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
2026-02-06	12.37	12.57	0.18	1.45%	12.20	12.74	8460	1064.22	0.63%	0.00
2026-02-05	12.37	12.39	-0.04	-0.32%	12.23	12.54	6579	815.26	0.49%	0.00
2026-02-04	12.53	12.43	-0.12	-0.96%	12.38	12.67	6654	832.52	0.50%	0.00
2026-02-03	12.13	12.55	0.46	3.80%	12.13	12.58	10508	1305.46	0.79%	0.00
2026-02-02	12.08	12.09	-0.24	-1.95%	12.08	12.54	11497	1412.75	0.86%	0.00
2026-01-30	12.01	12.33	0.27	2.24%	11.90	12.33	16533	2005.61	1.24%	0.00
2026-01-29	12.20	12.06	-0.28	-2.27%	12.01	12.36	21055	2571.65	1.57%	0.00
2026-01-28	12.93	12.34	-0.54	-4.19%	12.15	12.93	26357	3282.91	1.97%	0.00
2026-01-27	13.07	12.88	-0.10	-0.77%	12.80	13.19	18154	2349.18	1.36%	0.00
2026-01-26	13.26	12.98	-0.23	-1.74%	12.90	13.27	12683	1651.33	0.95%	0.00
2026-01-23	13.33	13.21	-0.22	-1.64%	13.16	13.58	14769	1969.35	1.10%	0.00
2026-01-22	13.22	13.43	0.22	1.67%	13.03	13.54	15933	2128.24	1.19%	0.00
2026-01-21	12.92	13.21	0.26	2.01%	12.88	13.24	15821	2071.84	1.18%	0.00
2026-01-20	12.94	12.95	-0.10	-0.77%	12.85	13.03	11210	1449.20	0.84%	0.00
2026-01-19	13.04	13.05	-0.05	-0.38%	12.87	13.18	8397	1094.81	0.63%	0.00
2026-01-16	13.28	13.10	-0.22	-1.65%	13.04	13.36	13999	1844.23	1.05%	0.00
2026-01-15	12.94	13.32	0.38	2.94%	12.85	13.47	24036	3177.61	1.80%	0.00
2026-01-14	12.81	12.94	0.12	0.94%	12.69	13.07	17226	2221.89	1.29%	0.00
2026-01-13	13.05	12.82	-0.27	-2.06%	12.81	13.15	15416	1991.86	1.15%	0.00
2026-01-12	12.89	13.09	0.04	0.31%	12.80	13.12	23330	3023.90	1.74%	0.00
2026-01-09	13.60	13.05	-0.54	-3.97%	12.99	13.60	40461	5330.64	3.03%	0.00
2026-01-08	13.85	13.59	-0.26	-1.88%	13.48	13.85	20510	2797.99	1.53%	0.00
2026-01-07	13.62	13.85	0.44	3.28%	13.36	13.85	36083	4909.67	2.70%	0.00
2026-01-06	12.93	13.41	0.61	4.77%	12.81	13.64	32733	4349.76	2.45%	0.00
2026-01-05	12.83	12.80	0.04	0.31%	12.63	13.23	35360	4586.34	2.64%	0.00
2025-12-31	13.45	12.76	-0.72	-5.34%	12.51	13.45	27225	3506.93	2.04%	0.00
2025-12-30	13.69	13.48	-0.16	-1.17%	13.23	13.69	14871	2001.61	1.11%	0.00
2025-12-29	13.38	13.64	0.12	0.89%	13.30	13.70	12426	1681.64	0.93%	0.00
2025-12-26	13.28	13.52	0.32	2.42%	13.24	13.67	10432	1406.33	0.78%	0.00
2025-12-25	13.03	13.20	0.16	1.23%	12.97	13.40	6446	848.59	0.48%	0.00
2025-12-24	12.70	13.04	0.38	3.00%	12.61	13.09	10197	1312.37	0.76%	0.00
2025-12-23	12.97	12.66	-0.31	-2.39%	12.62	12.97	10191	1303.57	0.76%	0.00
2025-12-22	13.00	12.97	0.05	0.39%	12.81	13.09	8136	1052.94	0.61%	0.00
2025-12-19	12.77	12.92	0.08	0.62%	12.77	13.09	7461	967.85	0.56%	0.00
2025-12-18	12.50	12.84	0.34	2.72%	12.50	13.18	19203	2481.90	1.44%	0.00
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

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▼
聚和材料	89.23	20.00
杰普特	212.75	20.00
炬光科技	339.17	15.76
长盈通	65.96	14.39
腾景科技	250.00	13.12
芯原股份	214.62	11.96
青达环保	28.89	10.56
德科立	182.58	10.41
杭萧钢构	4.14	10.11
海航科技	4.36	10.10
晶科科技	4.80	10.09
吉华集团	7.21	10.08
风语筑	9.96	10.06
动力新科	10.51	10.05
金晶科技	7.45	10.04
大位科技	10.41	10.04
龙韵股份	19.64	10.03
赛伍技术	18.67	10.02
掌阅科技	25.69	10.02
爱旭股份	15.04	10.02

深市涨幅前二十

名称	价格	涨幅▼
利源股份	2.16	10.20
雅博股份	1.96	10.11
协鑫集成	5.04	10.04
江苏神通	18.43	10.03
辉煌科技	14.15	10.03
名雕股份	33.72	10.02
亚玛顿	30.97	10.02
完美世界	21.53	10.02
西子洁能	19.54	10.02
兆驰股份	10.34	10.00
欢瑞世纪	8.15	9.99
海翔药业	8.26	9.99
宏英智能	37.32	9.99
博纳影业	11.34	9.99
沙河股份	14.53	9.99
闰土股份	14.53	9.99
金富科技	22.59	9.98
TCL中环	11.68	9.98
百川股份	12.25	9.96
中利集团	3.43	9.94

创业板涨幅前二十

名称	价格	涨幅▼
荣信文化	42.24	20.00
凯龙高科	41.16	20.00
中文在线	35.28	20.00
苏文电能	26.16	20.00
海看股份	32.65	19.99
顶固集创	21.43	19.99
捷成股份	7.04	19.93
天孚通信	297.57	17.63
光库科技	181.40	15.62
太辰光	138.26	14.49
四方达	21.11	13.49
有棵树	8.29	12.48
创益通	47.65	12.06
赛微电子	56.13	11.77
东田微	170.13	11.71
光力科技	24.76	11.63
致尚科技	230.15	11.45
迈为股份	332.03	9.89
仕净科技	15.78	9.89
易华录	13.70	9.78