当前位置: 爱股网 > 股票行情 > 厚普股份(300471)股票行情

厚普股份(300471)股票行情

厚普股份(300471)

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

厚普股份(300471)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	13.02	12.81	-0.34	-2.59%	12.72	13.12	104446	13446.76	2.85%	0.00
2026-03-25	13.13	13.15	0.06	0.46%	13.02	13.31	119535	15715.87	3.26%	20.00
2026-03-24	13.09	13.09	0.28	2.19%	12.56	13.14	131999	16985.28	3.60%	5.00
2026-03-23	12.99	12.81	-0.45	-3.39%	12.73	13.42	168992	22081.74	4.61%	0.00
2026-03-20	13.85	13.26	-0.57	-4.12%	13.20	13.96	181817	24584.63	4.96%	0.00
2026-03-19	13.90	13.83	-0.21	-1.50%	13.77	14.24	177613	24810.60	4.85%	0.00
2026-03-18	14.03	14.04	0.01	0.07%	13.57	14.18	197316	27304.81	5.38%	0.00
2026-03-17	15.50	14.03	-1.52	-9.77%	14.03	15.76	407782	59937.32	11.12%	0.00
2026-03-16	15.43	15.55	0.18	1.17%	14.88	15.66	271673	41318.12	7.41%	16.00
2026-03-13	15.48	15.37	-0.10	-0.65%	15.30	16.11	285373	44845.58	7.79%	0.00
2026-03-12	15.99	15.47	-0.42	-2.64%	15.16	16.01	249897	38606.61	6.82%	0.00
2026-03-11	16.10	15.89	-0.22	-1.37%	15.66	16.13	279839	44278.72	7.63%	0.00
2026-03-10	15.02	16.11	0.68	4.41%	15.00	16.50	431247	68400.02	11.77%	0.00
2026-03-09	15.99	15.43	-0.25	-1.59%	15.26	16.38	361619	56996.39	9.87%	0.00
2026-03-06	16.33	15.68	-0.63	-3.86%	15.46	16.52	332974	52379.09	9.08%	0.00
2026-03-05	15.95	16.31	0.89	5.77%	15.20	16.80	481929	77605.12	13.15%	0.00
2026-03-04	15.90	15.42	-1.14	-6.88%	14.00	16.08	493546	76519.52	13.46%	50.00
2026-03-03	16.20	16.56	0.69	4.35%	15.55	17.17	720252	117387.15	19.65%	15.00
2026-03-02	16.51	15.87	-0.36	-2.22%	15.84	16.61	300110	48219.08	8.19%	1.00
2026-02-27	15.30	16.23	0.91	5.94%	15.29	16.30	398525	63869.59	10.87%	40.00
2026-02-26	15.08	15.32	0.18	1.19%	14.97	15.44	196507	30004.77	5.36%	0.00
2026-02-25	15.00	15.14	0.07	0.46%	14.92	15.18	167847	25329.50	4.58%	32.00
2026-02-24	14.60	15.07	0.73	5.09%	14.54	15.33	300740	45336.13	8.20%	0.00
2026-02-13	14.69	14.34	-0.38	-2.58%	14.34	14.91	149374	21783.89	4.08%	29.00
2026-02-12	14.53	14.72	0.19	1.31%	14.37	15.25	207820	30786.04	5.67%	2.00
2026-02-11	14.74	14.53	-0.23	-1.56%	14.52	14.79	145832	21337.13	3.98%	24.00
2026-02-10	15.00	14.76	-0.27	-1.80%	14.70	15.18	190324	28313.15	5.19%	0.00
2026-02-09	15.17	15.03	0.02	0.13%	14.94	15.50	234430	35533.39	6.40%	0.00
2026-02-06	14.91	15.01	-0.15	-0.99%	14.87	15.36	250527	37865.56	6.83%	35.00
2026-02-05	15.58	15.16	-0.92	-5.72%	15.05	15.87	381585	58580.55	10.41%	5.00
2026-02-04	14.56	16.08	1.52	10.44%	14.56	16.56	644568	102142.01	17.58%	18.00
2026-02-03	14.52	14.56	0.25	1.75%	14.14	14.75	225269	32637.42	6.15%	0.00
2026-02-02	14.40	14.31	-0.52	-3.51%	14.12	14.80	300977	43654.45	8.21%	0.00
2026-01-30	14.03	14.83	1.04	7.54%	13.67	15.80	529533	77785.70	14.45%	0.00
2026-01-29	13.99	13.79	-0.23	-1.64%	13.72	14.36	235536	32924.82	6.43%	0.00
2026-01-28	15.00	14.02	-0.82	-5.53%	13.94	15.30	286375	40740.38	7.81%	0.00
2026-01-27	14.91	14.84	-0.24	-1.59%	14.26	15.08	291391	42604.46	7.95%	0.00
2026-01-26	14.53	15.08	0.47	3.22%	14.25	15.39	381308	56535.20	10.40%	5.00
2026-01-23	14.41	14.61	0.31	2.17%	14.41	15.09	270048	39769.26	7.37%	5.00
2026-01-22	14.02	14.30	0.28	2.00%	13.82	14.57	200537	28578.30	5.47%	0.00
2026-01-21	13.82	14.02	0.13	0.94%	13.61	14.16	177190	24693.62	4.83%	0.00
2026-01-20	14.45	13.89	-0.13	-0.93%	13.62	14.46	206729	28759.56	5.64%	0.00
2026-01-19	13.51	14.02	0.54	4.01%	13.49	14.17	198665	27762.54	5.42%	46.00
2026-01-16	13.88	13.48	-0.36	-2.60%	13.30	14.00	189591	25623.41	5.17%	0.00
2026-01-15	13.43	13.84	0.32	2.37%	13.32	13.99	263392	36336.15	7.19%	0.00
2026-01-14	13.18	13.52	0.34	2.58%	13.15	13.98	290417	39580.05	7.92%	0.00
2026-01-13	13.68	13.18	-0.52	-3.80%	13.13	13.68	197303	26169.35	5.38%	0.00
2026-01-12	13.26	13.70	0.37	2.78%	13.26	13.73	223651	30242.29	6.10%	0.00
2026-01-09	13.50	13.33	-0.13	-0.97%	13.21	13.59	201918	27025.68	5.51%	20.00
2026-01-08	12.90	13.46	0.50	3.86%	12.82	13.46	215475	28651.54	5.88%	0.00
2026-01-07	12.96	12.96	-0.06	-0.46%	12.72	13.07	171733	22190.29	4.69%	0.00
2026-01-06	12.57	13.02	0.38	3.01%	12.49	13.02	192236	24729.58	5.24%	1.00
2026-01-05	12.76	12.64	0.04	0.32%	12.57	12.99	170232	21603.25	4.64%	0.00
2025-12-31	12.79	12.60	-0.15	-1.18%	12.57	12.95	134776	17186.90	3.68%	0.00
2025-12-30	12.82	12.75	-0.17	-1.32%	12.67	13.13	137925	17760.03	3.76%	0.00
2025-12-29	12.92	12.92	0.01	0.08%	12.78	13.04	146696	18946.15	4.00%	0.00
2025-12-26	13.11	12.91	-0.33	-2.49%	12.83	13.36	214175	27929.53	5.84%	1.00
2025-12-25	12.49	13.24	0.87	7.03%	12.46	13.64	323310	42313.11	8.82%	4.00
2025-12-24	12.21	12.37	0.11	0.90%	12.03	12.54	118296	14636.07	3.23%	0.00
2025-12-23	12.52	12.26	-0.34	-2.70%	12.21	12.62	160613	19847.72	4.38%	0.00
2025-12-22	13.02	12.60	-0.48	-3.67%	12.57	13.15	188297	23896.79	5.14%	0.00
2025-12-19	12.56	13.08	0.66	5.31%	12.56	13.30	261096	33914.66	7.12%	0.00
2025-12-18	12.54	12.42	-0.26	-2.05%	12.40	12.71	122755	15377.71	3.35%	0.00
2025-12-17	12.91	12.68	-0.22	-1.71%	12.21	12.98	209556	26290.02	5.72%	0.00
2025-12-16	13.50	12.90	-0.94	-6.79%	12.53	13.68	320277	41362.43	8.74%	0.00
2025-12-15	13.70	13.84	0.41	3.05%	13.57	14.22	391389	54504.49	10.68%	0.00
2025-12-12	13.18	13.43	0.29	2.21%	13.18	13.74	330626	44561.77	9.02%	0.00
2025-12-11	13.00	13.14	0.26	2.02%	13.00	13.58	375313	49830.63	10.24%	0.00
2025-12-10	13.25	12.88	-0.41	-3.09%	12.80	13.28	165188	21387.25	4.51%	0.00
2025-12-09	13.53	13.29	-0.33	-2.42%	13.23	13.65	162011	21768.04	4.42%	0.00
2025-12-08	13.97	13.62	-0.34	-2.44%	13.54	14.10	228750	31422.84	6.24%	0.00
2025-12-05	14.24	13.96	-0.29	-2.04%	13.86	14.39	235116	32997.55	6.41%	0.00
2025-12-04	14.22	14.25	-0.11	-0.77%	13.95	14.60	288436	41169.43	7.87%	0.00
2025-12-03	14.81	14.36	-0.48	-3.23%	14.27	14.84	354044	51271.25	9.66%	43.00
2025-12-02	14.08	14.84	0.70	4.95%	14.04	15.16	539283	78660.05	14.71%	77.00
2025-12-01	13.78	14.14	0.21	1.51%	13.78	14.63	643280	90951.26	17.55%	2.00
2025-11-28	12.48	13.93	1.45	11.62%	12.48	14.98	799347	113970.21	21.81%	85.00
2025-11-27	12.55	12.48	0.02	0.16%	12.46	13.11	181864	23261.51	4.96%	0.00
2025-11-26	12.30	12.46	0.14	1.14%	12.25	12.89	192247	24308.30	5.24%	0.00
2025-11-25	12.28	12.32	0.17	1.40%	12.19	12.52	130138	16033.44	3.55%	0.00

深证大盘股票行情在线 K线走势图

厚普股份(300471)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