当前位置: 爱股网 > 股票行情 > 和顺电气(300141)股票行情

和顺电气(300141)股票行情

和顺电气(300141)

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

和顺电气(300141)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	13.87	13.21	-0.70	-5.03%	13.13	13.98	84114	11273.20	3.30%	5.00
2026-03-25	13.50	13.91	0.57	4.27%	13.39	14.18	97394	13495.56	3.82%	0.00
2026-03-24	12.96	13.34	0.66	5.21%	12.71	13.40	91777	12002.23	3.60%	0.00
2026-03-23	13.20	12.68	-0.71	-5.30%	12.60	13.53	76101	9914.64	2.99%	0.00
2026-03-20	13.73	13.39	-0.25	-1.83%	13.33	14.05	77138	10555.20	3.03%	0.00
2026-03-19	13.90	13.64	-0.47	-3.33%	13.54	13.96	60449	8314.08	2.37%	0.00
2026-03-18	13.81	14.11	0.32	2.32%	13.77	14.12	48543	6768.56	1.91%	0.00
2026-03-17	14.21	13.79	-0.39	-2.75%	13.74	14.37	72250	10117.92	2.84%	0.00
2026-03-16	14.48	14.18	-0.18	-1.25%	13.91	14.51	72068	10191.00	2.83%	0.00
2026-03-13	15.19	14.36	-0.83	-5.46%	14.32	15.19	93884	13724.26	3.69%	16.00
2026-03-12	15.70	15.19	-0.61	-3.86%	15.09	15.73	94791	14565.92	3.72%	0.00
2026-03-11	16.01	15.80	-0.24	-1.50%	15.63	16.13	114177	18098.10	4.48%	0.00
2026-03-10	16.11	16.04	0.01	0.06%	15.97	16.50	162738	26226.77	6.39%	0.00
2026-03-09	15.21	16.03	0.21	1.33%	15.21	16.08	193180	30608.32	7.58%	0.00
2026-03-06	15.50	15.82	0.39	2.53%	15.47	16.60	206841	33107.69	8.12%	0.00
2026-03-05	15.05	15.43	0.51	3.42%	15.04	15.80	134915	20905.71	5.30%	1.00
2026-03-04	14.29	14.92	0.53	3.68%	14.12	15.23	130131	19484.39	5.11%	0.00
2026-03-03	15.23	14.39	-0.86	-5.64%	14.34	15.40	109502	16187.55	4.30%	0.00
2026-03-02	15.41	15.25	-0.61	-3.85%	15.16	15.92	104019	16039.40	4.08%	0.00
2026-02-27	15.70	15.86	0.09	0.57%	15.60	15.94	84050	13293.85	3.30%	0.00
2026-02-26	15.76	15.77	0.01	0.06%	15.53	15.88	88979	13998.86	3.49%	0.00
2026-02-25	15.98	15.76	-0.06	-0.38%	15.50	16.10	103965	16413.37	4.08%	0.00
2026-02-24	15.28	15.82	0.90	6.03%	15.07	16.05	139079	21834.44	5.46%	0.00
2026-02-13	15.07	14.92	-0.22	-1.45%	14.86	15.19	71682	10770.79	2.81%	0.00
2026-02-12	15.32	15.14	-0.02	-0.13%	15.01	15.62	88202	13544.39	3.46%	6.00
2026-02-11	15.40	15.16	-0.26	-1.69%	15.13	15.41	56610	8618.83	2.22%	0.00
2026-02-10	15.62	15.42	-0.21	-1.34%	15.33	15.90	80894	12560.69	3.18%	0.00
2026-02-09	15.37	15.63	0.42	2.76%	15.23	15.72	94842	14698.46	3.72%	20.00
2026-02-06	14.99	15.21	0.12	0.80%	14.89	15.65	112810	17325.98	4.43%	0.00
2026-02-05	15.70	15.09	-0.74	-4.67%	15.06	15.79	132206	20251.12	5.19%	0.00
2026-02-04	15.80	15.83	-0.11	-0.69%	15.55	16.30	151065	24032.89	5.93%	0.00
2026-02-03	15.55	15.94	0.06	0.38%	15.40	16.08	213299	33650.91	8.37%	0.00
2026-02-02	16.10	15.88	0.77	5.10%	15.47	16.89	283156	45721.37	11.12%	0.00
2026-01-30	14.76	15.11	0.30	2.03%	14.55	15.32	138455	20843.40	5.44%	0.00
2026-01-29	14.98	14.81	-0.29	-1.92%	14.68	15.35	113449	17032.70	4.45%	0.00
2026-01-28	15.70	15.10	-0.44	-2.83%	14.95	15.70	133927	20243.10	5.26%	14.00
2026-01-27	15.82	15.54	-0.56	-3.48%	14.98	16.00	190061	29167.54	7.46%	0.00
2026-01-26	17.09	16.10	-1.00	-5.85%	15.98	17.17	197542	32518.18	7.75%	0.00
2026-01-23	16.10	17.10	0.54	3.26%	15.90	17.28	270311	45394.13	10.61%	36.00
2026-01-22	16.57	16.56	0.13	0.79%	16.35	16.80	141753	23400.77	5.56%	65.00
2026-01-21	17.09	16.43	-1.35	-7.59%	16.32	17.43	269283	44771.05	10.57%	1.00
2026-01-20	18.25	17.78	-1.02	-5.43%	17.78	18.85	267804	48700.36	10.51%	1.00
2026-01-19	16.99	18.80	0.98	5.50%	16.99	19.34	350004	64584.87	13.74%	33.00
2026-01-16	18.89	17.82	0.44	2.53%	17.82	19.88	347025	65215.74	13.62%	17.00
2026-01-15	18.42	17.38	-1.81	-9.43%	16.81	18.42	349407	61590.93	13.72%	7.00
2026-01-14	18.20	19.19	0.17	0.89%	18.06	20.55	496824	96540.71	19.50%	97.00
2026-01-13	17.10	19.02	1.18	6.61%	16.10	21.20	581756	104586.49	22.84%	0.00
2026-01-12	15.92	17.84	1.56	9.58%	15.83	19.20	543511	92374.58	21.34%	3.00
2026-01-09	17.19	16.28	-1.22	-6.97%	16.00	17.49	604849	99623.48	23.74%	0.00
2026-01-08	14.00	17.50	2.92	20.03%	13.61	17.50	622314	95408.77	24.43%	1.00
2026-01-07	14.00	14.58	1.37	10.37%	13.80	15.85	605570	92092.40	23.77%	2.00
2026-01-06	13.32	13.21	0.14	1.07%	12.80	13.43	156495	20478.27	6.14%	0.00
2026-01-05	13.17	13.07	0.50	3.98%	13.00	14.00	295750	39498.26	11.61%	3.00
2025-12-31	13.00	12.57	-0.14	-1.10%	12.55	13.50	166702	21496.59	6.54%	0.00
2025-12-30	13.37	12.71	-0.36	-2.75%	12.65	13.43	198592	25642.56	7.80%	1.00
2025-12-29	12.87	13.07	0.22	1.71%	12.70	13.23	199896	25897.20	7.85%	0.00
2025-12-26	12.69	12.85	0.10	0.78%	12.16	12.96	203388	25418.22	7.98%	12.00
2025-12-25	11.60	12.75	1.20	10.39%	11.53	12.79	222276	27239.38	8.73%	0.00
2025-12-24	11.55	11.55	0.04	0.35%	11.31	11.70	57147	6612.68	2.24%	0.00
2025-12-23	11.61	11.51	-0.13	-1.12%	11.41	11.67	67731	7802.05	2.66%	0.00
2025-12-22	11.93	11.64	-0.36	-3.00%	11.61	12.00	102192	11985.98	4.01%	0.00
2025-12-19	11.85	12.00	0.16	1.35%	11.79	12.48	109599	13133.79	4.30%	0.00
2025-12-18	12.13	11.84	-0.36	-2.95%	11.82	12.13	86399	10331.27	3.39%	0.00
2025-12-17	12.40	12.20	-0.29	-2.32%	11.88	12.56	147987	17935.97	5.81%	2.00
2025-12-16	12.69	12.49	-0.54	-4.14%	12.35	13.10	191530	24179.78	7.52%	0.00
2025-12-15	12.45	13.03	0.86	7.07%	12.45	13.58	330242	42772.32	12.96%	0.00
2025-12-12	11.62	12.17	0.56	4.82%	11.50	12.32	178106	21586.73	6.99%	12.00
2025-12-11	11.61	11.61	0.04	0.35%	11.56	11.84	66564	7770.33	2.61%	0.00
2025-12-10	11.89	11.57	-0.11	-0.94%	11.45	11.89	49153	5693.44	1.93%	0.00
2025-12-09	11.74	11.68	-0.06	-0.51%	11.66	11.93	51747	6096.19	2.03%	0.00
2025-12-08	11.66	11.74	0.05	0.43%	11.66	11.84	62348	7313.33	2.45%	0.00
2025-12-05	11.33	11.69	0.43	3.82%	11.20	11.70	64438	7445.80	2.53%	0.00
2025-12-04	11.60	11.26	-0.28	-2.43%	11.22	11.62	51260	5803.07	2.01%	0.00
2025-12-03	11.79	11.54	-0.31	-2.62%	11.50	11.80	85329	9926.29	3.35%	0.00
2025-12-02	11.49	11.85	0.36	3.13%	11.32	12.38	125687	14848.21	4.93%	0.00
2025-12-01	11.51	11.49	-0.02	-0.17%	11.45	11.78	60283	6992.70	2.37%	0.00
2025-11-28	11.18	11.51	0.37	3.32%	11.07	11.59	67075	7660.42	2.63%	0.00
2025-11-27	10.98	11.14	0.09	0.81%	10.98	11.29	41860	4683.64	1.64%	0.00
2025-11-26	11.17	11.05	-0.11	-0.99%	10.99	11.27	46946	5220.91	1.84%	0.00
2025-11-25	11.17	11.16	0.16	1.45%	11.04	11.35	61249	6863.77	2.40%	0.00

深证大盘股票行情在线 K线走势图

和顺电气(300141)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