当前位置: 爱股网 > 股票行情 > 劲拓股份(300400)股票行情

劲拓股份(300400)股票行情

劲拓股份(300400)

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

劲拓股份(300400)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	24.44	24.74	0.25	1.02%	23.96	25.23	208980	51384.23	8.71%	0.00
2026-03-25	22.69	24.49	1.80	7.93%	22.68	24.73	213173	50976.79	8.89%	0.00
2026-03-24	22.38	22.69	0.90	4.13%	21.68	22.76	120536	26739.19	5.02%	0.00
2026-03-23	22.70	21.79	-1.76	-7.47%	21.61	23.07	159772	35644.62	6.66%	0.00
2026-03-20	24.64	23.55	-1.03	-4.19%	23.52	25.07	218959	52955.04	9.13%	12.00
2026-03-19	25.00	24.58	-0.98	-3.83%	24.45	25.97	243951	60884.49	10.17%	2.00
2026-03-18	23.70	25.56	1.70	7.12%	23.65	26.21	341043	86546.18	14.21%	23.00
2026-03-17	23.60	23.86	0.39	1.66%	23.12	24.96	310461	74759.59	12.94%	100.00
2026-03-16	22.76	23.47	0.32	1.38%	22.23	23.47	187630	43176.80	7.82%	120.00
2026-03-13	22.31	23.15	0.75	3.35%	22.15	23.30	183002	42108.10	7.63%	0.00
2026-03-12	22.50	22.40	-0.21	-0.93%	22.15	22.70	73991	16555.52	3.08%	0.00
2026-03-11	22.57	22.61	0.03	0.13%	22.43	23.20	110650	25149.86	4.61%	0.00
2026-03-10	22.02	22.58	0.90	4.15%	21.89	22.77	101775	22907.36	4.24%	13.00
2026-03-09	21.49	21.68	-0.21	-0.96%	20.80	21.75	85449	18130.49	3.56%	0.00
2026-03-06	21.65	21.89	0.14	0.64%	21.12	22.09	76873	16633.57	3.20%	0.00
2026-03-05	21.24	21.75	0.95	4.57%	21.24	22.37	108360	23746.51	4.52%	0.00
2026-03-04	20.60	20.80	-0.21	-1.00%	20.60	21.26	56004	11714.22	2.33%	0.00
2026-03-03	21.78	21.01	-0.76	-3.49%	20.89	22.35	86398	18673.15	3.60%	0.00
2026-03-02	21.99	21.77	-0.70	-3.12%	21.47	22.36	99113	21668.95	4.13%	0.00
2026-02-27	22.43	22.47	-0.36	-1.58%	22.07	22.82	89905	20075.30	3.75%	0.00
2026-02-26	21.58	22.83	1.22	5.65%	21.47	23.29	174802	39546.93	7.29%	6.00
2026-02-25	21.13	21.61	0.41	1.93%	21.08	21.79	59833	12818.64	2.49%	0.00
2026-02-24	20.99	21.20	0.37	1.78%	20.75	21.49	48917	10387.11	2.04%	0.00
2026-02-13	20.90	20.83	-0.15	-0.71%	20.79	21.14	30638	6430.27	1.28%	0.00
2026-02-12	20.81	20.98	0.17	0.82%	20.78	21.24	36118	7592.20	1.51%	0.00
2026-02-11	20.72	20.81	-0.01	-0.05%	20.56	21.03	30182	6306.10	1.26%	0.00
2026-02-10	20.84	20.82	-0.02	-0.10%	20.50	21.08	36468	7615.68	1.52%	0.00
2026-02-09	20.52	20.84	0.66	3.27%	20.41	20.97	50522	10483.20	2.11%	0.00
2026-02-06	20.24	20.18	-0.24	-1.18%	20.00	20.82	62544	12799.95	2.61%	0.00
2026-02-05	21.05	20.42	-0.61	-2.90%	20.28	21.05	38710	7950.90	1.61%	0.00
2026-02-04	21.17	21.03	-0.18	-0.85%	20.79	21.19	36179	7585.94	1.51%	0.00
2026-02-03	20.84	21.21	0.62	3.01%	20.80	21.25	47570	10031.07	1.98%	0.00
2026-02-02	21.02	20.59	-0.60	-2.83%	20.55	21.29	43409	9066.88	1.81%	0.00
2026-01-30	20.99	21.19	0.18	0.86%	20.45	21.36	65505	13793.82	2.73%	0.00
2026-01-29	21.85	21.01	-0.94	-4.28%	20.96	21.97	76828	16436.50	3.20%	0.00
2026-01-28	22.50	21.95	-0.64	-2.83%	21.91	22.60	69476	15377.35	2.90%	0.00
2026-01-27	22.22	22.59	0.22	0.98%	22.05	22.89	86952	19543.31	3.62%	0.00
2026-01-26	22.65	22.37	-0.32	-1.41%	21.81	22.65	99858	22083.21	4.16%	0.00
2026-01-23	22.69	23.10	0.41	1.81%	22.39	23.38	105270	23999.63	4.39%	0.00
2026-01-22	23.35	22.69	-0.61	-2.62%	22.55	23.58	110482	25231.40	4.60%	0.00
2026-01-21	22.55	23.30	0.75	3.33%	22.40	23.60	154801	35842.88	6.45%	0.00
2026-01-20	22.70	22.55	-0.14	-0.62%	22.18	22.99	106913	24089.14	4.46%	0.00
2026-01-19	22.80	22.69	0.23	1.02%	22.25	23.07	159781	36148.21	6.66%	0.00
2026-01-16	21.86	22.46	0.86	3.98%	21.28	22.80	171189	37839.49	7.14%	17.00
2026-01-15	21.22	21.60	0.30	1.41%	21.02	21.77	88165	18901.54	3.67%	0.00
2026-01-14	21.00	21.30	0.40	1.91%	20.86	21.68	106882	22763.42	4.45%	0.00
2026-01-13	21.68	20.90	-0.79	-3.64%	20.90	21.68	95000	20156.00	3.96%	0.00
2026-01-12	21.32	21.69	0.37	1.74%	21.14	21.72	104956	22514.52	4.37%	0.00
2026-01-09	20.88	21.32	0.53	2.55%	20.78	21.36	108212	22815.55	4.51%	0.00
2026-01-08	20.72	20.79	-0.02	-0.10%	20.63	20.99	74872	15553.58	3.12%	0.00
2026-01-07	20.19	20.81	0.53	2.61%	20.08	21.25	128346	26613.76	5.35%	0.00
2026-01-06	20.38	20.28	0.12	0.60%	20.15	20.60	72047	14653.69	3.00%	0.00
2026-01-05	19.90	20.16	0.36	1.82%	19.56	20.29	79361	15863.83	3.31%	0.00
2025-12-31	20.12	19.80	-0.15	-0.75%	19.78	20.21	65383	13051.44	2.73%	0.00
2025-12-30	20.01	19.95	-0.24	-1.19%	19.91	20.15	51275	10264.38	2.14%	0.00
2025-12-29	19.91	20.19	0.19	0.95%	19.72	20.46	81100	16328.07	3.38%	0.00
2025-12-26	20.59	20.00	-0.60	-2.91%	19.96	20.59	96097	19402.72	4.01%	0.00
2025-12-25	20.55	20.60	-0.23	-1.10%	20.24	20.75	123134	25217.46	5.13%	0.00
2025-12-24	19.76	20.83	1.18	6.01%	19.56	21.23	203581	41665.27	8.49%	0.00
2025-12-23	18.94	19.65	0.70	3.69%	18.90	20.20	152391	30025.13	6.35%	0.00
2025-12-22	18.40	18.95	0.56	3.05%	18.38	19.28	86050	16270.48	3.59%	0.00
2025-12-19	18.60	18.39	-0.05	-0.27%	18.33	18.67	42653	7863.03	1.78%	0.00
2025-12-18	18.30	18.44	-0.01	-0.05%	18.15	18.93	63291	11774.25	2.64%	0.00
2025-12-17	17.95	18.45	0.50	2.79%	17.76	18.50	51237	9303.79	2.14%	0.00
2025-12-16	18.14	17.95	-0.24	-1.32%	17.81	18.14	37837	6779.51	1.58%	0.00
2025-12-15	18.16	18.19	0.03	0.17%	18.12	18.48	33690	6160.70	1.40%	0.00
2025-12-12	18.11	18.16	-0.03	-0.16%	17.98	18.39	33318	6058.30	1.39%	0.00
2025-12-11	18.60	18.19	-0.23	-1.25%	18.18	18.60	40054	7341.79	1.67%	0.00
2025-12-10	18.80	18.42	-0.38	-2.02%	18.26	18.80	49069	9040.67	2.05%	0.00
2025-12-09	18.88	18.80	-0.19	-1.00%	18.68	19.02	39553	7459.33	1.65%	0.00
2025-12-08	18.95	18.99	0.35	1.88%	18.70	19.03	57470	10875.63	2.40%	0.00
2025-12-05	18.23	18.64	0.34	1.86%	18.09	18.65	51716	9541.81	2.16%	0.00
2025-12-04	18.45	18.30	-0.15	-0.81%	17.99	18.62	66750	12180.92	2.78%	0.00
2025-12-03	18.98	18.45	-0.53	-2.79%	18.40	19.14	79116	14769.82	3.30%	0.00
2025-12-02	19.50	18.98	-0.35	-1.81%	18.90	19.52	77134	14767.22	3.21%	0.00
2025-12-01	19.30	19.33	-0.90	-4.45%	18.79	19.70	150907	29185.95	6.29%	0.00
2025-11-28	20.24	20.23	-0.01	-0.05%	20.00	20.35	39950	8073.34	1.67%	0.00
2025-11-27	19.80	20.24	0.38	1.91%	19.80	20.55	68335	13891.48	2.85%	6.00
2025-11-26	19.82	19.86	0.04	0.20%	19.73	20.15	39273	7853.93	1.64%	0.00
2025-11-25	19.78	19.82	0.20	1.02%	19.62	20.14	45064	8978.32	1.88%	0.00

深证大盘股票行情在线 K线走势图

劲拓股份(300400)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