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
2026-03-25	15.70	15.88	0.18	1.15%	15.70	16.10	55230	8801.94	1.90%	0.00
2026-03-24	15.81	15.70	0.16	1.03%	15.18	15.90	74944	11601.82	2.58%	1.00
2026-03-23	15.85	15.54	-0.66	-4.07%	15.35	16.30	87042	13729.24	3.00%	0.00
2026-03-20	16.80	16.20	-0.58	-3.46%	16.16	16.87	78394	12909.51	2.70%	0.00
2026-03-19	17.13	16.78	-0.43	-2.50%	16.63	17.34	81581	13820.75	2.81%	0.00
2026-03-18	17.10	17.21	0.15	0.88%	16.77	17.24	72622	12335.46	2.50%	0.00
2026-03-17	17.85	17.06	-0.79	-4.43%	17.04	17.97	92391	16087.25	3.19%	0.00
2026-03-16	17.93	17.85	-0.16	-0.89%	17.64	18.33	95188	17004.96	3.28%	0.00
2026-03-13	17.95	18.01	0.05	0.28%	17.87	18.47	116015	21116.75	4.00%	0.00
2026-03-12	18.43	17.96	-0.52	-2.81%	17.87	18.65	117514	21216.83	4.05%	2.00
2026-03-11	18.07	18.48	0.47	2.61%	18.05	18.60	168697	30983.82	5.82%	0.00
2026-03-10	18.36	18.01	-0.54	-2.91%	17.98	18.68	154449	28066.93	5.32%	0.00
2026-03-09	19.16	18.55	0.42	2.32%	18.14	19.65	257095	47943.10	8.86%	0.00
2026-03-06	17.09	18.13	1.09	6.40%	17.00	18.35	162036	28918.21	5.59%	0.00
2026-03-05	16.99	17.04	0.36	2.16%	16.90	17.26	72678	12411.48	2.51%	0.00
2026-03-04	16.69	16.68	-0.12	-0.71%	16.60	17.11	58286	9795.67	2.01%	0.00
2026-03-03	17.75	16.80	-0.93	-5.25%	16.70	17.86	113279	19426.63	3.91%	0.00
2026-03-02	17.60	17.73	-0.24	-1.34%	17.50	17.98	83917	14875.32	2.89%	0.00
2026-02-27	17.91	17.97	-0.13	-0.72%	17.80	18.05	65090	11655.13	2.24%	0.00
2026-02-26	17.99	18.10	0.14	0.78%	17.90	18.14	84256	15190.30	2.90%	0.00
2026-02-25	17.56	17.96	0.47	2.69%	17.52	18.08	120703	21607.11	4.16%	4.00
2026-02-24	17.54	17.49	0.23	1.33%	17.35	17.63	79820	13951.03	2.75%	0.00
2026-02-13	17.38	17.26	-0.22	-1.26%	17.26	17.59	53748	9360.57	1.85%	0.00
2026-02-12	17.34	17.48	0.08	0.46%	17.34	17.97	64635	11352.26	2.23%	0.00
2026-02-11	17.13	17.40	0.23	1.34%	17.07	17.58	57976	10109.73	2.00%	0.00
2026-02-10	17.25	17.17	-0.10	-0.58%	17.06	17.49	59091	10210.65	2.04%	0.00
2026-02-09	17.06	17.27	0.42	2.49%	16.95	17.41	73490	12651.99	2.53%	0.00
2026-02-06	16.56	16.85	0.09	0.54%	16.44	17.11	72764	12295.00	2.51%	0.00
2026-02-05	17.37	16.76	-0.75	-4.28%	16.71	17.63	116075	19719.96	4.00%	0.00
2026-02-04	17.40	17.51	0.07	0.40%	17.26	17.65	71074	12408.17	2.45%	0.00
2026-02-03	17.53	17.44	0.34	1.99%	17.13	17.54	95377	16568.54	3.29%	0.00
2026-02-02	17.72	17.10	-0.73	-4.09%	17.10	18.00	132581	23180.44	4.57%	0.00
2026-01-30	17.89	17.83	-0.30	-1.65%	17.60	18.41	142918	25684.69	4.93%	0.00
2026-01-29	18.15	18.13	-0.20	-1.09%	17.72	18.20	178624	32062.79	6.16%	0.00
2026-01-28	17.48	18.33	0.71	4.03%	17.45	18.57	241090	43875.62	8.31%	0.00
2026-01-27	18.00	17.62	-0.28	-1.56%	17.33	18.17	141475	24828.13	4.88%	0.00
2026-01-26	17.50	17.90	0.45	2.58%	17.22	18.24	206365	36626.83	7.11%	0.00
2026-01-23	17.19	17.45	0.35	2.05%	17.09	17.57	113879	19740.17	3.93%	0.00
2026-01-22	17.00	17.10	0.12	0.71%	16.88	17.31	80962	13859.15	2.79%	0.00
2026-01-21	16.96	16.98	-0.11	-0.64%	16.75	17.05	75777	12819.12	2.61%	0.00
2026-01-20	16.85	17.09	0.17	1.00%	16.74	17.09	94487	15997.57	3.26%	0.00
2026-01-19	16.75	16.92	0.13	0.77%	16.63	16.94	78908	13282.13	2.72%	0.00
2026-01-16	16.87	16.79	-0.01	-0.06%	16.55	16.92	117893	19671.37	4.06%	0.00
2026-01-15	16.60	16.80	0.46	2.82%	16.60	17.29	185623	31298.55	6.40%	0.00
2026-01-14	16.12	16.34	0.12	0.74%	16.09	16.56	115062	18811.71	3.97%	1.00
2026-01-13	16.45	16.22	-0.25	-1.52%	16.18	16.48	87107	14230.31	3.00%	8.00
2026-01-12	16.44	16.47	0.05	0.30%	16.35	16.50	100857	16572.35	3.48%	0.00
2026-01-09	16.44	16.42	-0.05	-0.30%	16.30	16.59	97551	16004.44	3.36%	0.00
2026-01-08	16.35	16.47	0.02	0.12%	16.26	16.95	111980	18571.13	3.86%	0.00
2026-01-07	16.30	16.45	0.31	1.92%	16.19	16.63	131814	21628.26	4.54%	25.00
2026-01-06	16.22	16.14	-0.09	-0.55%	16.02	16.25	82439	13296.65	2.84%	0.00
2026-01-05	15.46	16.23	0.73	4.71%	15.46	16.40	146177	23647.79	5.04%	13.00
2025-12-31	15.55	15.50	-0.05	-0.32%	15.35	15.63	39147	6066.51	1.35%	0.00
2025-12-30	15.71	15.55	-0.27	-1.71%	15.52	15.82	45308	7083.70	1.56%	0.00
2025-12-29	15.63	15.82	0.19	1.22%	15.60	15.87	52259	8241.71	1.80%	0.00
2025-12-26	15.86	15.63	-0.23	-1.45%	15.61	15.86	59383	9331.00	2.05%	0.00
2025-12-25	15.76	15.86	0.09	0.57%	15.66	15.87	45144	7117.98	1.56%	0.00
2025-12-24	15.74	15.77	0.03	0.19%	15.65	15.80	40416	6358.55	1.39%	7.00
2025-12-23	15.69	15.74	-0.01	-0.06%	15.63	15.84	50744	7987.36	1.75%	0.00
2025-12-22	15.54	15.75	0.26	1.68%	15.46	15.76	57100	8959.17	1.97%	0.00
2025-12-19	15.39	15.49	0.13	0.85%	15.39	15.58	46911	7261.12	1.62%	0.00
2025-12-18	15.34	15.36	-0.14	-0.90%	15.30	15.56	38246	5910.90	1.32%	0.00
2025-12-17	15.35	15.50	0.13	0.85%	14.93	15.50	70032	10647.74	2.41%	0.00
2025-12-16	15.35	15.37	-0.06	-0.39%	15.27	15.53	46577	7164.83	1.61%	0.00
2025-12-15	15.18	15.43	0.15	0.98%	15.17	15.76	61635	9568.24	2.12%	0.00
2025-12-12	15.31	15.28	-0.02	-0.13%	15.26	15.52	43975	6764.61	1.52%	0.00
2025-12-11	15.76	15.30	-0.45	-2.86%	15.30	15.80	76672	11854.32	2.64%	0.00
2025-12-10	15.81	15.75	-0.03	-0.19%	15.65	16.01	57892	9135.07	2.00%	1.00
2025-12-09	15.99	15.78	-0.31	-1.93%	15.75	16.27	73412	11737.03	2.53%	1.00
2025-12-08	16.18	16.09	0.10	0.63%	15.94	16.24	63804	10268.12	2.20%	0.00
2025-12-05	15.83	15.99	0.18	1.14%	15.77	16.03	51500	8194.00	1.78%	0.00
2025-12-04	16.41	15.81	-0.65	-3.95%	15.80	16.41	95915	15345.81	3.31%	5.00
2025-12-03	16.55	16.46	-0.09	-0.54%	16.05	16.58	114996	18712.01	3.96%	0.00
2025-12-02	16.95	16.55	-0.57	-3.33%	16.45	16.95	111394	18508.15	3.84%	0.00
2025-12-01	16.60	17.12	0.36	2.15%	16.30	17.12	178723	29653.66	6.16%	0.00
2025-11-28	16.72	16.76	0.04	0.24%	16.67	16.93	102747	17215.01	3.54%	0.00
2025-11-27	17.18	16.72	-0.49	-2.85%	16.66	17.38	193497	32764.35	6.67%	100.00
2025-11-26	17.20	17.21	-0.41	-2.33%	17.14	17.69	249448	43215.28	8.60%	15.00
2025-11-25	16.80	17.62	0.69	4.08%	16.72	17.70	368788	63595.92	12.71%	6.00
2025-11-24	16.81	16.93	0.43	2.61%	16.39	17.26	290049	48727.41	10.00%	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▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24