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
2026-02-03	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
2025-10-15	15.45	15.60	0.18	1.17%	15.27	15.70	75935	11722.97	3.15%	4.00
2025-10-14	15.62	15.42	-0.07	-0.45%	15.35	15.89	89719	14023.65	3.72%	0.00
2025-10-13	15.15	15.49	-0.24	-1.53%	15.11	15.61	80165	12334.95	3.33%	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▼
奥特维	116.24	20.00
海优新材	67.64	19.99
杰普特	185.30	18.87
燕麦科技	44.43	18.39
炬光科技	301.20	18.06
欧莱新材	24.40	14.82
航亚科技	39.91	14.26
蓝特光学	49.51	14.05
C强一	353.17	14.05
德科立	191.48	13.94
晶科能源	7.00	13.27
赛恩斯	81.99	13.25
微导纳米	73.90	11.97
美迪凯	13.24	11.45
博众精工	43.90	11.17
高测股份	15.30	10.79
华依科技	41.36	10.29
聚和材料	78.24	10.12
京投发展	5.45	10.10
城建发展	6.00	10.09

深市涨幅前二十

名称	价格	涨幅▼
南网能源	7.44	10.06
神剑股份	12.82	10.04
红宝丽	13.70	10.04
凯恩股份	6.91	10.03
冰轮环境	17.33	10.03
百川股份	10.31	10.03
巨力索具	16.01	10.03
中恒电气	32.74	10.01
万里石	45.62	10.01
万泽股份	30.65	10.01
伊戈尔	43.86	10.01
名雕股份	28.14	10.01
东方钽业	43.21	10.01
润贝航科	56.33	10.00
银轮股份	39.28	10.00
钧达股份	110.22	10.00
江顺科技	110.55	10.00
通宇通讯	52.81	10.00
湖南黄金	36.63	10.00
航发控制	25.86	10.00

创业板涨幅前二十

名称	价格	涨幅▼
民爆光电	64.78	20.01
泽润新能	74.56	20.01
凯旺科技	47.63	20.01
帝科股份	123.97	20.00
罗博特科	424.80	20.00
晓程科技	64.91	18.67
威尔高	60.50	18.23
三角防务	44.13	17.99
晶盛机电	55.07	17.34
海兰信	28.40	15.82
致尚科技	220.10	15.56
网宿科技	19.31	14.40
胜蓝股份	54.50	14.33
维宏股份	44.99	13.90
顺网科技	27.88	13.80
天孚通信	270.00	13.21
信维通信	89.47	13.12
春晖智控	30.50	12.01
澄天伟业	58.43	11.96
博盈特焊	73.10	11.94