当前位置: 爱股网 > 股票行情 > *ST大立(002214)股票行情

*ST大立(002214)股票行情

*ST大立(002214)

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

*ST大立(002214)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
2025-12-12	16.28	16.94	0.66	4.05%	16.28	17.07	61096	10214.27	1.28%
2025-12-11	16.22	16.28	0.29	1.81%	16.16	16.58	62623	10260.09	1.31%
2025-12-10	15.21	15.99	0.76	4.99%	15.15	15.99	48905	7676.88	1.02%
2025-12-09	15.17	15.23	0.00	0.00%	15.15	15.59	23680	3629.87	0.49%
2025-12-08	15.12	15.23	0.05	0.33%	15.09	15.27	17120	2601.24	0.36%
2025-12-05	15.13	15.18	0.03	0.20%	15.01	15.19	14777	2230.22	0.31%
2025-12-04	15.35	15.15	-0.19	-1.24%	14.90	15.35	22661	3413.72	0.47%
2025-12-03	15.63	15.34	-0.16	-1.03%	15.28	15.63	16572	2548.50	0.35%
2025-12-02	15.49	15.50	0.01	0.06%	15.30	15.63	15625	2411.83	0.33%
2025-12-01	15.51	15.49	-0.02	-0.13%	15.43	15.85	22003	3430.79	0.46%
2025-11-28	15.70	15.51	0.03	0.19%	15.38	15.70	10816	1678.64	0.23%
2025-11-27	15.57	15.48	-0.27	-1.71%	15.36	15.81	26779	4176.32	0.56%
2025-11-26	15.36	15.75	0.43	2.81%	15.16	15.96	43065	6745.66	0.90%
2025-11-25	15.20	15.32	0.22	1.46%	14.60	15.32	48394	7276.21	1.01%
2025-11-24	15.89	15.10	-0.79	-4.97%	15.10	15.90	69452	10592.59	1.45%
2025-11-21	16.39	15.89	-0.51	-3.11%	15.80	16.39	46642	7460.56	0.97%
2025-11-20	16.09	16.40	0.31	1.93%	16.02	16.47	34608	5628.43	0.72%
2025-11-19	16.27	16.09	-0.11	-0.68%	15.95	16.27	24150	3873.97	0.50%
2025-11-18	16.33	16.20	-0.05	-0.31%	16.07	16.33	22573	3648.26	0.47%
2025-11-17	15.99	16.25	0.26	1.63%	15.83	16.30	34514	5541.73	0.72%
2025-11-14	16.13	15.99	-0.10	-0.62%	15.87	16.20	37585	6005.84	0.78%
2025-11-13	16.16	16.09	-0.06	-0.37%	16.06	16.49	46542	7544.39	0.97%
2025-11-12	16.28	16.15	-0.13	-0.80%	15.85	16.31	43249	6962.62	0.90%
2025-11-11	15.94	16.28	0.60	3.83%	15.85	16.39	69560	11262.18	1.45%
2025-11-10	15.00	15.68	0.75	5.02%	15.00	15.68	59511	9186.16	1.24%
2025-11-07	14.78	14.93	0.18	1.22%	14.62	15.07	29747	4445.41	0.62%
2025-11-06	14.85	14.75	-0.06	-0.41%	14.72	14.85	21192	3128.76	0.44%
2025-11-05	14.80	14.81	0.11	0.75%	14.53	14.86	34673	5089.25	0.72%
2025-11-04	14.86	14.70	-0.14	-0.94%	14.63	14.95	28971	4263.63	0.60%
2025-11-03	15.30	14.84	-0.43	-2.82%	14.81	15.43	57498	8601.27	1.20%
2025-10-31	14.91	15.27	0.36	2.41%	14.86	15.37	47517	7206.24	0.99%
2025-10-30	14.82	14.91	-0.01	-0.07%	14.61	15.18	65918	9825.81	1.38%
2025-10-29	14.86	14.92	0.07	0.47%	14.82	15.14	46445	6938.09	0.97%
2025-10-28	15.37	14.85	-0.31	-2.04%	14.71	15.37	82727	12362.93	1.73%
2025-10-27	15.20	15.16	0.04	0.26%	14.98	15.77	74150	11410.23	1.55%
2025-10-24	15.16	15.12	0.12	0.80%	14.93	15.38	58637	8872.07	1.22%
2025-10-23	15.09	15.00	-0.02	-0.13%	14.65	15.27	79341	11899.33	1.66%
2025-10-22	14.51	15.02	0.66	4.60%	14.46	15.08	115676	17284.29	2.41%
2025-10-21	13.68	14.36	0.68	4.97%	13.65	14.36	69070	9745.96	1.44%
2025-10-20	13.40	13.68	0.18	1.33%	13.36	13.88	42203	5777.73	0.88%
2025-10-17	13.50	13.50	-0.04	-0.30%	13.30	13.74	57756	7799.54	1.21%
2025-10-16	13.81	13.54	-0.27	-1.96%	13.42	14.20	85970	11801.53	1.79%
2025-10-15	13.36	13.81	0.44	3.29%	13.12	13.86	106702	14446.35	2.23%
2025-10-14	13.21	13.37	0.17	1.29%	13.21	13.86	147038	20094.40	3.07%
2025-10-13	12.50	13.20	0.63	5.01%	12.43	13.20	135910	17768.84	2.84%
2025-10-10	12.00	12.57	0.60	5.01%	12.00	12.57	38452	4779.42	0.80%
2025-10-09	11.50	11.97	0.57	5.00%	11.50	11.97	64064	7586.39	1.34%
2025-09-30	11.10	11.40	0.29	2.61%	11.10	11.42	49760	5615.31	1.04%
2025-09-29	11.12	11.11	-0.01	-0.09%	11.05	11.18	32212	3569.74	0.67%
2025-09-26	11.13	11.12	-0.07	-0.63%	11.09	11.19	18037	2008.61	0.38%
2025-09-25	11.20	11.19	-0.01	-0.09%	11.09	11.23	38349	4277.07	0.80%
2025-09-24	11.02	11.20	0.15	1.36%	11.01	11.25	31247	3496.00	0.65%
2025-09-23	11.13	11.05	-0.07	-0.63%	10.90	11.19	31494	3474.18	0.66%
2025-09-22	11.22	11.12	-0.11	-0.98%	11.11	11.23	28155	3139.89	0.59%
2025-09-19	11.31	11.23	-0.12	-1.06%	11.17	11.33	32979	3703.94	0.69%
2025-09-18	11.22	11.35	0.12	1.07%	11.15	11.65	55506	6283.79	1.16%
2025-09-17	11.32	11.23	0.00	0.00%	11.17	11.32	29513	3307.28	0.62%
2025-09-16	11.28	11.23	-0.05	-0.44%	11.16	11.33	21412	2404.07	0.45%
2025-09-15	11.38	11.28	-0.05	-0.44%	11.26	11.39	23234	2627.77	0.49%
2025-09-12	11.25	11.33	0.13	1.16%	11.19	11.44	34261	3879.25	0.72%
2025-09-11	11.15	11.20	0.05	0.45%	11.07	11.25	24165	2700.76	0.50%
2025-09-10	11.16	11.15	0.02	0.18%	11.10	11.20	15008	1672.34	0.31%
2025-09-09	11.16	11.13	-0.09	-0.80%	11.11	11.30	23242	2598.63	0.49%
2025-09-08	11.26	11.22	-0.02	-0.18%	11.12	11.44	28618	3222.56	0.60%
2025-09-05	11.15	11.24	0.20	1.81%	11.04	11.24	27363	3050.58	0.57%
2025-09-04	11.12	11.04	-0.15	-1.34%	10.87	11.28	44234	4907.09	0.92%
2025-09-03	11.53	11.19	-0.25	-2.19%	11.10	11.53	33344	3757.41	0.70%
2025-09-02	11.64	11.44	-0.21	-1.80%	11.29	11.70	38472	4391.23	0.80%
2025-09-01	11.49	11.65	0.16	1.39%	11.49	11.80	35034	4090.79	0.73%
2025-08-29	11.60	11.49	-0.05	-0.43%	11.41	11.60	26847	3081.62	0.56%
2025-08-28	11.60	11.54	0.01	0.09%	11.24	11.65	60438	6914.82	1.26%
2025-08-27	11.73	11.53	-0.26	-2.21%	11.52	11.83	59810	6967.88	1.25%
2025-08-26	11.76	11.79	0.07	0.60%	11.73	11.95	43722	5179.57	0.91%
2025-08-25	11.98	11.72	-0.02	-0.17%	11.71	12.09	67712	8049.18	1.41%
2025-08-22	11.70	11.74	0.04	0.34%	11.51	11.88	59917	6999.55	1.25%
2025-08-21	11.45	11.70	0.30	2.63%	11.40	11.90	72143	8449.08	1.51%
2025-08-20	11.15	11.40	0.42	3.83%	10.99	11.51	69460	7813.54	1.45%
2025-08-19	10.69	10.98	0.28	2.62%	10.63	11.14	49653	5447.05	1.04%
2025-08-18	10.72	10.70	-0.06	-0.56%	10.61	10.85	54776	5843.58	1.14%
2025-08-15	10.75	10.76	0.00	0.00%	10.71	10.86	29319	3151.15	0.61%

深证大盘股票行情在线 K线走势图

*ST大立(002214)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
晶丰明源	116.02	20.00
航宇科技	67.20	19.85
斯瑞新材	34.45	17.58
燕东微	28.80	16.84
合合信息	222.00	13.80
芯动联科	66.28	12.91
爱科赛博	55.25	12.76
益诺思	48.30	12.06
华海诚科	107.35	11.57
天岳先进	90.75	11.45
仕佳光子	109.00	11.45
航天环宇	43.23	10.99
美埃科技	53.57	10.91
中科飞测	154.00	10.63
霍莱沃	53.45	10.21
康众医疗	37.05	10.20
梅雁吉祥	3.94	10.06
中国西电	9.08	10.06
再升科技	8.43	10.05
凤竹纺织	8.32	10.05

深市涨幅前二十

名称	价格	涨幅▼
兆新股份	3.91	10.14
常宝股份	8.33	10.04
龙洲股份	10.85	10.04
江苏神通	16.12	10.03
胜通能源	16.23	10.03
华菱线缆	16.34	10.03
金圆股份	6.59	10.02
新金路	9.77	10.02
海陆重工	13.30	10.01
钧达股份	40.33	10.01
征和工业	68.48	10.01
新能泰山	3.74	10.00
万泽股份	24.31	10.00
摩恩电气	10.78	10.00
西部材料	28.93	10.00
顺灏股份	15.95	10.00
长江材料	28.38	10.00
西陇科学	9.35	10.00
实丰文化	21.79	9.99
雪人集团	18.16	9.99

创业板涨幅前二十

名称	价格	涨幅▼
中能电气	10.78	20.04
国瓷材料	28.00	20.02
康斯特	25.61	20.01
中洲特材	23.39	20.01
超捷股份	96.78	20.00
博盈特焊	57.62	19.99
邵阳液压	30.86	19.98
通光线缆	14.41	19.98
侨源股份	44.92	16.89
联特科技	154.77	15.87
西测测试	78.65	14.60
蓝晓科技	61.52	12.69
长芯博创	148.01	11.58
赛微电子	62.33	11.52
新特电气	19.75	11.20
久盛电气	19.34	10.64
锦富技术	7.72	10.13
飞沃科技	109.50	9.28
唯特偶	51.66	9.19
慧翰股份	136.26	8.83