当前位置: 爱股网 > 股票行情 > *ST佳沃(300268)股票行情

*ST佳沃(300268)股票行情

*ST佳沃(300268)

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佳沃(300268)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
2025-12-17	12.53	12.50	0.07	0.56%	12.30	13.08	12394	1566.20	0.93%	0.00
2025-12-16	12.35	12.43	0.00	0.00%	12.29	12.53	6894	854.87	0.52%	0.00
2025-12-15	12.65	12.43	-0.07	-0.56%	12.39	12.84	8808	1106.83	0.66%	0.00
2025-12-12	12.68	12.50	-0.27	-2.11%	12.48	12.81	14387	1820.47	1.08%	0.00
2025-12-11	13.00	12.77	-0.23	-1.77%	12.10	13.17	31800	4039.03	2.38%	0.00
2025-12-10	13.68	13.00	-0.68	-4.97%	12.96	13.68	25501	3355.10	1.91%	0.00
2025-12-09	13.76	13.68	-0.05	-0.36%	13.62	13.94	11320	1559.78	0.85%	0.00
2025-12-08	13.90	13.73	-0.17	-1.22%	13.38	13.92	23941	3244.16	1.79%	0.00
2025-12-05	13.90	13.90	0.02	0.14%	13.75	14.07	14315	1985.55	1.07%	0.00
2025-12-04	14.10	13.88	-0.28	-1.98%	13.82	14.34	22530	3157.59	1.69%	0.00
2025-12-03	14.70	14.16	-0.64	-4.32%	14.16	14.90	29810	4302.27	2.23%	0.00
2025-12-02	13.75	14.80	0.95	6.86%	13.55	14.88	40881	5873.74	3.06%	10.00
2025-12-01	13.64	13.85	0.06	0.44%	13.64	13.91	13078	1804.04	0.98%	0.00
2025-11-28	13.71	13.79	0.21	1.55%	13.62	14.11	16495	2274.64	1.23%	0.00
2025-11-27	13.70	13.58	-0.22	-1.59%	13.54	14.06	17724	2443.40	1.33%	0.00
2025-11-26	13.40	13.80	0.32	2.37%	13.40	13.99	24261	3333.12	1.81%	0.00
2025-11-25	13.05	13.48	0.62	4.82%	12.80	13.78	32244	4293.31	2.41%	0.00
2025-11-24	13.09	12.86	-0.43	-3.24%	12.75	13.32	32980	4269.65	2.47%	0.00
2025-11-21	13.56	13.29	-0.24	-1.77%	13.07	14.00	44743	6050.00	3.35%	0.00
2025-11-20	14.00	13.53	-1.15	-7.83%	13.16	14.38	81016	11271.10	6.06%	0.00
2025-11-19	14.76	14.68	-0.16	-1.08%	14.16	16.16	102161	15430.28	7.64%	13.00
2025-11-18	14.00	14.84	1.61	12.17%	13.77	14.90	78596	11259.09	5.88%	0.00
2025-11-17	13.92	13.23	-0.32	-2.36%	13.03	14.36	53188	7152.73	3.98%	0.00
2025-11-14	12.11	13.55	1.35	11.07%	12.11	14.00	78361	10434.43	5.86%	0.00
2025-11-13	11.68	12.20	0.58	4.99%	11.60	12.31	25470	3057.09	1.90%	0.00
2025-11-12	11.75	11.62	-0.07	-0.60%	11.59	11.80	11082	1293.61	0.83%	0.00
2025-11-11	11.37	11.69	0.33	2.90%	11.37	11.99	18800	2187.38	1.41%	0.00
2025-11-10	10.96	11.36	0.36	3.27%	10.96	11.37	13488	1514.21	1.01%	0.00
2025-11-07	11.08	11.00	-0.05	-0.45%	10.95	11.27	10973	1216.46	0.82%	0.00
2025-11-06	11.37	11.05	-0.23	-2.04%	11.04	11.37	15846	1763.54	1.19%	0.00
2025-11-05	11.31	11.28	-0.07	-0.62%	11.22	11.45	12630	1432.18	0.94%	0.00
2025-11-04	11.35	11.35	0.04	0.35%	11.25	11.46	16197	1833.68	1.21%	0.00
2025-11-03	11.26	11.31	0.05	0.44%	11.14	11.55	18231	2062.62	1.36%	0.00
2025-10-31	10.81	11.26	0.32	2.93%	10.81	11.34	26321	2939.39	1.97%	0.00
2025-10-30	10.57	10.94	0.29	2.72%	10.57	11.15	23069	2523.20	1.73%	0.00
2025-10-29	10.65	10.65	0.04	0.38%	10.44	10.66	11805	1246.92	0.88%	0.00
2025-10-28	10.80	10.61	-0.19	-1.76%	10.60	10.85	13757	1472.36	1.03%	0.00
2025-10-27	10.95	10.80	-0.38	-3.40%	10.61	10.96	28570	3086.74	2.14%	0.00
2025-10-24	10.79	11.18	0.42	3.90%	10.79	11.27	35950	3983.53	2.69%	0.00
2025-10-23	10.56	10.76	0.20	1.89%	10.49	10.77	19930	2117.77	1.49%	0.00
2025-10-22	10.53	10.56	-0.04	-0.38%	10.49	10.68	11993	1266.75	0.90%	0.00
2025-10-21	10.53	10.60	0.13	1.24%	10.32	10.60	18701	1963.24	1.40%	0.00
2025-10-20	10.13	10.47	0.40	3.97%	10.13	10.50	16027	1657.83	1.20%	0.00
2025-10-17	10.12	10.07	-0.05	-0.49%	10.02	10.30	12968	1319.04	0.97%	0.00
2025-10-16	10.01	10.12	0.13	1.30%	10.01	10.14	6952	700.98	0.52%	0.00
2025-10-15	9.95	9.99	0.07	0.71%	9.85	9.99	10115	1003.74	0.76%	0.00
2025-10-14	10.18	9.92	-0.21	-2.07%	9.80	10.22	24704	2465.39	1.85%	0.00
2025-10-13	9.85	10.13	-0.09	-0.88%	9.85	10.19	7862	790.72	0.59%	0.00
2025-10-10	10.13	10.22	0.09	0.89%	10.10	10.35	8881	908.97	0.66%	0.00
2025-10-09	10.52	10.13	-0.37	-3.52%	10.13	10.52	18745	1922.88	1.40%	0.00
2025-09-30	10.25	10.50	0.23	2.24%	10.25	10.50	8921	927.56	0.67%	0.00
2025-09-29	10.23	10.27	-0.01	-0.10%	10.15	10.35	6870	706.16	0.51%	0.00
2025-09-26	10.29	10.28	-0.01	-0.10%	10.14	10.34	11250	1150.75	0.84%	0.00
2025-09-25	10.18	10.29	0.11	1.08%	10.08	10.31	9964	1018.00	0.75%	30.00
2025-09-24	10.16	10.18	0.00	0.00%	10.10	10.34	9715	989.78	0.73%	0.00
2025-09-23	10.38	10.18	-0.20	-1.93%	9.91	10.38	15908	1610.41	1.19%	0.00
2025-09-22	10.48	10.38	-0.11	-1.05%	10.36	10.48	6973	725.95	0.52%	0.00
2025-09-19	10.46	10.49	-0.01	-0.10%	10.37	10.50	12771	1333.23	0.96%	0.00
2025-09-18	10.61	10.50	-0.16	-1.50%	10.40	10.84	15722	1675.39	1.18%	0.00
2025-09-17	10.70	10.66	-0.05	-0.47%	10.63	10.90	13935	1495.88	1.04%	0.00
2025-09-16	10.56	10.71	0.18	1.71%	10.47	10.73	15398	1630.34	1.15%	0.00
2025-09-15	10.56	10.53	-0.03	-0.28%	10.48	10.58	6449	678.56	0.48%	0.00
2025-09-12	10.63	10.56	0.05	0.48%	10.49	10.63	9859	1041.07	0.74%	0.00
2025-09-11	10.47	10.51	0.02	0.19%	10.37	10.56	14235	1486.08	1.06%	0.00
2025-09-10	10.51	10.49	-0.02	-0.19%	10.48	10.61	12814	1349.99	0.96%	0.00
2025-09-09	10.66	10.51	-0.21	-1.96%	10.33	10.72	14974	1577.92	1.12%	0.00
2025-09-08	10.45	10.72	0.30	2.88%	10.45	10.72	8520	901.38	0.64%	0.00
2025-09-05	10.49	10.42	-0.05	-0.48%	10.35	10.54	14620	1523.49	1.09%	0.00
2025-09-04	10.62	10.47	-0.16	-1.51%	10.32	10.68	11833	1244.52	0.88%	0.00
2025-09-03	10.65	10.63	0.00	0.00%	10.56	10.71	8655	920.15	0.65%	0.00
2025-09-02	10.84	10.63	-0.15	-1.39%	10.61	10.96	18100	1943.85	1.35%	0.00
2025-09-01	10.90	10.78	-0.10	-0.92%	10.67	10.90	22862	2455.75	1.71%	0.00
2025-08-29	10.88	10.88	0.02	0.18%	10.70	11.13	21812	2373.63	1.63%	0.00
2025-08-28	11.05	10.86	-0.12	-1.09%	10.67	11.25	29133	3191.05	2.18%	0.00
2025-08-27	11.56	10.98	-0.96	-8.04%	10.96	11.79	65275	7349.65	4.88%	0.00
2025-08-26	11.21	11.94	0.60	5.29%	11.19	12.02	41082	4822.29	3.07%	0.00
2025-08-25	11.17	11.34	0.17	1.52%	11.01	11.35	23253	2598.60	1.74%	0.00
2025-08-22	11.29	11.17	-0.19	-1.67%	11.07	11.35	16529	1847.43	1.24%	0.00
2025-08-21	11.34	11.36	0.13	1.16%	11.17	11.60	18305	2085.45	1.37%	0.00
2025-08-20	11.46	11.23	-0.25	-2.18%	11.16	11.46	18535	2089.42	1.39%	0.00

深证大盘股票行情在线 K线走势图

*ST佳沃(300268)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
开普云	223.20	20.00
华光新材	55.30	18.34
炬光科技	186.02	17.34
生益电子	106.29	13.56
骄成超声	122.11	13.54
品茗科技	126.80	13.19
鼎通科技	100.50	11.49
源杰科技	664.00	10.67
科新发展	13.81	10.04
曲江文旅	12.28	10.04
利群股份	5.49	10.02
南京商旅	13.29	10.02
航天晨光	27.04	10.01
百大集团	15.82	10.01
盛洋科技	14.08	10.00
江南新材	75.33	10.00
立达信	22.00	10.00
长飞光纤	98.23	10.00
大元泵业	41.80	10.00
宏盛股份	53.16	9.99

深市涨幅前二十

名称	价格	涨幅▼
通鼎互联	6.22	10.09
嘉美包装	5.02	10.09
美年健康	5.47	10.06
庄园牧场	11.28	10.05
浙江世宝	14.47	10.04
东方铁塔	18.43	10.03
皮阿诺	19.65	10.02
飞龙股份	27.59	10.01
钧达股份	43.31	10.01
鹭燕医药	12.64	10.01
天际股份	34.73	10.01
博菲电气	37.46	10.01
盛新锂能	32.32	10.01
光迅科技	68.59	10.01
锋龙股份	19.68	10.01
世嘉科技	22.89	10.00
中瓷电子	74.88	10.00
深南电路	222.53	10.00
三羊马	57.20	10.00
英维克	92.95	10.00

创业板涨幅前二十

名称	价格	涨幅▼
奕东电子	52.78	20.01
联特科技	174.00	20.00
古鳌科技	16.80	20.00
凯旺科技	38.87	15.65
同飞股份	81.36	14.46
天华新能	53.69	14.45
华人健康	18.20	13.11
德福科技	38.90	12.53
中石科技	46.80	11.51
金钟股份	33.88	11.19
科创新源	53.18	11.02
中威电子	11.01	10.43
中富电路	78.64	9.99
锦富技术	8.10	9.91
新易盛	446.10	9.55
欧陆通	219.16	9.52
天孚通信	217.78	9.27
易天股份	28.83	9.08
银邦股份	13.81	8.91
思泉新材	199.99	8.90