当前位置: 爱股网 > 股票行情 > 海伦钢琴(300329)股票行情

海伦钢琴(300329)股票行情

海伦钢琴(300329)

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

海伦钢琴(300329)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	14.99	14.62	-0.40	-2.66%	14.50	15.23	78675	11615.88	3.12%	0.00
2026-03-25	15.62	15.02	-0.72	-4.57%	14.95	15.80	130500	19834.23	5.18%	0.00
2026-03-24	15.65	15.74	0.39	2.54%	15.30	15.98	110359	17246.23	4.38%	5.00
2026-03-23	15.17	15.35	-0.15	-0.97%	15.10	15.93	151764	23529.00	6.02%	0.00
2026-03-20	14.09	15.50	1.57	11.27%	14.09	16.20	246156	37573.96	9.76%	10.00
2026-03-19	13.35	13.93	0.54	4.03%	13.20	14.26	91838	12679.65	3.64%	0.00
2026-03-18	13.31	13.39	0.04	0.30%	13.20	13.45	30793	4107.67	1.22%	0.00
2026-03-17	13.77	13.35	-0.39	-2.84%	13.31	13.99	40128	5420.15	1.59%	0.00
2026-03-16	13.60	13.74	0.14	1.03%	13.55	13.95	30151	4152.57	1.20%	0.00
2026-03-13	13.58	13.60	0.02	0.15%	13.52	13.85	35288	4837.94	1.40%	0.00
2026-03-12	13.94	13.58	-0.33	-2.37%	13.54	13.94	43449	5933.76	1.72%	0.00
2026-03-11	14.17	13.91	-0.21	-1.49%	13.86	14.19	34592	4835.34	1.37%	0.00
2026-03-10	14.33	14.12	0.06	0.43%	14.08	14.42	38416	5457.44	1.52%	0.00
2026-03-09	14.01	14.06	-0.05	-0.35%	13.61	14.13	41850	5808.31	1.66%	0.00
2026-03-06	13.80	14.11	0.31	2.25%	13.75	14.21	39037	5482.82	1.55%	0.00
2026-03-05	13.77	13.80	0.18	1.32%	13.72	13.98	41282	5712.10	1.64%	0.00
2026-03-04	13.34	13.62	0.02	0.15%	13.34	13.80	33404	4548.00	1.32%	0.00
2026-03-03	14.68	13.60	-1.00	-6.85%	13.50	14.73	83808	11712.88	3.32%	0.00
2026-03-02	14.39	14.60	-0.03	-0.21%	14.33	15.13	71004	10439.62	2.82%	0.00
2026-02-27	14.31	14.63	0.37	2.59%	14.17	14.65	45928	6670.73	1.82%	0.00
2026-02-26	14.69	14.26	-0.45	-3.06%	14.19	14.72	48438	6927.31	1.92%	0.00
2026-02-25	14.43	14.71	0.26	1.80%	14.31	14.98	46377	6837.16	1.84%	0.00
2026-02-24	14.33	14.45	0.15	1.05%	14.33	14.58	35759	5168.13	1.42%	0.00
2026-02-13	14.34	14.30	-0.04	-0.28%	14.20	14.65	46929	6748.30	1.86%	0.00
2026-02-12	14.70	14.34	-0.36	-2.45%	14.24	14.70	55301	7995.52	2.19%	0.00
2026-02-11	15.04	14.70	-0.24	-1.61%	14.56	15.15	68626	10230.85	2.72%	0.00
2026-02-10	14.76	14.94	0.21	1.43%	14.67	15.09	58336	8716.89	2.31%	0.00
2026-02-09	14.67	14.73	0.19	1.31%	14.34	14.75	65280	9506.60	2.59%	0.00
2026-02-06	13.90	14.54	0.56	4.01%	13.88	14.73	83924	12136.39	3.33%	0.00
2026-02-05	13.65	13.98	0.07	0.50%	13.65	14.15	40180	5626.42	1.59%	0.00
2026-02-04	13.75	13.91	0.04	0.29%	13.73	14.75	81324	11547.94	3.23%	0.00
2026-02-03	13.80	13.87	0.17	1.24%	13.60	14.13	51305	7123.78	2.03%	0.00
2026-02-02	13.42	13.70	0.15	1.11%	13.30	14.23	70283	9746.34	2.79%	0.00
2026-01-30	13.30	13.55	0.19	1.42%	13.18	13.64	59960	8055.92	2.38%	0.00
2026-01-29	13.79	13.36	-0.43	-3.12%	13.21	13.84	83018	11141.86	3.29%	0.00
2026-01-28	14.15	13.79	-0.18	-1.29%	13.60	14.15	44854	6176.00	1.78%	0.00
2026-01-27	14.10	13.97	-0.13	-0.92%	13.73	14.25	49221	6845.51	1.95%	0.00
2026-01-26	14.49	14.10	-0.46	-3.16%	14.03	14.56	65515	9306.51	2.60%	0.00
2026-01-23	15.04	14.56	-0.39	-2.61%	14.47	15.04	78549	11565.84	3.12%	0.00
2026-01-22	15.16	14.95	-0.14	-0.93%	14.89	15.19	38289	5742.44	1.52%	0.00
2026-01-21	15.08	15.09	-0.11	-0.72%	14.98	15.24	27567	4160.55	1.09%	0.00
2026-01-20	16.00	15.20	-0.80	-5.00%	14.93	16.00	86044	13197.21	3.41%	0.00
2026-01-19	15.02	16.00	1.03	6.88%	14.80	16.44	122892	19518.67	4.87%	0.00
2026-01-16	15.50	14.97	-0.40	-2.60%	14.95	15.59	58262	8814.06	2.31%	0.00
2026-01-15	15.37	15.37	0.17	1.12%	15.04	15.50	63347	9697.21	2.51%	0.00
2026-01-14	14.68	15.20	0.51	3.47%	14.68	15.36	95735	14448.21	3.80%	0.00
2026-01-13	14.96	14.69	-0.23	-1.54%	14.59	15.30	68993	10293.58	2.74%	0.00
2026-01-12	15.16	14.92	-0.16	-1.06%	14.76	15.46	83766	12550.55	3.32%	0.00
2026-01-09	15.17	15.08	-0.11	-0.72%	15.00	15.29	60439	9154.50	2.40%	0.00
2026-01-08	15.40	15.19	0.01	0.07%	15.09	15.40	30426	4630.45	1.21%	0.00
2026-01-07	15.30	15.18	-0.12	-0.78%	14.98	15.43	46077	6998.22	1.83%	0.00
2026-01-06	15.79	15.30	-0.43	-2.73%	15.19	15.80	62198	9552.27	2.47%	0.00
2026-01-05	16.18	15.73	-0.46	-2.84%	15.64	16.24	54926	8670.06	2.18%	0.00
2025-12-31	16.15	16.19	-0.01	-0.06%	16.06	16.48	36819	5964.14	1.46%	0.00
2025-12-30	15.40	16.20	0.84	5.47%	15.22	16.53	103577	16589.12	4.11%	0.00
2025-12-29	15.22	15.36	0.19	1.25%	14.70	15.54	70604	10644.82	2.80%	1.00
2025-12-26	15.18	15.17	-0.01	-0.07%	14.65	15.30	49242	7410.23	1.95%	0.00
2025-12-25	15.83	15.18	-0.57	-3.62%	15.11	15.86	55352	8454.36	2.20%	0.00
2025-12-24	15.27	15.75	0.47	3.08%	15.12	15.85	50108	7844.52	1.99%	0.00
2025-12-23	16.14	15.28	-0.81	-5.03%	15.01	16.14	99699	15176.52	3.95%	0.00
2025-12-22	17.00	16.09	-1.01	-5.91%	15.60	17.22	113717	18454.55	4.51%	0.00
2025-12-19	17.08	17.10	0.22	1.30%	16.77	17.11	25593	4334.31	1.02%	0.00
2025-12-18	16.88	16.88	0.12	0.72%	16.70	17.23	41325	7042.09	1.64%	0.00
2025-12-17	16.88	16.76	-0.11	-0.65%	16.48	16.91	40210	6691.11	1.59%	0.00
2025-12-16	16.89	16.87	-0.13	-0.76%	16.72	17.04	29543	4974.15	1.17%	0.00
2025-12-15	16.97	17.00	0.02	0.12%	16.68	17.51	36478	6232.24	1.45%	0.00
2025-12-12	17.13	16.98	-0.29	-1.68%	16.82	17.28	49571	8446.46	1.97%	0.00
2025-12-11	17.69	17.27	-0.41	-2.32%	17.20	17.88	46944	8200.63	1.86%	0.00
2025-12-10	17.62	17.68	0.00	0.00%	17.40	17.95	46919	8266.84	1.86%	0.00
2025-12-09	18.20	17.68	-0.45	-2.48%	17.65	18.20	48211	8591.57	1.91%	0.00
2025-12-08	17.93	18.13	0.45	2.55%	17.67	18.19	71162	12800.80	2.82%	0.00
2025-12-05	16.71	17.68	0.90	5.36%	16.62	17.83	78063	13610.12	3.10%	0.00
2025-12-04	16.92	16.78	-0.21	-1.24%	16.77	17.05	34958	5897.78	1.39%	0.00
2025-12-03	17.64	16.99	-0.36	-2.07%	16.92	17.64	36175	6182.95	1.43%	0.00
2025-12-02	17.64	17.35	-0.12	-0.69%	17.18	17.64	29934	5195.39	1.19%	0.00
2025-12-01	17.70	17.47	-0.16	-0.91%	17.33	17.85	53317	9354.11	2.11%	0.00
2025-11-28	16.83	17.63	0.80	4.75%	16.48	17.67	79749	13765.49	3.16%	0.00
2025-11-27	16.69	16.83	0.15	0.90%	16.46	17.10	56530	9468.04	2.24%	0.00
2025-11-26	16.58	16.68	-0.06	-0.36%	16.43	16.90	42780	7136.38	1.70%	0.00
2025-11-25	16.90	16.74	-0.04	-0.24%	16.54	17.06	60248	10104.53	2.39%	0.00

深证大盘股票行情在线 K线走势图

海伦钢琴(300329)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