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
2026-03-25	12.89	13.07	0.24	1.87%	12.62	13.33	135692	17552.14	5.63%	0.00
2026-03-24	11.74	12.83	1.23	10.60%	11.74	12.95	152009	18830.87	6.31%	0.00
2026-03-23	11.34	11.60	-0.13	-1.11%	11.10	12.16	104312	12198.14	4.33%	0.00
2026-03-20	12.40	11.73	-0.67	-5.40%	11.70	12.46	87145	10454.84	3.62%	0.00
2026-03-19	12.69	12.40	-0.47	-3.65%	12.33	12.80	79456	9979.86	3.30%	21.00
2026-03-18	12.24	12.87	0.51	4.13%	12.14	12.94	87667	11023.17	3.64%	0.00
2026-03-17	12.96	12.36	-0.54	-4.19%	12.32	12.96	94701	11915.65	3.93%	0.00
2026-03-16	12.74	12.90	0.17	1.34%	12.65	13.12	102582	13176.81	4.26%	0.00
2026-03-13	12.84	12.73	0.53	4.34%	12.66	13.33	156892	20339.32	6.51%	3.00
2026-03-12	12.45	12.20	-0.58	-4.54%	12.10	12.85	136322	16871.02	5.66%	0.00
2026-03-11	12.27	12.78	0.48	3.90%	12.17	13.09	194211	24866.70	8.06%	6.00
2026-03-10	11.17	12.30	1.27	11.51%	11.12	12.61	184334	21825.65	7.65%	0.00
2026-03-09	11.20	11.03	-0.39	-3.42%	10.70	11.20	89121	9765.75	3.70%	0.00
2026-03-06	11.30	11.42	0.00	0.00%	11.30	11.57	59234	6785.87	2.46%	17.00
2026-03-05	11.50	11.42	0.07	0.62%	11.34	11.63	51535	5913.08	2.14%	0.00
2026-03-04	11.11	11.35	0.04	0.35%	11.02	11.46	60830	6870.05	2.52%	0.00
2026-03-03	11.91	11.31	-0.61	-5.12%	11.22	12.03	93794	10868.61	3.89%	1.00
2026-03-02	11.86	11.92	-0.42	-3.40%	11.61	12.06	108258	12802.87	4.49%	0.00
2026-02-27	12.37	12.34	0.12	0.98%	12.26	12.60	93921	11635.07	3.90%	0.00
2026-02-26	12.38	12.22	-0.08	-0.65%	12.19	12.74	118241	14696.42	4.91%	0.00
2026-02-25	12.22	12.30	0.19	1.57%	11.90	12.33	95138	11581.67	3.95%	0.00
2026-02-24	12.12	12.11	0.25	2.11%	11.98	12.57	123673	15158.16	5.13%	0.00
2026-02-13	11.69	11.86	-0.13	-1.08%	11.66	12.24	138055	16490.55	5.73%	42.00
2026-02-12	12.81	11.99	-1.06	-8.12%	11.95	12.89	240139	29645.67	9.96%	32.00
2026-02-11	13.06	13.05	-0.08	-0.61%	12.68	13.33	145031	18784.81	6.02%	0.00
2026-02-10	13.15	13.13	0.10	0.77%	13.05	13.53	164343	21799.99	6.82%	10.00
2026-02-09	13.18	13.03	-0.27	-2.03%	12.88	13.36	179852	23459.71	7.46%	0.00
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

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▼
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