当前位置: 爱股网 > 股票行情 > 科恒股份(300340)股票行情

科恒股份(300340)股票行情

科恒股份(300340)

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

科恒股份(300340)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	10.94	11.02	0.06	0.55%	10.89	11.33	80725	8950.39	2.95%	0.00
2026-03-25	11.01	10.96	-0.06	-0.54%	10.87	11.15	68098	7467.14	2.49%	0.00
2026-03-24	10.73	11.02	0.47	4.45%	10.46	11.02	82492	8873.27	3.02%	0.00
2026-03-23	10.45	10.55	-0.59	-5.30%	10.44	11.08	103298	11085.18	3.78%	0.00
2026-03-20	11.50	11.14	-0.12	-1.07%	11.11	11.68	90432	10273.24	3.31%	0.00
2026-03-19	11.70	11.26	-0.56	-4.74%	11.21	11.76	93861	10743.24	3.43%	0.00
2026-03-18	12.01	11.82	-0.08	-0.67%	11.73	12.06	69558	8229.13	2.54%	0.00
2026-03-17	12.35	11.90	-0.49	-3.95%	11.90	12.54	94130	11487.79	3.44%	0.00
2026-03-16	12.21	12.39	0.03	0.24%	12.20	12.60	141984	17638.89	5.19%	0.00
2026-03-13	11.76	12.36	0.61	5.19%	11.76	13.18	222945	27870.44	8.15%	0.00
2026-03-12	12.04	11.75	-0.35	-2.89%	11.74	12.09	59332	7027.72	2.17%	0.00
2026-03-11	12.00	12.10	0.08	0.67%	11.93	12.24	61656	7482.38	2.25%	0.00
2026-03-10	11.90	12.02	0.20	1.69%	11.90	12.04	43466	5211.58	1.59%	0.00
2026-03-09	11.74	11.82	-0.07	-0.59%	11.62	11.88	50630	5944.14	1.85%	0.00
2026-03-06	11.69	11.89	0.25	2.15%	11.60	11.96	47542	5628.88	1.74%	0.00
2026-03-05	11.86	11.64	0.13	1.13%	11.63	11.93	50411	5915.61	1.84%	0.00
2026-03-04	11.63	11.51	-0.12	-1.03%	11.43	11.78	58386	6763.89	2.14%	3.00
2026-03-03	12.20	11.63	-0.45	-3.73%	11.62	12.30	70788	8432.98	2.59%	0.00
2026-03-02	12.35	12.08	-0.47	-3.75%	11.87	12.45	80903	9805.62	2.96%	0.00
2026-02-27	12.31	12.55	0.15	1.21%	12.31	12.57	56076	6987.10	2.05%	0.00
2026-02-26	12.63	12.40	-0.20	-1.59%	12.37	12.69	67864	8445.08	2.48%	0.00
2026-02-25	12.34	12.60	0.23	1.86%	12.32	12.69	80244	10105.40	2.93%	0.00
2026-02-24	12.25	12.37	0.25	2.06%	12.20	12.42	53174	6562.65	1.94%	0.00
2026-02-13	12.10	12.12	0.05	0.41%	12.05	12.26	48666	5910.59	1.78%	5.00
2026-02-12	12.20	12.07	-0.20	-1.63%	12.00	12.28	48718	5903.59	1.78%	0.00
2026-02-11	12.09	12.27	0.17	1.40%	12.06	12.35	58263	7124.03	2.13%	0.00
2026-02-10	12.20	12.10	-0.15	-1.22%	12.09	12.24	44686	5427.07	1.63%	0.00
2026-02-09	12.18	12.25	0.26	2.17%	12.08	12.29	61616	7520.13	2.25%	0.00
2026-02-06	11.89	11.99	0.12	1.01%	11.75	12.15	49129	5881.21	1.80%	0.00
2026-02-05	12.03	11.87	-0.19	-1.58%	11.82	12.03	46680	5547.10	1.71%	14.00
2026-02-04	11.95	12.06	0.20	1.69%	11.81	12.06	61357	7316.95	2.24%	0.00
2026-02-03	11.68	11.86	0.26	2.24%	11.63	11.88	53546	6303.30	1.96%	0.00
2026-02-02	11.87	11.60	-0.25	-2.11%	11.60	11.93	62925	7413.17	2.30%	0.00
2026-01-30	12.10	11.85	-0.35	-2.87%	11.66	12.10	103981	12314.13	3.80%	0.00
2026-01-29	12.12	12.20	-0.06	-0.49%	11.98	12.44	94575	11564.61	3.46%	1.00
2026-01-28	12.75	12.26	-0.43	-3.39%	12.23	12.75	124611	15433.20	4.56%	0.00
2026-01-27	13.30	12.69	-0.78	-5.79%	12.34	13.35	206206	26151.77	7.54%	2.00
2026-01-26	13.86	13.47	-0.23	-1.68%	13.43	14.06	174642	23925.30	6.39%	0.00
2026-01-23	13.31	13.70	0.39	2.93%	13.18	13.85	188624	25653.51	6.90%	50.00
2026-01-22	13.45	13.31	-0.27	-1.99%	13.26	13.53	116818	15578.16	4.27%	0.00
2026-01-21	13.62	13.58	-0.27	-1.95%	13.38	13.63	137828	18651.12	5.04%	15.00
2026-01-20	13.39	13.85	0.56	4.21%	13.15	13.86	249974	33831.58	9.14%	28.00
2026-01-19	13.32	13.29	-0.04	-0.30%	13.10	13.58	162474	21657.19	5.94%	2.00
2026-01-16	13.86	13.33	-0.96	-6.72%	13.27	13.97	319161	43066.92	11.67%	2.00
2026-01-15	12.64	14.29	1.66	13.14%	12.55	14.89	532361	73906.58	19.47%	0.00
2026-01-14	12.60	12.63	0.03	0.24%	12.41	12.86	129561	16430.17	4.74%	4.00
2026-01-13	12.95	12.60	-0.26	-2.02%	12.53	12.97	100210	12751.41	3.66%	0.00
2026-01-12	12.72	12.86	0.13	1.02%	12.62	12.88	113638	14520.54	4.16%	11.00
2026-01-09	12.60	12.73	0.11	0.87%	12.53	12.75	85257	10782.59	3.12%	0.00
2026-01-08	12.51	12.62	0.03	0.24%	12.50	12.70	76820	9681.64	2.81%	0.00
2026-01-07	12.60	12.59	-0.05	-0.40%	12.51	12.81	76545	9687.90	2.80%	0.00
2026-01-06	12.58	12.64	0.13	1.04%	12.51	12.99	87918	11194.22	3.22%	0.00
2026-01-05	12.28	12.51	0.19	1.54%	12.25	12.52	63155	7843.26	2.31%	0.00
2025-12-31	12.35	12.32	-0.03	-0.24%	12.21	12.48	46251	5697.17	1.69%	0.00
2025-12-30	12.38	12.35	-0.13	-1.04%	12.26	12.53	47390	5869.62	1.73%	0.00
2025-12-29	12.61	12.48	-0.21	-1.65%	12.42	12.80	64588	8081.16	2.36%	0.00
2025-12-26	12.60	12.69	0.14	1.12%	12.58	13.05	94565	12045.42	3.46%	0.00
2025-12-25	12.73	12.55	0.09	0.72%	12.34	12.73	68250	8526.57	2.50%	0.00
2025-12-24	12.31	12.46	0.06	0.48%	12.31	12.58	48830	6087.48	1.79%	0.00
2025-12-23	12.29	12.40	0.11	0.90%	12.12	12.48	70122	8645.20	2.56%	0.00
2025-12-22	12.38	12.29	-0.05	-0.41%	12.26	12.43	54263	6693.86	1.98%	0.00
2025-12-19	12.23	12.34	0.17	1.40%	12.16	12.39	44569	5481.06	1.63%	0.00
2025-12-18	12.25	12.17	-0.14	-1.14%	12.13	12.37	44481	5451.38	1.63%	0.00
2025-12-17	12.11	12.31	0.20	1.65%	11.92	12.34	66060	8017.33	2.42%	0.00
2025-12-16	12.23	12.11	-0.22	-1.78%	12.02	12.30	51610	6254.93	1.89%	0.00
2025-12-15	12.42	12.33	-0.12	-0.96%	12.19	12.53	50444	6233.25	1.84%	0.00
2025-12-12	12.41	12.45	0.04	0.32%	12.36	12.55	47365	5907.26	1.73%	0.00
2025-12-11	12.70	12.41	-0.26	-2.05%	12.40	12.78	52137	6522.42	1.91%	0.00
2025-12-10	12.98	12.67	-0.21	-1.63%	12.57	12.98	64890	8234.46	2.37%	0.00
2025-12-09	13.13	12.88	-0.27	-2.05%	12.85	13.13	47578	6161.66	1.74%	0.00
2025-12-08	13.00	13.15	0.16	1.23%	12.95	13.22	61078	7999.17	2.23%	0.00
2025-12-05	12.88	12.99	0.17	1.33%	12.62	13.02	63163	8096.37	2.31%	0.00
2025-12-04	13.20	12.82	-0.38	-2.88%	12.76	13.27	70743	9125.13	2.59%	2.00
2025-12-03	13.66	13.20	-0.40	-2.94%	13.15	13.74	77262	10306.67	2.83%	0.00
2025-12-02	13.81	13.60	-0.27	-1.95%	13.53	13.81	70363	9591.79	2.57%	0.00
2025-12-01	13.91	13.87	0.02	0.14%	13.82	14.28	104050	14577.33	3.80%	0.00
2025-11-28	13.88	13.85	0.07	0.51%	13.66	13.99	95595	13198.16	3.50%	0.00
2025-11-27	13.35	13.78	0.38	2.84%	13.35	14.25	146573	20327.62	5.36%	4.00
2025-11-26	13.78	13.40	-0.59	-4.22%	13.37	13.96	152800	20830.78	5.59%	1.00
2025-11-25	13.13	13.99	0.97	7.45%	12.99	14.33	210104	28935.91	7.68%	4.00

深证大盘股票行情在线 K线走势图

科恒股份(300340)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