-3.10\|6.70\|6.73\|6.50\|55628;2026-08-28\|6.61\|0.76\|6.55\|6.65\|6.46\|39781;2026-08-31\|6.80\|2.87\|6.55\|6.99\|6.53\|55611;2026-09-01\|6.91\|1.62\|6.73\|7.12\|6.73\|63844;2026-09-02\|6.77\|-2.03\|6.88\|6.90\|6.70\|40974;2026-09-03\|6.80\|0.44\|6.80\|6.95\|6.74\|58045;2026-09-04\|6.93\|1.91\|6.80\|7.01\|6.77\|31298;2026-09-07\|6.99\|0.87\|6.90\|7.10\|6.86\|26216;2026-09-08\|6.99\|0.00\|7.00\|7.06\|6.90\|36769;2026-09-09\|6.82\|-2.43\|6.99\|7.04\|6.77\|33114;2026-09-10\|6.80\|-0.29\|6.79\|6.85\|6.60\|30251;2026-09-11\|6.66\|-2.06\|6.80\|6.80\|6.60\|31696;2026-09-14\|6.49\|-2.55\|6.61\|6.64\|6.48\|38816;2026-09-15\|6.19\|-4.62\|6.46\|6.52\|6.18\|41487;2026-09-16\|6.27\|1.29\|6.15\|6.32\|6.14\|25760;2026-09-17\|6.42\|2.39\|6.27\|6.47\|6.23\|22528;2026-09-18\|6.41\|-0.16\|6.44\|6.50\|6.37\|23223;2026-09-21\|6.40\|-0.16\|6.38\|6.42\|6.35\|16283;2026-09-22\|6.27\|-2.03\|6.40\|6.41\|6.25\|25920;2026-09-23\|6.26\|-0.16\|6.28\|6.38\|6.18\|27946;2026-09-24\|6.25\|-0.16\|6.20\|6.32\|6.18\|21799;2026-09-28\|6.03\|-3.52\|6.20\|6.20\|5.98\|37778;2026-09-29\|6.08\|0.83\|6.05\|6.14\|6.01\|21191;2026-09-30\|6.18\|1.64\|6.09\|6.22\|6.04\|25660;2026-10-08\|6.22\|0.65\|6.19\|6.35\|6.18\|23878;2026-10-09\|6.17\|-0.80\|6.17\|6.19\|5.97\|35372;2026-10-12\|6.00\|-2.76\|6.12\|6.15\|5.96\|21251;2026-10-13\|6.06\|1.00\|5.95\|6.06\|5.88\|19516;2026-10-14\|6.04\|-0.33\|6.06\|6.15\|5.97\|17250;2026-10-15\|5.80\|-3.97\|5.94\|5.99\|5.77\|26654;2026-10-16\|5.83\|0.52\|5.92\|6.03\|5.80\|33989;2026-10-19\|5.70\|-2.23\|5.82\|5.82\|5.66\|24146;2026-10-20\|5.83\|2.28\|5.70\|5.85\|5.70\|28023;2026-10-21\|5.88\|0.86\|5.84\|5.96\|5.83\|24788;2026-10-22\|5.66\|-3.74\|5.88\|5.96\|5.64\|28624;2026-10-23\|5.78\|2.12\|5.65\|5.80\|5.40\|43649;2026-10-26\|5.85\|1.21\|5.76\|5.87\|5.70\|17856;2026-10-27\|5.69\|-2.73\|5.80\|5.94\|5.61\|21518;2026-10-28\|5.69\|0.00\|5.70\|5.78\|5.62\|12211;2026-10-29\|5.42\|-4.75\|5.62\|5.64\|5.34\|25585;2026-10-30\|5.39\|-0.55\|5.25\|5.51\|5.21\|22168;2026-11-02\|5.36\|-0.56\|5.44\|5.45\|5.20\|16768;2026-11-03\|5.40\|0.75\|5.35\|5.55\|5.28\|20460;2026-11-04\|5.45\|0.93\|5.40\|5.45\|5.30\|16087;2026-11-05\|5.62\|3.12\|5.50\|5.72\|5.41\|38393;2026-11-06\|5.55\|-1.25\|5.45\|5.65\|5.44\|21197
127749		跨境电商+福州国资+诉讼进展 1、据2026年4月29日年报，公司下属的福建融达通供应链管理有限公司系福州跨境电商公共服务平台、跨境电商保税监管物流中心的主要运营方，是国内为数不多的具有直接面向跨境电商企业、为跨境电商提供一站式平台对接方案的公司。 2、据2026年4月29日年报，公司最终控制人为福州经济技术开发区财政局，依托控股股东国资背景构建了以进出口贸易、城市产业开发运营等为支柱的核心业务体系。 3、据2026年7月23日公告，公司于近日收到与福建云霄圣城经济发展有限责任公司买卖合同纠纷的一审《民事判决书》，涉案金额合计约4948万元，本次判决为一审判决，尚未生效。	旗下控股子公司福建融达通供应链管理有限公司，是福州跨境电商公共服务平台、跨境电商保税监管物流中心主要运营方，为跨境电商提供一站式平台对接方案	2026-06-29\|2.93\|-3.62\|3.00\|3.15\|2.89\|183982;2026-06-30\|3.05\|4.10\|2.91\|3.08\|2.91\|168729;2026-07-01\|3.20\|4.92\|3.02\|3.20\|3.02\|68162;2026-07-02\|3.36\|5.00\|3.30\|3.36\|3.24\|173845;2026-07-03\|3.45\|2.68\|3.44\|3.52\|3.31\|202782;2026-07-06\|3.28\|-4.93\|3.38\|3.58\|3.28\|134210;2026-07-07\|3.08\|-6.10\|3.29\|3.31\|3.05\|165900;2026-07-08\|3.28\|6.49\|3.08\|3.33\|3.06\|110641;2026-07-09\|3.45\|5.18\|3.24\|3.49\|3.23\|119818;2026-07-10\|3.37\|-2.32\|3.43\|3.48\|3.32\|142308;2026-07-13\|3.21\|-4.75\|3.32\|3.35\|3.13\|103491;2026-07-14\|3.24\|0.93\|3.20\|3.29\|3.15\|65679;2026-07-15\|3.22\|-0.62\|3.21\|3.29\|3.14\|84230;2026-07-16\|3.25\|0.93\|3.20\|3.34\|3.17\|82559;2026-07-17\|3.12\|-4.00\|3.23\|3.30\|3.08\|97842;2026-07-20\|2.82\|-9.62\|3.12\|3.15\|2.81\|142064;2026-07-21\|2.67\|-5.32\|2.83\|2.87\|2.54\|212067;2026-07-22\|2.70\|1.12\|2.71\|2.88\|2.68\|102789;2026-07-23\|2.97\|10.00\|2.73\|2.97\|2.73\|105966;2026-07-24\|2.88\|-3.03\|2.99\|3.10\|2.85\|113017;2026-07-27\|3.01\|4.51\|2.93\|3.03\|2.88\|61217;2026-07-28\|3.00\|-0.33\|2.98\|3.11\|2.97\|56642;2026-07-29\|3.18\|6.00\|3.00\|3.30\|3.00\|119089;2026-07-30\|3.40\|6.92\|3.18\|3.47\|3.17\|174848;2026-07-31\|3.39\|-0.29\|3.28\|3.47\|3.27\|152207;2026-08-03\|3.45\|1.77\|3.38\|3.49\|3.37\|84992;2026-08-04\|3.34\|-3.19\|3.47\|3.49\|3.33\|104729;2026-08-05\|3.31\|-0.90\|3.31\|3.37\|3.25\|86969;2026-08-06\|3.43\|3.63\|3.29\|3.45\|3.26\|99496;2026-08-07\|3.34\|-2.62\|3.41\|3.41\|3.28\|75047;2026-08-10\|3.37\|0.90\|3.28\|3.38\|3.18\|77710;2026-08-11\|3.34\|-0.89\|3.37\|3.38\|3.28\|45588;2026-08-12\|3.46\|3.59\|3.32\|3.50\|3.32\|104005;2026-08-13\|3.52\|1.73\|3.48\|3.59\|3.43\|109810;2026-08-14\|3.68\|4.55\|3.50\|3.70\|3.50\|125065;2026-08-17\|3.67\|-0.27\|3.70\|3.76\|3.60\|77444;2026-08-18\|3.75\|2.18\|3.64\|3.81\|3.60\|102641;2026-08-19\|3.60\|-4.00\|3.75\|3.76\|3.60\|83355;2026-08-20\|3.70\|2.78\|3.64\|3.85\|3.60\|105707;2026-08-21\|3.90\|5.41\|3.73\|3.95\|3.65\|168176;2026-08-24\|3.65\|-6.41\|3.95\|4.00\|3.65\|154784;2026-08-25\|3.64\|-0.27\|3.66\|3.74\|3.57\|65280;2026-08-26\|4.00\|9.89\|4.00\|4.00\|4.00\|74765;2026-08-27\|4.27\|6.75\|4.19\|4.35\|4.00\|431102;2026-08-28\|4.39\|2.81\|4.27\|4.44\|4.18\|260424;2026-08-31\|4.25\|-3.19\|4.27\|4.38\|4.14\|272764;2026-09-01\|4.12\|-3.06\|4.35\|4.38\|4.09\|229721;2026-09-02\|4.08\|-0.97\|4.15\|4.27\|4.08\|183795;2026-09-03\|4.14\|1.47\|4.04\|4.20\|3.93\|195468;2026-09-04\|4.14\|0.00\|4.11\|4.20\|4.05\|151379;2026-09-07\|4.06\|-1.93\|4.12\|4.13\|4.00\|139402;2026-09-08\|4.12\|1.48\|4.06\|4.16\|4.06\|105952;2026-09-09\|4.10\|-0.49\|4.12\|4.16\|4.06\|94596;2026-09-10\|4.25\|3.66\|4.09\|4.28\|4.04\|209012;2026-09-11\|4.18\|-1.65\|4.22\|4.22\|4.09\|128358;2026-09-14\|4.14\|-0.96\|4.15\|4.25\|4.11\|102248;2026-09-15\|3.90\|-5.80\|4.11\|4.13\|3.80\|188689;2026-09-16\|3.99\|2.31\|3.89\|4.01\|3.85\|101243;2026-09-17\|4.02\|0.75\|3.98\|4.06\|3.90\|95966;2026-09-18\|4.03\|0.25\|4.02\|4.05\|3.96\|120210;2026-09-21\|3.98\|-1.24\|3.99\|4.06\|3.97\|100452;2026-09-22\|3.75\|-5.78\|3.98\|3.98\|3.62\|306243;2026-09-23\|3.71\|-1.07\|3.70\|3.81\|3.65\|147130;2026-09-24\|3.75\|1.08\|3.67\|3.84\|3.67\|97666;2026-09-28\|3.62\|-3.47\|3.77\|3.77\|3.58\|114878;2026-09-29\|3.70\|2.21\|3.61\|3.76\|3.60\|102881;2026-09-30\|3.80\|2.70\|3.71\|3.80\|3.67\|95704;2026-10-08\|3.65\|-3.95\|3.82\|3.90\|3.62\|123524;2026-10-09\|3.61\|-1.10\|3.61\|3.66\|3.46\|108483;2026-10-12\|3.44\|-4.71\|3.61\|3.62\|3.41\|105239;2026-10-13\|3.59\|4.36\|3.40\|3.60\|3.33\|113065;2026-10-14\|3.58\|-0.28\|3.61\|3.65\|3.54\|81926;2026-10-15\|3.46\|-3.35\|3.47\|3.55\|3.42\|70478;2026-10-16\|3.39\|-2.02\|3.47\|3.53\|3.38\|83789;2026-10-19\|3.30\|-2.65\|3.39\|3.39\|3.13\|111699;2026-10-20\|3.41\|3.33\|3.30\|3.45\|3.30\|87072;2026-10-21\|3.60\|5.57\|3.38\|3.68\|3.38\|138392;2026-10-22\|3.59\|-0.28\|3.58\|3.75\|3.55\|134806;2026-10-23\|3.75\|4.46\|3.60\|3.75\|3.45\|136069;2026-10-26\|3.70\|-1.33\|3.74\|3.78\|3.62\|63234;2026-10-27\|3.55\|-4.05\|3.65\|3.70\|3.54\|64865;2026-10-28\|3.47\|-2.25\|3.55\|3.57\|3.39\|76356;2026-10-29\|3.38\|-2.59\|3.47\|3.48\|3.38\|64522;2026-10-30\|3.48\|2.96\|3.35\|3.62\|3.31\|123379;2026-11-02\|3.61\|3.74\|3.48\|3.63\|3.45\|101254;2026-11-03\|3.68\|1.94\|3.64\|3.70\|3.56\|88092;2026-11-04\|3.67\|-0.27\|3.64\|3.69\|3.56\|81385;2026-11-05\|3.65\|-0.55\|3.69\|3.69\|3.62\|60638;2026-11-06\|3.80\|4.11\|3.55\|3.83\|3.55\|148652
127748	多家券商上半年业绩大增		招商局集团金融服务平台重要组成部分，具有全功能的业务平台；机构服务能力强，托管的公募基金家数和已备案私募基金数量均位居行业第一	2026-06-29\|21.20\|3.52\|20.99\|21.70\|20.68\|1790198;2026-06-30\|21.10\|-0.47\|20.85\|21.44\|20.77\|1205648;2026-07-01\|22.94\|8.72\|21.12\|23.21\|21.11\|2421005;2026-07-02\|21.70\|-5.41\|22.53\|22.95\|21.70\|2002749;2026-07-03\|21.82\|0.55\|21.87\|22.08\|20.78\|1735841;2026-07-06\|21.42\|-1.83\|22.09\|22.22\|21.12\|1229805;2026-07-07\|20.65\|-3.59\|21.26\|21.30\|20.55\|1249288;2026-07-08\|20.33\|-1.55\|21.00\|21.20\|20.30\|1263004;2026-07-09\|21.75\|6.98\|20.80\|21.82\|20.71\|1816353;2026-07-10\|20.56\|-5.47\|21.54\|21.59\|20.54\|1453341;2026-07-13\|20.46\|-0.49\|20.45\|20.80\|20.27\|1018283;2026-07-14\|20.40\|-0.29\|20.40\|20.48\|19.82\|979956;2026-07-15\|20.90\|2.45\|20.52\|21.24\|20.44\|1221735;2026-07-16\|19.48\|-4.74\|20.01\|20.15\|19.34\|1088125;2026-07-17\|18.92\|-2.87\|19.29\|19.59\|18.86\|1095455;2026-07-20\|18.84\|-0.42\|18.95\|19.28\|18.63\|1083933;2026-07-21\|18.94\|0.53\|18.88\|19.00\|18.42\|1011280;2026-07-22\|18.85\|-0.48\|18.76\|19.09\|18.53\|799035;2026-07-23\|19.08\|1.22\|18.85\|19.18\|18.78\|758554;2026-07-24\|18.65\|-2.25\|18.89\|18.97\|18.55\|727058;2026-07-27\|18.23\|-2.25\|18.85\|18.85\|17.56\|887873;2026-07-28\|17.41\|-4.50\|17.99\|18.15\|17.34\|1013563;2026-07-29\|17.68\|1.55\|17.41\|17.86\|17.20\|773308;2026-07-30\|17.56\|-0.68\|17.48\|17.73\|17.20\|784080;2026-07-31\|17.59\|0.17\|17.88\|18.08\|17.56\|861627;2026-08-03\|17.67\|0.45\|17.41\|17.69\|17.39\|542602;2026-08-04\|17.75\|0.45\|17.68\|17.82\|17.59\|537221;2026-08-05\|17.94\|1.07\|17.76\|18.08\|17.69\|700316;2026-08-06\|18.00\|0.33\|17.85\|18.05\|17.73\|744793;2026-08-07\|18.20\|1.11\|17.92\|18.32\|17.88\|652229;2026-08-10\|18.21\|0.05\|18.22\|18.46\|18.15\|505501;2026-08-11\|18.03\|-0.99\|18.16\|18.34\|18.02\|456678;2026-08-12\|18.23\|1.11\|18.05\|18.30\|17.94\|483235;2026-08-13\|18.24\|0.05\|18.24\|18.60\|18.21\|553770;2026-08-14\|18.04\|-1.10\|18.22\|18.35\|17.97\|397272;2026-08-17\|18.32\|1.55\|17.97\|18.35\|17.93\|474391;2026-08-18\|18.05\|-1.47\|18.26\|18.34\|17.91\|466144;2026-08-19\|17.83\|-1.22\|18.01\|18.18\|17.78\|525771;2026-08-20\|17.83\|0.00\|17.90\|17.98\|17.70\|352950;2026-08-21\|17.82\|-0.06\|17.84\|17.90\|17.70\|279010;2026-08-24\|17.86\|0.22\|17.80\|17.99\|17.73\|357459;2026-08-25\|17.66\|-1.12\|17.85\|17.88\|17.55\|393627;2026-08-26\|18.58\|5.21\|17.77\|18.78\|17.76\|1325647;2026-08-27\|18.65\|0.38\|18.50\|18.78\|18.41\|961259;2026-08-28\|18.71\|0.32\|18.65\|18.83\|18.50\|648003;2026-08-31\|18.71\|0.00\|18.74\|18.75\|18.32\|685049;2026-09-01\|18.71\|0.00\|18.60\|18.93\|18.55\|602491;2026-09-02\|18.23\|-2.57\|18.60\|18.61\|18.20\|529476;2026-09-03\|18.45\|1.21\|18.31\|18.72\|18.19\|646050;2026-09-04\|18.54\|0.49\|18.63\|18.83\|18.48\|639946;2026-09-07\|18.07\|-2.54\|18.56\|18.64\|18.07\|727622;2026-09-08\|17.97\|-0.55\|18.09\|18.18\|17.92\|417086;2026-09-09\|17.91\|-0.33\|17.96\|18.05\|17.82\|387532;2026-09-10\|18.09\|1.00\|17.87\|18.15\|17.83\|407297;2026-09-11\|17.49\|-3.32\|17.99\|17.99\|17.43\|635008;2026-09-14\|17.37\|-0.69\|17.37\|17.47\|17.32\|342114;2026-09-15\|17.22\|0.12\|17.27\|17.33\|17.16\|261807;2026-09-16\|17.32\|0.58\|17.20\|17.39\|17.02\|324316;2026-09-17\|17.26\|-0.35\|17.23\|17.37\|17.18\|342595;2026-09-18\|17.59\|1.91\|17.30\|17.65\|17.30\|395880;2026-09-21\|17.91\|1.82\|17.60\|17.94\|17.58\|429104;2026-09-22\|18.01\|0.56\|17.94\|18.10\|17.83\|387797;2026-09-23\|17.83\|-1.00\|18.00\|18.12\|17.81\|244343;2026-09-24\|17.44\|-2.19\|17.81\|17.82\|17.35\|310235;2026-09-28\|16.92\|-2.98\|17.40\|17.44\|16.91\|399605;2026-09-29\|16.94\|0.12\|16.93\|17.01\|16.88\|229755;2026-09-30\|17.07\|0.77\|17.01\|17.09\|16.93\|194102;2026-10-08\|16.86\|-1.23\|17.06\|17.24\|16.77\|347664;2026-10-09\|17.04\|1.07\|16.85\|17.16\|16.63\|441381;2026-10-12\|17.03\|-0.06\|17.01\|17.14\|16.94\|295298;2026-10-13\|17.06\|0.18\|16.91\|17.22\|16.82\|420101;2026-10-14\|16.83\|-1.35\|17.03\|17.11\|16.78\|342495;2026-10-15\|16.70\|-0.77\|16.55\|16.87\|16.42\|505642;2026-10-16\|16.59\|-0.66\|16.72\|16.82\|16.43\|422020;2026-10-19\|16.65\|0.36\|16.46\|16.77\|16.35\|308024;2026-10-20\|16.27\|-2.28\|16.64\|16.67\|16.17\|424755;2026-10-21\|16.16\|-0.68\|16.30\|16.36\|16.08\|325400;2026-10-22\|15.90\|-1.61\|16.19\|16.20\|15.87\|414401;2026-10-23\|16.15\|1.57\|15.88\|16.16\|15.60\|464482;2026-10-26\|16.26\|0.68\|16.05\|16.33\|16.02\|339951;2026-10-27\|15.86\|-2.46\|16.20\|16.20\|15.86\|385860;2026-10-28\|15.68\|-1.13\|15.97\|16.00\|15.62\|438847;2026-10-29\|15.40\|-1.79\|15.67\|15.71\|15.35\|499390;2026-10-30\|15.51\|0.71\|15.42\|15.80\|15.30\|740373;2026-11-02\|16.32\|5.22\|15.71\|16.39\|15.62\|980175;2026-11-03\|16.38\|0.37\|16.33\|16.49\|16.20\|618277;2026-11-04\|16.41\|0.18\|16.47\|16.52\|16.09\|645346;2026-11-05\|16.49\|0.49\|16.33\|16.58\|16.29\|481777;2026-11-06\|16.21\|-1.70\|16.10\|16.33\|16.03\|402269

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