当前位置: 爱股网 > 股票行情 > *ST汇科(300561)股票行情

*ST汇科(300561)股票行情

*ST汇科(300561)

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

*ST汇科(300561)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
2026-02-06	13.60	13.30	-1.22	-8.40%	12.75	13.67	313098	41546.00	12.99%	24.00
2026-02-05	14.52	14.52	-3.63	-20.00%	14.52	14.78	207578	30143.30	8.61%	1.00
2026-02-04	17.72	18.15	0.48	2.72%	17.69	18.60	92092	16797.78	3.82%	0.00
2026-02-03	18.12	17.67	-0.23	-1.28%	17.53	18.58	82745	14840.66	3.43%	0.00
2026-02-02	17.41	17.90	0.18	1.02%	17.35	18.28	82794	14742.30	3.43%	0.00
2026-01-30	17.50	17.72	1.07	6.43%	16.85	18.18	148432	25928.23	6.16%	1.00
2026-01-29	20.00	16.65	-4.16	-19.99%	16.65	20.00	281994	50824.62	11.70%	0.00
2026-01-28	21.41	20.81	-0.83	-3.84%	20.80	21.88	69811	14797.82	2.90%	0.00
2026-01-27	21.93	21.64	-0.08	-0.37%	20.66	22.15	82634	17660.80	3.43%	0.00
2026-01-26	21.82	21.72	-0.48	-2.16%	21.53	22.44	75746	16557.75	3.14%	0.00
2026-01-23	21.74	22.20	0.52	2.40%	21.53	22.93	105839	23469.03	4.39%	0.00
2026-01-22	21.20	21.68	0.83	3.98%	20.81	21.96	95862	20580.25	3.98%	5.00
2026-01-21	20.88	20.85	-0.08	-0.38%	20.60	21.57	100164	21103.69	4.16%	0.00
2026-01-20	21.60	20.93	-0.59	-2.74%	20.13	22.50	171521	36618.46	7.12%	0.00
2026-01-19	24.60	21.52	-3.17	-12.84%	21.51	24.60	189381	42786.31	7.86%	0.00
2026-01-16	23.38	24.69	1.31	5.60%	23.12	25.44	150258	36690.14	6.23%	5.00
2026-01-15	23.05	23.38	-0.29	-1.23%	23.04	24.38	111390	26374.90	4.62%	7.00
2026-01-14	21.70	23.67	1.73	7.89%	21.69	24.79	216220	50602.68	8.97%	1.00
2026-01-13	21.82	21.94	0.12	0.55%	21.12	22.00	135624	29325.23	5.63%	19.00
2026-01-12	21.61	21.82	0.08	0.37%	21.04	22.55	159008	34702.18	6.60%	2.00
2026-01-09	21.60	21.74	0.08	0.37%	20.61	22.07	168473	35570.89	6.99%	0.00
2026-01-08	19.00	21.66	2.67	14.06%	19.00	22.20	234957	47970.91	9.75%	27.00
2026-01-07	18.71	18.99	0.09	0.48%	18.52	19.25	165713	31257.06	6.87%	1.00
2026-01-06	17.65	18.90	1.25	7.08%	17.51	19.42	247432	45665.42	10.26%	10.00
2026-01-05	17.00	17.65	2.94	19.99%	16.51	17.65	257207	44516.51	10.67%	0.00
2025-12-31	14.59	14.71	0.06	0.41%	14.38	14.75	50202	7326.50	2.08%	0.00
2025-12-30	14.66	14.65	0.03	0.21%	14.60	15.05	63827	9439.03	2.65%	0.00
2025-12-29	14.64	14.62	-0.03	-0.20%	14.53	15.23	59818	8849.22	2.48%	21.00
2025-12-26	14.55	14.65	0.12	0.83%	14.52	15.24	82566	12226.38	3.43%	0.00
2025-12-25	14.28	14.53	0.26	1.82%	14.13	14.73	67862	9776.79	2.82%	1.00
2025-12-24	13.71	14.27	0.48	3.48%	13.71	14.38	73909	10490.66	3.07%	0.00
2025-12-23	13.69	13.79	0.16	1.17%	13.68	14.34	77332	10820.13	3.21%	0.00
2025-12-22	13.50	13.63	0.11	0.81%	13.46	13.75	44053	6002.33	1.83%	0.00
2025-12-19	13.00	13.52	0.57	4.40%	12.93	13.68	86492	11534.30	3.59%	0.00
2025-12-18	13.00	12.95	-0.05	-0.38%	12.89	13.26	39259	5132.60	1.63%	0.00
2025-12-17	12.88	13.00	0.15	1.17%	12.61	13.08	57978	7456.59	2.41%	0.00
2025-12-16	13.13	12.85	-0.21	-1.61%	12.74	13.22	58154	7563.55	2.41%	2.00
2025-12-15	12.83	13.06	0.35	2.75%	12.82	13.46	68797	9029.02	2.85%	1.00
2025-12-12	13.53	12.71	-0.79	-5.85%	12.34	13.65	92119	12057.63	3.82%	0.00
2025-12-11	13.90	13.50	-0.43	-3.09%	13.47	13.93	49375	6713.40	2.05%	46.00
2025-12-10	13.88	13.93	-0.02	-0.14%	13.78	14.04	37878	5266.81	1.57%	0.00
2025-12-09	14.06	13.95	-0.25	-1.76%	13.92	14.27	43836	6161.88	1.82%	1.00
2025-12-08	14.30	14.20	0.04	0.28%	14.17	14.55	71636	10291.13	2.97%	0.00
2025-12-05	13.50	14.16	0.68	5.04%	13.36	14.44	97114	13601.81	4.03%	50.00
2025-12-04	13.73	13.48	-0.20	-1.46%	13.44	13.79	43323	5885.60	1.80%	0.00
2025-12-03	14.02	13.68	-0.30	-2.15%	13.60	14.16	43585	6028.84	1.81%	1.00
2025-12-02	14.25	13.98	-0.33	-2.31%	13.88	14.31	44945	6296.32	1.86%	0.00
2025-12-01	14.50	14.31	-0.13	-0.90%	14.31	14.64	41380	5965.76	1.72%	0.00
2025-11-28	14.18	14.44	0.24	1.69%	14.18	14.46	38512	5532.22	1.60%	0.00
2025-11-27	14.26	14.20	-0.10	-0.70%	14.16	14.43	34300	4909.46	1.42%	0.00
2025-11-26	14.51	14.30	-0.20	-1.38%	14.25	14.67	42284	6104.35	1.75%	0.00
2025-11-25	14.40	14.50	0.11	0.76%	14.38	14.73	44928	6540.34	1.86%	0.00
2025-11-24	14.22	14.39	0.33	2.35%	13.98	14.49	48876	6963.28	2.03%	0.00
2025-11-21	14.65	14.06	-0.79	-5.32%	14.03	14.79	70191	10085.04	2.91%	0.00
2025-11-20	15.14	14.85	-0.17	-1.13%	14.71	15.24	46348	6937.86	1.92%	0.00
2025-11-19	15.39	15.02	-0.42	-2.72%	14.93	15.48	51283	7763.20	2.13%	0.00
2025-11-18	15.30	15.44	0.01	0.06%	15.25	15.78	56607	8773.97	2.35%	0.00
2025-11-17	15.01	15.43	0.27	1.78%	14.82	15.48	66632	10077.31	2.76%	0.00
2025-11-14	15.22	15.16	-0.21	-1.37%	15.15	15.39	47624	7263.54	1.98%	0.00
2025-11-13	15.37	15.37	0.05	0.33%	15.17	15.52	59046	9060.30	2.45%	0.00
2025-11-12	15.43	15.32	-0.12	-0.78%	15.28	15.59	50355	7760.85	2.09%	0.00
2025-11-11	15.98	15.44	-0.59	-3.68%	15.38	15.98	103784	16149.00	4.31%	3.00
2025-11-10	16.05	16.03	-0.05	-0.31%	15.95	16.17	51834	8312.35	2.15%	0.00
2025-11-07	16.20	16.08	-0.24	-1.47%	16.06	16.32	62515	10087.77	2.59%	0.00
2025-11-06	16.38	16.32	-0.05	-0.31%	16.16	16.53	58509	9552.87	2.43%	2.00
2025-11-05	16.18	16.37	-0.07	-0.43%	16.14	16.60	62487	10268.48	2.59%	0.00
2025-11-04	16.47	16.44	-0.13	-0.78%	16.21	16.71	80014	13140.79	3.32%	0.00
2025-11-03	16.08	16.57	0.49	3.05%	15.96	16.69	110278	18092.83	4.57%	0.00
2025-10-31	16.08	16.08	0.06	0.37%	15.83	16.27	77666	12461.60	3.22%	0.00
2025-10-30	16.49	16.02	-0.77	-4.59%	15.88	16.49	134104	21651.32	5.56%	3.00
2025-10-29	16.11	16.79	0.53	3.26%	16.11	16.90	109793	18161.69	4.55%	0.00
2025-10-28	16.38	16.26	-0.13	-0.79%	16.01	16.62	85207	13897.90	3.53%	1.00
2025-10-27	16.35	16.39	0.13	0.80%	16.31	16.81	101824	16829.38	4.22%	0.00
2025-10-24	16.48	16.26	-0.33	-1.99%	16.20	16.65	90736	14827.77	3.76%	0.00
2025-10-23	16.44	16.59	0.15	0.91%	16.32	16.84	111233	18453.58	4.61%	1.00
2025-10-22	15.64	16.44	0.68	4.31%	15.54	16.88	159659	25996.28	6.62%	54.00
2025-10-21	15.41	15.76	0.30	1.94%	15.31	16.06	94995	14951.78	3.94%	7.00
2025-10-20	15.19	15.46	0.39	2.59%	15.01	15.49	80348	12242.14	3.33%	0.00
2025-10-17	15.42	15.07	-0.31	-2.02%	15.03	15.63	67863	10430.54	2.82%	3.00
2025-10-16	15.56	15.38	-0.22	-1.41%	15.36	15.70	49575	7667.79	2.06%	0.00

深证大盘股票行情在线 K线走势图

*ST汇科(300561)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
聚和材料	89.23	20.00
杰普特	212.75	20.00
炬光科技	339.17	15.76
长盈通	65.96	14.39
腾景科技	250.00	13.12
芯原股份	214.62	11.96
青达环保	28.89	10.56
德科立	182.58	10.41
杭萧钢构	4.14	10.11
海航科技	4.36	10.10
晶科科技	4.80	10.09
吉华集团	7.21	10.08
风语筑	9.96	10.06
动力新科	10.51	10.05
金晶科技	7.45	10.04
大位科技	10.41	10.04
龙韵股份	19.64	10.03
赛伍技术	18.67	10.02
掌阅科技	25.69	10.02
爱旭股份	15.04	10.02

深市涨幅前二十

名称	价格	涨幅▼
利源股份	2.16	10.20
雅博股份	1.96	10.11
协鑫集成	5.04	10.04
江苏神通	18.43	10.03
辉煌科技	14.15	10.03
名雕股份	33.72	10.02
亚玛顿	30.97	10.02
完美世界	21.53	10.02
西子洁能	19.54	10.02
兆驰股份	10.34	10.00
欢瑞世纪	8.15	9.99
海翔药业	8.26	9.99
宏英智能	37.32	9.99
博纳影业	11.34	9.99
沙河股份	14.53	9.99
闰土股份	14.53	9.99
金富科技	22.59	9.98
TCL中环	11.68	9.98
百川股份	12.25	9.96
中利集团	3.43	9.94

创业板涨幅前二十

名称	价格	涨幅▼
荣信文化	42.24	20.00
凯龙高科	41.16	20.00
中文在线	35.28	20.00
苏文电能	26.16	20.00
海看股份	32.65	19.99
顶固集创	21.43	19.99
捷成股份	7.04	19.93
天孚通信	297.57	17.63
光库科技	181.40	15.62
太辰光	138.26	14.49
四方达	21.11	13.49
有棵树	8.29	12.48
创益通	47.65	12.06
赛微电子	56.13	11.77
东田微	170.13	11.71
光力科技	24.76	11.63
致尚科技	230.15	11.45
迈为股份	332.03	9.89
仕净科技	15.78	9.89
易华录	13.70	9.78