当前位置: 爱股网 > 股票行情 > 若羽臣(003010)股票行情

若羽臣(003010)股票行情

若羽臣(003010)

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

若羽臣(003010)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
2026-03-27	29.87	31.62	1.47	4.88%	29.56	32.73	191025	60737.20	8.45%
2026-03-26	30.43	30.15	0.19	0.63%	29.42	31.28	115847	35054.96	5.12%
2026-03-25	30.05	29.96	0.06	0.20%	29.74	30.50	94926	28603.75	4.20%
2026-03-24	29.53	29.90	0.92	3.17%	28.91	29.96	71091	20922.08	3.14%
2026-03-23	28.91	28.98	-0.73	-2.46%	28.81	30.41	74792	22054.62	3.31%
2026-03-20	30.31	29.71	-0.61	-2.01%	29.53	30.63	78418	23579.40	3.47%
2026-03-19	30.60	30.32	-0.86	-2.76%	29.93	30.80	85239	25824.10	3.77%
2026-03-18	29.97	31.18	1.24	4.14%	29.71	31.80	160082	49832.24	7.08%
2026-03-17	29.85	29.94	0.08	0.27%	29.49	30.45	100963	30218.03	4.46%
2026-03-16	29.15	29.86	0.52	1.77%	28.88	29.86	95204	27990.95	4.21%
2026-03-13	28.44	29.34	0.74	2.59%	28.32	29.69	76826	22424.77	3.40%
2026-03-12	29.01	28.60	-0.45	-1.55%	28.46	29.22	44916	12901.94	1.99%
2026-03-11	28.93	29.05	0.07	0.24%	28.71	29.44	54700	15940.24	2.42%
2026-03-10	28.81	28.98	0.28	0.98%	28.66	29.10	30523	8807.42	1.35%
2026-03-09	28.53	28.70	-0.35	-1.20%	28.20	28.77	40874	11633.38	1.81%
2026-03-06	28.50	29.05	0.50	1.75%	28.26	29.38	67578	19651.53	2.99%
2026-03-05	28.67	28.55	0.15	0.53%	28.43	28.81	36148	10359.66	1.60%
2026-03-04	28.57	28.40	-0.36	-1.25%	28.05	28.95	55590	15816.60	2.46%
2026-03-03	29.68	28.76	-0.79	-2.67%	28.70	30.04	73413	21455.81	3.25%
2026-03-02	30.29	29.55	-1.19	-3.87%	29.40	30.50	101641	30224.30	4.49%
2026-02-27	30.60	30.74	0.04	0.13%	30.57	31.15	53128	16390.59	2.35%
2026-02-26	31.62	30.70	-0.90	-2.85%	30.50	31.69	91528	28147.51	4.05%
2026-02-25	31.38	31.60	0.00	0.00%	31.11	31.96	100507	31631.83	4.44%
2026-02-24	34.00	31.60	-2.46	-7.22%	31.30	34.34	138682	44642.02	6.13%
2026-02-13	34.85	34.06	-0.50	-1.45%	34.03	35.13	40433	13983.31	1.79%
2026-02-12	34.76	34.56	-0.20	-0.58%	34.50	34.86	25366	8791.92	1.12%
2026-02-11	35.50	34.76	-0.86	-2.41%	34.72	35.55	48310	16869.79	2.14%
2026-02-10	35.34	35.62	0.29	0.82%	35.01	35.99	46511	16586.33	2.06%
2026-02-09	35.95	35.33	-0.02	-0.06%	34.70	36.00	61557	21602.17	2.72%
2026-02-06	34.70	35.35	0.51	1.46%	34.40	36.13	72169	25535.06	3.19%
2026-02-05	34.79	34.84	-0.46	-1.30%	34.11	35.50	67570	23648.17	2.99%
2026-02-04	36.97	35.30	-1.92	-5.16%	34.38	36.99	138590	48798.93	6.13%
2026-02-03	37.20	37.22	0.08	0.22%	35.86	38.32	90893	33310.72	4.02%
2026-02-02	37.76	37.14	-0.66	-1.75%	37.10	39.05	79053	30097.01	3.50%
2026-01-30	38.35	37.80	-0.81	-2.10%	37.25	39.00	71962	27286.83	3.18%
2026-01-29	38.22	38.61	0.35	0.91%	37.22	39.47	114271	44287.20	5.05%
2026-01-28	38.40	38.26	0.01	0.03%	37.90	40.20	113228	44035.62	5.01%
2026-01-27	37.37	38.25	0.66	1.76%	37.06	38.55	77487	29381.38	3.43%
2026-01-26	37.88	37.59	-0.28	-0.74%	36.88	37.98	54282	20334.09	2.40%
2026-01-23	37.45	37.87	0.35	0.93%	36.60	38.62	78511	29506.59	3.47%
2026-01-22	38.04	37.52	-0.71	-1.86%	37.35	38.20	43660	16393.69	1.93%
2026-01-21	38.43	38.23	-0.36	-0.93%	37.32	38.49	55530	21108.00	2.46%
2026-01-20	38.30	38.59	0.26	0.68%	37.63	39.16	74224	28486.01	3.28%
2026-01-19	37.31	38.33	0.84	2.24%	36.98	38.79	77703	29745.52	3.44%
2026-01-16	37.18	37.49	0.31	0.83%	35.90	37.55	84301	30958.08	3.73%
2026-01-15	38.50	37.18	-1.62	-4.18%	36.20	38.95	119438	44269.61	5.28%
2026-01-14	37.83	38.80	0.92	2.43%	37.20	39.82	137162	53422.52	6.07%
2026-01-13	40.54	37.88	-1.58	-4.00%	37.57	40.79	121871	47443.90	5.39%
2026-01-12	38.30	39.46	1.05	2.73%	38.20	40.91	128698	50817.20	5.69%
2026-01-09	38.12	38.41	0.50	1.32%	37.63	38.79	76868	29332.72	3.40%
2026-01-08	36.09	37.91	1.75	4.84%	35.80	38.65	115080	43363.95	5.09%
2026-01-07	35.80	36.16	0.45	1.26%	35.67	36.70	74077	26839.57	3.28%
2026-01-06	36.00	35.71	-0.21	-0.58%	35.41	36.94	76484	27490.49	3.38%
2026-01-05	35.21	35.92	0.95	2.72%	35.02	36.08	52902	18896.24	2.34%
2025-12-31	35.98	34.97	-1.02	-2.83%	34.80	36.68	61675	21761.31	2.73%
2025-12-30	36.24	35.99	-0.36	-0.99%	35.50	36.50	46737	16812.44	2.07%
2025-12-29	36.24	36.35	0.10	0.28%	35.66	36.98	58893	21447.30	2.60%
2025-12-26	36.30	36.25	-0.23	-0.63%	36.00	37.16	69966	25541.85	3.09%
2025-12-25	36.03	36.48	0.28	0.77%	35.69	37.10	84242	30665.15	3.73%
2025-12-24	35.95	36.20	0.26	0.72%	35.11	36.60	72730	26057.95	3.22%
2025-12-23	36.91	35.94	-0.60	-1.64%	35.12	36.96	84759	30328.22	3.75%
2025-12-22	37.04	36.54	-0.45	-1.22%	36.45	37.67	130021	47917.84	5.75%
2025-12-19	33.65	36.99	3.36	9.99%	33.41	36.99	117906	42128.92	5.21%
2025-12-18	34.00	33.63	-0.68	-1.98%	33.50	34.44	25884	8789.47	1.14%
2025-12-17	33.90	34.31	0.56	1.66%	33.50	34.65	47875	16362.82	2.12%
2025-12-16	33.77	33.75	-0.03	-0.09%	33.11	34.95	34233	11626.39	1.51%
2025-12-15	34.37	33.78	-0.76	-2.20%	33.64	34.96	35563	12128.99	1.57%
2025-12-12	34.51	34.54	0.02	0.06%	33.90	34.82	29924	10322.95	1.32%
2025-12-11	35.41	34.52	-0.93	-2.62%	34.51	35.68	38727	13500.54	1.71%
2025-12-10	34.95	35.45	0.50	1.43%	34.43	36.13	54822	19552.23	2.42%
2025-12-09	34.99	34.95	0.45	1.30%	34.41	35.50	58721	20571.47	2.60%
2025-12-08	33.90	34.50	0.59	1.74%	33.81	34.85	45943	15834.48	2.03%
2025-12-05	34.21	33.91	-0.29	-0.85%	33.30	34.35	47696	16134.02	2.11%
2025-12-04	35.55	34.20	-1.25	-3.53%	33.92	35.55	47515	16288.37	2.10%
2025-12-03	35.86	35.45	-0.71	-1.96%	35.23	36.20	35219	12551.34	1.56%
2025-12-02	36.19	36.16	-0.22	-0.60%	35.88	37.11	49632	18061.22	2.19%
2025-12-01	36.65	36.38	-0.29	-0.79%	35.75	36.84	48550	17511.28	2.15%
2025-11-28	36.21	36.67	0.46	1.27%	35.80	36.70	35485	12911.48	1.57%
2025-11-27	36.67	36.21	-0.46	-1.25%	36.18	37.02	38582	14127.95	1.71%
2025-11-26	36.33	36.67	0.13	0.36%	36.26	37.29	40965	15066.20	1.81%

深证大盘股票行情在线 K线走势图

若羽臣(003010)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09