当前位置: 爱股网 > 股票行情 > 东富龙(300171)股票行情

东富龙(300171)股票行情

东富龙(300171)

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

东富龙(300171)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	13.87	14.46	0.45	3.21%	13.80	14.54	82844	11893.26	1.47%	0.00
2026-03-26	14.02	14.01	-0.01	-0.07%	13.90	14.24	64188	9033.19	1.14%	0.00
2026-03-25	14.06	14.02	0.08	0.57%	13.90	14.18	67102	9423.72	1.19%	0.00
2026-03-24	13.82	13.94	0.32	2.35%	13.60	13.97	79153	10898.02	1.41%	0.00
2026-03-23	14.39	13.62	-0.94	-6.46%	13.48	14.39	123325	17140.38	2.19%	0.00
2026-03-20	15.09	14.56	-0.52	-3.45%	14.56	15.24	86235	12811.86	1.53%	0.00
2026-03-19	16.00	15.08	-1.07	-6.63%	15.00	16.03	150603	23088.14	2.68%	0.00
2026-03-18	15.92	16.15	0.35	2.22%	15.78	16.35	104210	16772.21	1.85%	0.00
2026-03-17	15.75	15.80	0.10	0.64%	15.74	16.39	118418	19077.02	2.10%	0.00
2026-03-16	15.47	15.70	0.27	1.75%	15.37	15.79	79251	12375.25	1.41%	0.00
2026-03-13	15.50	15.43	-0.14	-0.90%	15.41	15.68	67628	10504.07	1.20%	0.00
2026-03-12	15.80	15.57	-0.17	-1.08%	15.45	15.80	73416	11458.91	1.30%	0.00
2026-03-11	15.92	15.74	-0.13	-0.82%	15.71	16.03	79728	12636.65	1.42%	0.00
2026-03-10	15.96	15.87	0.12	0.76%	15.62	16.00	81909	12944.63	1.46%	0.00
2026-03-09	16.29	15.75	-0.73	-4.43%	15.40	16.30	134863	21183.99	2.40%	0.00
2026-03-06	16.41	16.48	-0.03	-0.18%	16.41	16.71	63750	10559.50	1.13%	0.00
2026-03-05	16.98	16.51	-0.17	-1.02%	16.39	17.05	99484	16621.15	1.77%	0.00
2026-03-04	16.53	16.68	-0.02	-0.12%	16.41	17.05	90683	15192.13	1.61%	0.00
2026-03-03	17.35	16.70	-0.71	-4.08%	16.56	17.58	126112	21403.60	2.24%	0.00
2026-03-02	17.50	17.41	-0.40	-2.25%	17.20	17.78	132324	23096.56	2.35%	0.00
2026-02-27	17.45	17.81	0.26	1.48%	17.42	17.84	97111	17185.21	1.73%	0.00
2026-02-26	17.43	17.55	0.09	0.52%	17.17	17.68	117294	20460.15	2.08%	0.00
2026-02-25	16.98	17.46	0.56	3.31%	16.85	17.80	149050	26009.33	2.65%	0.00
2026-02-24	16.92	16.90	0.18	1.08%	16.65	17.12	82846	14004.99	1.47%	0.00
2026-02-13	16.97	16.72	-0.21	-1.24%	16.70	17.18	82103	13918.26	1.46%	0.00
2026-02-12	16.26	16.93	0.58	3.55%	16.26	17.21	170088	28674.59	3.02%	0.00
2026-02-11	16.26	16.35	0.10	0.62%	16.20	16.41	72338	11815.41	1.29%	0.00
2026-02-10	16.30	16.25	-0.01	-0.06%	16.08	16.35	53124	8629.42	0.94%	0.00
2026-02-09	16.24	16.26	0.17	1.06%	16.12	16.35	63253	10266.11	1.12%	0.00
2026-02-06	16.13	16.09	0.01	0.06%	15.90	16.29	79661	12870.74	1.42%	0.00
2026-02-05	16.20	16.08	-0.22	-1.35%	16.06	16.38	59568	9637.97	1.06%	0.00
2026-02-04	16.29	16.30	-0.02	-0.12%	16.09	16.32	69954	11324.61	1.24%	0.00
2026-02-03	16.22	16.32	0.21	1.30%	16.17	16.40	70025	11411.79	1.24%	0.00
2026-02-02	16.43	16.11	-0.35	-2.13%	16.01	16.50	81793	13308.04	1.45%	0.00
2026-01-30	16.59	16.46	-0.23	-1.38%	16.10	16.74	95060	15587.10	1.69%	0.00
2026-01-29	16.71	16.69	-0.11	-0.65%	16.40	17.06	95387	16006.97	1.70%	0.00
2026-01-28	17.39	16.80	-0.65	-3.72%	16.73	17.44	118526	20085.95	2.11%	0.00
2026-01-27	17.52	17.45	-0.15	-0.85%	16.93	17.66	117221	20191.67	2.08%	0.00
2026-01-26	17.91	17.60	-0.21	-1.18%	17.57	18.39	157128	28030.51	2.79%	0.00
2026-01-23	17.25	17.81	0.46	2.65%	17.25	17.85	107065	18914.02	1.90%	0.00
2026-01-22	17.26	17.35	0.07	0.41%	17.17	17.60	98875	17213.62	1.76%	0.00
2026-01-21	17.19	17.28	0.01	0.06%	17.05	17.65	109217	18980.00	1.94%	0.00
2026-01-20	17.35	17.27	0.02	0.12%	17.01	17.55	137235	23664.27	2.44%	0.00
2026-01-19	17.85	17.25	-0.51	-2.87%	17.22	17.89	263447	45894.07	4.68%	0.00
2026-01-16	18.63	17.76	-0.41	-2.26%	17.73	20.37	441338	82547.31	7.84%	0.00
2026-01-15	17.71	18.17	0.19	1.06%	17.69	18.25	153622	27653.74	2.73%	2.00
2026-01-14	17.75	17.98	0.20	1.12%	17.64	18.56	273292	49588.72	4.86%	0.00
2026-01-13	17.93	17.78	-0.20	-1.11%	17.59	18.50	272646	49068.71	4.85%	0.00
2026-01-12	17.30	17.98	0.69	3.99%	17.10	18.08	216603	38184.03	3.85%	5.00
2026-01-09	16.99	17.29	0.26	1.53%	16.84	17.37	169468	28982.75	3.01%	10.00
2026-01-08	16.68	17.03	0.35	2.10%	16.58	17.15	130725	22099.52	2.32%	0.00
2026-01-07	16.60	16.68	-0.03	-0.18%	16.46	16.90	125299	20984.41	2.23%	0.00
2026-01-06	16.61	16.71	0.07	0.42%	16.34	16.85	131367	21787.81	2.33%	0.00
2026-01-05	15.88	16.64	0.94	5.99%	15.86	16.65	154440	25291.19	2.74%	0.00
2025-12-31	15.78	15.70	-0.08	-0.51%	15.60	15.88	53529	8419.64	0.95%	0.00
2025-12-30	15.86	15.78	-0.15	-0.94%	15.78	15.97	46193	7329.02	0.82%	0.00
2025-12-29	15.89	15.93	-0.01	-0.06%	15.74	16.07	62984	10036.55	1.12%	0.00
2025-12-26	16.11	15.94	-0.21	-1.30%	15.79	16.16	81666	13032.04	1.45%	0.00
2025-12-25	15.50	16.15	0.63	4.06%	15.45	16.20	115202	18340.16	2.05%	0.00
2025-12-24	15.43	15.52	0.02	0.13%	15.33	15.57	46422	7194.49	0.83%	0.00
2025-12-23	15.52	15.50	-0.14	-0.90%	15.44	15.74	61137	9521.92	1.09%	0.00
2025-12-22	15.38	15.64	0.27	1.76%	15.28	15.71	76810	11934.43	1.37%	0.00
2025-12-19	15.24	15.37	0.14	0.92%	15.24	15.46	56460	8681.32	1.00%	0.00
2025-12-18	15.10	15.23	0.11	0.73%	15.02	15.39	47982	7325.42	0.85%	0.00
2025-12-17	15.04	15.12	0.08	0.53%	14.90	15.17	48775	7330.33	0.87%	0.00
2025-12-16	15.35	15.04	-0.29	-1.89%	15.01	15.43	63175	9549.64	1.12%	0.00
2025-12-15	15.32	15.33	0.05	0.33%	15.17	15.40	50331	7706.48	0.89%	0.00
2025-12-12	15.35	15.28	-0.03	-0.20%	15.18	15.41	62278	9528.48	1.11%	0.00
2025-12-11	15.51	15.31	-0.19	-1.23%	15.31	15.57	56759	8755.26	1.01%	0.00
2025-12-10	15.45	15.50	0.04	0.26%	15.35	15.59	62213	9620.73	1.11%	0.00
2025-12-09	15.62	15.46	-0.23	-1.47%	15.45	15.73	59947	9337.12	1.07%	0.00
2025-12-08	15.66	15.69	0.07	0.45%	15.58	15.85	59222	9290.26	1.05%	0.00
2025-12-05	15.39	15.62	0.23	1.49%	15.23	15.66	67399	10427.17	1.20%	0.00
2025-12-04	15.50	15.39	-0.21	-1.35%	15.27	15.59	71236	10976.41	1.27%	0.00
2025-12-03	15.57	15.60	0.02	0.13%	15.44	15.68	65383	10181.95	1.16%	0.00
2025-12-02	15.86	15.58	-0.24	-1.52%	15.51	15.88	75631	11806.66	1.34%	0.00
2025-12-01	16.07	15.82	-0.10	-0.63%	15.80	16.11	81656	12991.45	1.45%	0.00
2025-11-28	15.92	15.92	0.04	0.25%	15.66	16.04	79354	12580.42	1.41%	6.00
2025-11-27	16.13	15.88	-0.25	-1.55%	15.83	16.13	107181	17112.46	1.90%	0.00
2025-11-26	15.90	16.13	0.37	2.35%	15.79	16.68	197440	32175.02	3.51%	0.00

深证大盘股票行情在线 K线走势图

东富龙(300171)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