当前位置: 爱股网 > 股票行情 > 濮阳惠成(300481)股票行情

濮阳惠成(300481)股票行情

濮阳惠成(300481)

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

濮阳惠成(300481)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
2025-10-27	14.95	15.27	0.48	3.25%	14.94	15.40	106642	16220.61	3.68%	0.00
2025-10-24	14.70	14.79	0.09	0.61%	14.65	14.90	46294	6844.44	1.60%	0.00
2025-10-23	14.45	14.70	0.22	1.52%	14.30	14.70	42238	6111.54	1.46%	0.00
2025-10-22	14.64	14.48	-0.22	-1.50%	14.42	14.76	50913	7410.51	1.76%	0.00
2025-10-21	14.68	14.70	0.06	0.41%	14.58	14.84	45178	6648.79	1.56%	0.00
2025-10-20	14.87	14.64	-0.10	-0.68%	14.55	14.92	59989	8801.98	2.07%	0.00
2025-10-17	15.10	14.74	-0.45	-2.96%	14.65	15.41	86682	12950.49	2.99%	0.00
2025-10-16	15.20	15.19	-0.05	-0.33%	15.05	15.59	118121	18119.71	4.07%	0.00
2025-10-15	15.05	15.24	0.17	1.13%	14.97	15.32	57120	8670.14	1.97%	0.00
2025-10-14	15.37	15.07	-0.30	-1.95%	15.02	15.48	67568	10275.85	2.33%	2.00
2025-10-13	14.71	15.37	0.24	1.59%	14.53	15.41	94136	14271.59	3.25%	0.00
2025-10-10	15.10	15.13	-0.05	-0.33%	15.01	15.20	48002	7251.18	1.65%	0.00
2025-10-09	15.00	15.18	0.16	1.07%	14.97	15.30	82826	12563.21	2.86%	0.00
2025-09-30	14.99	15.02	0.04	0.27%	14.87	15.21	59248	8921.55	2.04%	0.00
2025-09-29	14.78	14.98	0.17	1.15%	14.72	15.00	48566	7246.88	1.67%	0.00
2025-09-26	14.80	14.81	0.02	0.14%	14.73	14.98	49866	7419.00	1.72%	0.00
2025-09-25	14.99	14.79	-0.21	-1.40%	14.73	15.05	60732	9033.66	2.09%	0.00
2025-09-24	14.47	15.00	0.50	3.45%	14.34	15.07	108614	16093.00	3.74%	1.00
2025-09-23	14.58	14.50	-0.09	-0.62%	14.12	14.59	63523	9100.38	2.19%	0.00
2025-09-22	14.55	14.59	0.02	0.14%	14.40	14.61	36348	5273.82	1.25%	0.00
2025-09-19	14.50	14.57	0.06	0.41%	14.48	14.68	44849	6533.75	1.55%	0.00
2025-09-18	14.69	14.51	-0.16	-1.09%	14.40	14.84	65438	9572.98	2.26%	0.00
2025-09-17	14.64	14.67	0.03	0.20%	14.59	14.80	44080	6487.58	1.52%	0.00
2025-09-16	14.54	14.64	0.04	0.27%	14.43	14.67	43260	6303.94	1.49%	0.00
2025-09-15	14.71	14.60	-0.14	-0.95%	14.55	14.80	38856	5677.87	1.34%	0.00
2025-09-12	14.76	14.74	0.00	0.00%	14.64	14.92	50124	7387.58	1.73%	0.00
2025-09-11	14.55	14.74	0.31	2.15%	14.39	14.75	62555	9151.95	2.16%	0.00
2025-09-10	14.77	14.63	-0.08	-0.54%	14.58	14.83	33995	4990.21	1.17%	0.00
2025-09-09	14.88	14.71	-0.17	-1.14%	14.70	15.03	45356	6722.40	1.56%	0.00
2025-09-08	14.85	14.88	0.05	0.34%	14.63	14.89	35904	5308.08	1.24%	0.00
2025-09-05	14.48	14.83	0.44	3.06%	14.40	14.99	83977	12416.31	2.90%	0.00
2025-09-04	14.39	14.39	0.03	0.21%	14.19	14.58	61985	8941.97	2.14%	0.00
2025-09-03	14.66	14.36	-0.17	-1.17%	14.30	14.74	64812	9407.38	2.23%	0.00
2025-09-02	14.80	14.53	-0.30	-2.02%	14.40	14.88	76741	11180.37	2.65%	0.00
2025-09-01	14.91	14.83	0.00	0.00%	14.81	15.00	55340	8245.91	1.91%	0.00
2025-08-29	14.89	14.83	-0.08	-0.54%	14.81	15.02	50784	7564.32	1.75%	0.00
2025-08-28	14.91	14.91	-0.05	-0.33%	14.47	15.13	109965	16270.18	3.79%	0.00
2025-08-27	15.54	14.96	-0.59	-3.79%	14.93	15.62	97171	14863.75	3.35%	0.00
2025-08-26	15.30	15.55	0.22	1.44%	15.18	15.83	110869	17240.39	3.82%	0.00
2025-08-25	15.43	15.33	-0.09	-0.58%	15.18	15.47	102050	15625.25	3.52%	0.00
2025-08-22	15.51	15.42	-0.16	-1.03%	15.28	15.65	111801	17212.79	3.85%	0.00
2025-08-21	15.69	15.58	-0.09	-0.57%	15.49	15.78	63368	9905.19	2.18%	0.00
2025-08-20	15.54	15.67	0.07	0.45%	15.46	15.69	60141	9382.89	2.07%	0.00
2025-08-19	15.60	15.60	0.01	0.06%	15.46	15.70	59355	9249.16	2.05%	0.00
2025-08-18	15.61	15.59	0.06	0.39%	15.52	15.72	77662	12130.29	2.68%	0.00
2025-08-15	15.23	15.53	0.27	1.77%	15.23	15.59	59996	9287.93	2.07%	0.00
2025-08-14	15.58	15.26	-0.31	-1.99%	15.25	15.68	68969	10659.62	2.38%	0.00
2025-08-13	15.52	15.57	0.06	0.39%	15.50	15.85	90557	14178.19	3.12%	0.00
2025-08-12	15.63	15.51	-0.11	-0.70%	15.36	15.65	48768	7554.07	1.68%	0.00
2025-08-11	15.52	15.62	0.06	0.39%	15.47	15.65	58289	9085.14	2.01%	0.00
2025-08-08	15.34	15.56	0.15	0.97%	15.26	15.62	66118	10227.87	2.28%	0.00
2025-08-07	15.41	15.41	0.03	0.20%	15.36	15.56	50658	7819.69	1.75%	0.00
2025-08-06	15.28	15.38	0.06	0.39%	15.25	15.43	49344	7571.64	1.70%	0.00
2025-08-05	15.41	15.32	-0.03	-0.20%	15.16	15.45	49793	7597.47	1.72%	0.00
2025-08-04	14.98	15.35	0.33	2.20%	14.83	15.48	81216	12349.18	2.80%	0.00
2025-08-01	15.00	15.02	0.00	0.00%	14.91	15.11	47974	7199.41	1.65%	0.00
2025-07-31	15.26	15.02	-0.30	-1.96%	14.92	15.47	69740	10564.21	2.40%	0.00
2025-07-30	15.47	15.32	-0.23	-1.48%	15.20	15.68	87080	13411.75	3.00%	0.00
2025-07-29	15.12	15.55	0.39	2.57%	15.12	15.83	118862	18431.49	4.10%	0.00
2025-07-28	15.18	15.16	0.01	0.07%	15.04	15.30	46647	7066.41	1.61%	0.00
2025-07-25	14.93	15.15	0.18	1.20%	14.93	15.19	66443	10029.15	2.29%	0.00
2025-07-24	14.85	14.97	0.11	0.74%	14.82	14.98	46543	6942.49	1.60%	0.00
2025-07-23	14.98	14.86	-0.17	-1.13%	14.84	15.10	51470	7702.21	1.77%	0.00
2025-07-22	15.04	15.03	-0.01	-0.07%	14.88	15.13	56522	8476.46	1.95%	0.00
2025-07-21	14.86	15.04	0.16	1.08%	14.79	15.18	65820	9889.74	2.27%	0.00
2025-07-18	14.57	14.88	0.31	2.13%	14.52	14.89	71127	10476.49	2.45%	0.00
2025-07-17	14.39	14.57	0.18	1.25%	14.35	14.63	41497	6033.61	1.43%	0.00
2025-07-16	14.36	14.39	-0.01	-0.07%	14.29	14.47	32042	4609.59	1.10%	0.00
2025-07-15	14.52	14.40	-0.10	-0.69%	14.29	14.54	41320	5945.89	1.42%	0.00
2025-07-14	14.50	14.50	0.01	0.07%	14.45	14.59	33085	4795.65	1.14%	0.00
2025-07-11	14.53	14.49	-0.08	-0.55%	14.38	14.60	37839	5481.42	1.30%	0.00
2025-07-10	14.59	14.57	0.03	0.21%	14.50	14.65	29351	4278.07	1.01%	0.00
2025-07-09	14.64	14.54	-0.10	-0.68%	14.49	14.68	39540	5758.51	1.36%	0.00
2025-07-08	14.35	14.64	0.33	2.31%	14.31	14.66	57631	8391.06	1.99%	0.00
2025-07-07	14.24	14.31	0.06	0.42%	14.21	14.35	23301	3331.50	0.80%	0.00
2025-07-04	14.50	14.25	-0.25	-1.72%	14.21	14.50	46396	6645.23	1.60%	0.00
2025-07-03	14.49	14.50	0.05	0.35%	14.34	14.55	36711	5300.29	1.27%	0.00
2025-07-02	14.57	14.45	-0.11	-0.76%	14.35	14.57	41854	6039.08	1.44%	0.00
2025-07-01	14.29	14.56	0.25	1.75%	14.29	14.66	66641	9650.33	2.30%	0.00
2025-06-30	14.20	14.31	0.14	0.99%	14.18	14.37	45180	6458.66	1.56%	0.00

深证大盘股票行情在线 K线走势图

濮阳惠成(300481)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
星环科技	61.39	16.47
精智达	190.28	15.45
伟测科技	102.10	15.22
欧科亿	31.13	13.61
芳源股份	8.01	12.50
仕佳光子	75.95	11.94
拓荆科技	315.50	10.31
联瑞新材	63.63	10.28
首开股份	6.88	10.08
福建水泥	6.45	10.07
中信重工	7.57	10.03
新日股份	13.95	10.02
金龙汽车	15.50	10.01
时空科技	47.69	10.01
万朗磁塑	41.42	10.01
纽威股份	48.95	10.00
国光连锁	23.10	10.00
厦门钨业	34.53	10.00
汇得科技	34.32	10.00
景旺电子	70.17	10.00

深市涨幅前二十

名称	价格	涨幅▼
达华智能	4.91	10.09
金字火腿	7.22	10.06
皖能电力	8.65	10.05
立新能源	8.22	10.04
大为股份	25.58	10.02
中电港	26.46	10.02
华源控股	10.54	10.02
世龙实业	16.92	10.01
安泰科技	20.89	10.01
豪迈科技	63.87	10.01
东方钽业	31.90	10.00
万润股份	13.97	10.00
德力股份	8.25	10.00
征和工业	78.66	10.00
德明利	238.61	10.00
东方铁塔	15.73	10.00
恒宝股份	22.36	9.99
锡装股份	63.73	9.99
汇绿生态	21.57	9.99
农心科技	28.51	9.99

创业板涨幅前二十

名称	价格	涨幅▼
ST峡创	7.66	20.06
天益医疗	55.75	20.00
向日葵	9.43	19.97
江波龙	266.00	19.82
新雷能	23.80	17.65
晶瑞电材	17.51	16.50
先锋新材	4.16	15.24
鼎泰高科	111.00	14.70
华致酒行	21.43	14.23
苏州天脉	141.95	14.17
常山药业	58.09	13.61
嘉亨家化	38.80	13.28
标榜股份	50.52	13.20
信邦智能	60.75	12.94
东田微	113.96	12.72
永福股份	27.42	12.52
绿联科技	66.56	12.19
*ST新元	7.77	11.96
信德新材	45.00	11.94
捷邦科技	144.00	11.76