当前位置: 爱股网 > 股票行情 > 襄阳轴承(000678)股票行情

襄阳轴承(000678)股票行情

襄阳轴承(000678)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

襄阳轴承(000678)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	11.67	11.56	-0.17	-1.45%	11.55	12.19	132897	15722.49	2.89%
2026-03-25	11.66	11.73	0.07	0.60%	11.54	11.78	104155	12145.39	2.27%
2026-03-24	11.72	11.66	0.07	0.60%	11.42	11.94	129866	15080.63	2.83%
2026-03-23	11.30	11.59	0.14	1.22%	11.22	12.24	231521	27289.16	5.04%
2026-03-20	11.79	11.45	-0.34	-2.88%	11.45	11.94	75615	8784.96	1.65%
2026-03-19	12.09	11.79	-0.42	-3.44%	11.74	12.09	88588	10526.27	1.93%
2026-03-18	12.26	12.21	0.03	0.25%	11.99	12.27	62501	7564.80	1.36%
2026-03-17	12.41	12.18	-0.21	-1.69%	12.17	12.48	57677	7108.25	1.25%
2026-03-16	12.31	12.39	0.04	0.32%	12.24	12.41	53495	6590.39	1.16%
2026-03-13	12.59	12.35	-0.23	-1.83%	12.33	12.60	66279	8254.88	1.44%
2026-03-12	12.87	12.58	-0.29	-2.25%	12.58	12.87	70122	8879.15	1.53%
2026-03-11	12.93	12.87	-0.07	-0.54%	12.83	13.04	73675	9517.84	1.60%
2026-03-10	12.79	12.94	0.29	2.29%	12.75	12.99	96474	12430.00	2.10%
2026-03-09	12.65	12.65	-0.18	-1.40%	12.44	12.71	84022	10559.19	1.83%
2026-03-06	12.65	12.83	0.17	1.34%	12.57	12.87	77868	9965.42	1.69%
2026-03-05	12.65	12.66	0.12	0.96%	12.60	12.78	73983	9377.57	1.61%
2026-03-04	12.34	12.54	0.17	1.37%	12.13	12.59	97489	12160.79	2.12%
2026-03-03	13.05	12.37	-0.69	-5.28%	12.34	13.15	146290	18619.98	3.18%
2026-03-02	13.45	13.06	-0.57	-4.18%	13.03	13.48	159396	20989.38	3.47%
2026-02-27	13.72	13.63	-0.11	-0.80%	13.59	13.72	77158	10510.12	1.68%
2026-02-26	13.85	13.74	-0.06	-0.43%	13.66	13.85	73502	10074.60	1.60%
2026-02-25	13.76	13.80	0.04	0.29%	13.63	13.84	77840	10720.82	1.69%
2026-02-24	13.87	13.76	0.13	0.95%	13.61	13.91	101780	14004.90	2.21%
2026-02-13	13.44	13.63	0.14	1.04%	13.42	13.79	100199	13657.54	2.18%
2026-02-12	13.61	13.49	-0.11	-0.81%	13.49	13.68	81878	11092.93	1.78%
2026-02-11	13.72	13.60	-0.24	-1.73%	13.60	13.77	80286	10968.66	1.75%
2026-02-10	13.61	13.84	0.23	1.69%	13.53	13.94	140920	19437.02	3.07%
2026-02-09	13.60	13.61	0.12	0.89%	13.56	13.72	101434	13809.64	2.21%
2026-02-06	13.32	13.49	0.09	0.67%	13.25	13.62	93856	12684.40	2.04%
2026-02-05	13.79	13.40	-0.41	-2.97%	13.40	13.79	111752	15090.82	2.43%
2026-02-04	13.88	13.81	-0.17	-1.22%	13.74	13.94	94607	13082.72	2.06%
2026-02-03	13.94	13.98	0.05	0.36%	13.81	14.07	99525	13863.85	2.17%
2026-02-02	13.90	13.93	-0.26	-1.83%	13.82	14.30	114791	16061.47	2.50%
2026-01-30	13.75	14.19	0.38	2.75%	13.68	14.35	166548	23349.81	3.62%
2026-01-29	14.08	13.81	-0.27	-1.92%	13.72	14.16	137873	19208.86	3.00%
2026-01-28	14.19	14.08	-0.17	-1.19%	14.01	14.30	109860	15505.57	2.39%
2026-01-27	14.45	14.25	-0.30	-2.06%	14.00	14.51	171955	24365.33	3.74%
2026-01-26	15.01	14.55	-0.54	-3.58%	14.38	15.04	244278	35738.57	5.31%
2026-01-23	14.93	15.09	0.15	1.00%	14.86	15.25	238734	35900.93	5.19%
2026-01-22	14.89	14.94	0.17	1.15%	14.78	15.07	206966	30936.02	4.50%
2026-01-21	14.70	14.77	-0.07	-0.47%	14.52	14.91	143825	21233.17	3.13%
2026-01-20	14.90	14.84	-0.21	-1.40%	14.74	15.15	192445	28656.12	4.19%
2026-01-19	14.97	15.05	0.11	0.74%	14.84	15.20	233242	35045.85	5.07%
2026-01-16	14.63	14.94	0.31	2.12%	14.63	15.07	306094	45623.73	6.66%
2026-01-15	15.07	14.63	-0.35	-2.34%	14.51	15.12	296996	43704.29	6.46%
2026-01-14	14.99	14.98	-0.07	-0.47%	14.69	15.38	406341	61201.91	8.84%
2026-01-13	15.70	15.05	-0.77	-4.87%	15.00	15.94	487361	74948.09	10.60%
2026-01-12	15.81	15.82	0.24	1.54%	15.54	15.90	527683	82970.81	11.48%
2026-01-09	16.12	15.58	-0.29	-1.83%	15.53	16.12	704393	111041.16	15.33%
2026-01-08	15.03	15.87	0.87	5.80%	14.90	16.50	1056648	168744.61	22.99%
2026-01-07	15.27	15.00	-0.42	-2.72%	14.87	15.35	419803	63184.64	9.13%
2026-01-06	14.92	15.42	0.40	2.66%	14.80	15.59	558481	85312.20	12.15%
2026-01-05	14.85	15.02	-0.01	-0.07%	14.68	15.18	350894	52431.83	7.63%
2025-12-31	15.30	15.03	-0.41	-2.66%	14.85	15.30	460635	69069.86	10.02%
2025-12-30	14.43	15.44	0.78	5.32%	14.31	15.80	753640	114355.55	16.40%
2025-12-29	14.95	14.66	0.19	1.31%	14.59	15.11	496693	73955.65	10.81%
2025-12-26	14.60	14.47	-0.31	-2.10%	14.22	14.79	375379	54480.20	8.17%
2025-12-25	14.26	14.78	0.53	3.72%	14.26	14.87	489090	71647.88	10.64%
2025-12-24	14.10	14.25	0.02	0.14%	13.96	14.29	241768	34323.27	5.26%
2025-12-23	14.60	14.23	-0.62	-4.18%	14.13	14.69	402899	57486.60	8.77%
2025-12-22	14.58	14.85	0.34	2.34%	14.38	15.22	563229	83055.92	12.25%
2025-12-19	14.04	14.51	0.55	3.94%	14.04	15.30	575634	84949.33	12.52%
2025-12-18	14.20	13.96	-0.58	-3.99%	13.90	14.65	392994	55801.00	8.55%
2025-12-17	14.39	14.54	-0.38	-2.55%	14.00	15.09	493102	71425.67	10.73%
2025-12-16	15.39	14.92	-0.47	-3.05%	14.80	15.85	652759	100535.30	14.20%
2025-12-15	14.97	15.39	0.14	0.92%	14.97	15.85	708080	109623.09	15.41%
2025-12-12	15.10	15.25	0.15	0.99%	14.70	15.48	645614	98196.27	14.05%
2025-12-11	15.02	15.10	-0.41	-2.64%	14.84	15.54	803441	121652.01	17.48%
2025-12-10	14.07	15.51	1.41	10.00%	14.00	15.51	706199	107072.67	15.37%
2025-12-09	14.63	14.10	-0.88	-5.87%	14.10	14.79	567224	81629.26	12.34%
2025-12-08	14.90	14.98	0.39	2.67%	14.29	15.25	728327	107580.62	15.85%
2025-12-05	14.40	14.59	-0.41	-2.73%	13.60	14.99	853294	121685.51	18.57%
2025-12-04	16.28	15.00	-0.22	-1.45%	15.00	16.74	1240216	198628.62	26.98%
2025-12-03	14.36	15.22	0.90	6.28%	14.05	15.75	1214092	184151.47	26.42%
2025-12-02	14.45	14.32	-0.34	-2.32%	14.23	14.85	519058	74617.41	11.29%
2025-12-01	14.81	14.66	-0.10	-0.68%	14.66	15.42	989853	147990.73	21.54%
2025-11-28	13.24	14.76	1.34	9.99%	13.04	14.76	648013	93025.58	14.10%
2025-11-27	13.71	13.42	-0.32	-2.33%	13.35	13.83	392453	53015.74	8.54%
2025-11-26	13.65	13.74	-0.13	-0.94%	13.40	14.50	777948	107637.63	16.93%
2025-11-25	12.66	13.87	1.26	9.99%	12.50	13.87	728530	98976.98	15.85%

深证大盘股票行情在线 K线走势图

襄阳轴承(000678)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58