当前位置: 爱股网 > 股票行情 > 晶瑞电材(300655)股票行情

晶瑞电材(300655)股票行情

晶瑞电材(300655)

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

晶瑞电材(300655)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	14.41	14.50	0.26	1.83%	14.35	14.73	299700	43637.33	2.81%	0.00
2026-03-24	14.33	14.24	0.23	1.64%	13.78	14.38	272589	38267.15	2.56%	0.00
2026-03-23	14.52	14.01	-0.80	-5.40%	13.89	14.75	399812	57044.88	3.75%	0.00
2026-03-20	15.30	14.81	-0.38	-2.50%	14.80	15.45	269120	40794.33	2.52%	0.00
2026-03-19	15.56	15.19	-0.59	-3.74%	15.09	15.57	290747	44510.07	2.73%	0.00
2026-03-18	15.70	15.78	0.20	1.28%	15.46	15.84	223371	34988.96	2.09%	0.00
2026-03-17	16.35	15.58	-0.72	-4.42%	15.56	16.38	313416	49789.54	2.94%	5.00
2026-03-16	16.03	16.30	0.16	0.99%	15.68	16.30	332860	53257.60	3.12%	4.00
2026-03-13	15.98	16.14	0.02	0.12%	15.91	16.43	297906	48197.71	2.79%	0.00
2026-03-12	16.23	16.12	-0.17	-1.04%	16.05	16.47	288066	46758.28	2.70%	10.00
2026-03-11	16.20	16.29	0.07	0.43%	16.13	16.54	365249	59475.34	3.42%	8.00
2026-03-10	15.98	16.22	0.53	3.38%	15.91	16.24	319230	51458.49	2.99%	15.00
2026-03-09	15.89	15.69	-0.49	-3.03%	15.21	15.89	490951	75961.32	4.60%	0.00
2026-03-06	16.20	16.18	-0.20	-1.22%	16.16	16.42	297775	48301.69	2.79%	80.00
2026-03-05	16.54	16.38	0.32	1.99%	16.24	16.78	404466	66857.96	3.79%	13.00
2026-03-04	16.14	16.06	-0.26	-1.59%	15.96	16.63	425682	69191.95	3.99%	0.00
2026-03-03	17.63	16.32	-1.37	-7.74%	16.30	17.90	707244	119350.30	6.63%	5.00
2026-03-02	17.65	17.69	-0.43	-2.37%	17.55	18.03	508198	90151.84	4.77%	8.00
2026-02-27	18.03	18.12	-0.16	-0.88%	17.91	18.15	422353	76281.84	3.96%	0.00
2026-02-26	18.21	18.28	-0.01	-0.05%	17.90	18.38	623281	113293.27	5.84%	12.00
2026-02-25	17.68	18.29	0.57	3.22%	17.47	18.32	774090	139669.47	7.26%	5.00
2026-02-24	17.75	17.72	0.15	0.85%	17.32	18.07	631893	112141.39	5.93%	23.00
2026-02-13	17.29	17.57	0.36	2.09%	17.28	17.85	629705	110940.83	5.90%	41.00
2026-02-12	17.13	17.21	0.14	0.82%	17.07	17.28	319162	54884.04	2.99%	10.00
2026-02-11	17.03	17.07	-0.09	-0.52%	16.98	17.39	257949	44296.30	2.42%	1.00
2026-02-10	17.09	17.16	0.00	0.00%	17.06	17.50	390762	67426.23	3.66%	0.00
2026-02-09	16.99	17.16	0.53	3.19%	16.91	17.27	369375	63173.49	3.46%	2.00
2026-02-06	16.55	16.63	-0.08	-0.48%	16.50	16.90	265257	44436.72	2.49%	13.00
2026-02-05	17.02	16.71	-0.51	-2.96%	16.60	17.08	401900	67409.58	3.77%	19.80
2026-02-04	17.32	17.22	-0.26	-1.49%	16.96	17.39	351442	60282.32	3.30%	10.00
2026-02-03	17.18	17.48	0.58	3.43%	17.08	17.48	444084	76946.56	4.16%	9.00
2026-02-02	17.37	16.90	-0.67	-3.81%	16.89	17.55	431866	74209.08	4.05%	3.00
2026-01-30	17.46	17.57	0.01	0.06%	16.87	17.69	568883	98596.27	5.33%	44.00
2026-01-29	18.16	17.56	-0.85	-4.62%	17.52	18.22	684080	122168.98	6.41%	7.00
2026-01-28	18.14	18.41	0.33	1.83%	17.89	18.44	779268	142045.28	7.31%	70.00
2026-01-27	17.86	18.08	0.03	0.17%	17.48	18.12	673366	120238.80	6.31%	21.00
2026-01-26	18.94	18.05	-1.11	-5.79%	17.75	19.05	1134165	207278.28	10.63%	29.00
2026-01-23	18.62	19.16	0.68	3.68%	18.45	19.48	1340214	252211.84	12.57%	36.00
2026-01-22	19.53	18.48	-1.82	-8.97%	18.37	19.70	1810794	339417.56	16.98%	159.00
2026-01-21	18.72	20.30	1.34	7.07%	18.38	21.16	1822918	362229.78	17.09%	74.00
2026-01-20	19.09	18.96	-0.21	-1.10%	18.53	19.18	862826	162341.80	8.09%	22.00
2026-01-19	19.51	19.17	-0.31	-1.59%	19.03	19.74	764291	147259.58	7.17%	85.00
2026-01-16	19.75	19.48	-0.14	-0.71%	19.20	20.08	1380753	269873.53	12.95%	47.00
2026-01-15	18.21	19.62	1.17	6.34%	18.19	19.80	1841389	353022.88	17.27%	32.00
2026-01-14	18.04	18.45	0.31	1.71%	18.04	19.08	1015122	187965.47	9.52%	2.00
2026-01-13	19.00	18.14	-0.86	-4.53%	18.06	19.36	1121719	209118.17	10.52%	17.00
2026-01-12	18.95	19.00	0.05	0.26%	18.72	19.10	1006783	190307.64	9.44%	21.00
2026-01-09	18.90	18.95	-0.13	-0.68%	18.70	19.19	1103794	209327.02	10.35%	1.00
2026-01-08	19.48	19.08	-0.11	-0.57%	18.90	20.18	1890307	367769.62	17.72%	2.00
2026-01-07	18.30	19.19	1.72	9.85%	18.26	20.00	2371197	454239.28	22.23%	47.00
2026-01-06	16.58	17.47	0.81	4.86%	16.49	17.88	1113300	193406.89	10.43%	143.00
2026-01-05	16.25	16.66	0.53	3.29%	16.23	16.86	588452	97552.08	5.51%	0.00
2025-12-31	16.22	16.13	0.05	0.31%	16.02	16.38	416120	67363.82	3.90%	18.00
2025-12-30	16.24	16.08	-0.32	-1.95%	16.00	16.45	546927	88475.12	5.12%	29.00
2025-12-29	16.90	16.40	-0.66	-3.87%	16.30	16.92	736343	121645.65	6.90%	25.00
2025-12-26	17.50	17.06	-0.51	-2.90%	16.80	17.50	806016	138022.16	7.55%	24.00
2025-12-25	17.36	17.57	0.08	0.46%	17.13	17.65	785873	136753.06	7.36%	20.00
2025-12-24	17.52	17.49	0.01	0.06%	17.31	17.74	729242	127825.56	6.83%	2.00
2025-12-23	17.31	17.48	0.09	0.52%	17.25	17.83	846403	148174.80	7.93%	2.00
2025-12-22	16.79	17.39	0.70	4.19%	16.73	17.50	869925	150196.03	8.15%	41.00
2025-12-19	17.00	16.69	-0.21	-1.24%	16.55	17.15	606658	101714.85	5.68%	18.00
2025-12-18	17.03	16.90	-0.48	-2.76%	16.90	17.67	732782	126212.45	6.86%	24.00
2025-12-17	17.70	17.38	-0.62	-3.44%	16.77	17.74	1119520	192304.69	10.49%	23.00
2025-12-16	17.78	18.00	0.23	1.29%	17.29	18.15	1233885	219030.61	11.56%	39.00
2025-12-15	17.68	17.77	-0.01	-0.06%	17.58	18.48	1532236	276510.22	14.35%	17.00
2025-12-12	16.48	17.78	1.24	7.50%	16.45	18.43	1536428	268251.38	14.39%	49.00
2025-12-11	17.19	16.54	-0.64	-3.73%	16.53	17.20	827507	139338.84	7.75%	7.00
2025-12-10	16.60	17.18	0.58	3.49%	16.45	17.23	1121179	190007.47	10.50%	22.00
2025-12-09	16.56	16.60	0.11	0.67%	16.35	16.98	936940	156098.77	8.78%	6.00
2025-12-08	15.91	16.49	0.48	3.00%	15.91	16.56	731968	119296.77	6.86%	24.00
2025-12-05	16.17	16.01	-0.16	-0.99%	15.67	16.26	655456	104278.50	6.14%	6.00
2025-12-04	16.65	16.17	-0.77	-4.55%	16.16	16.74	932116	152627.66	8.73%	4.00
2025-12-03	16.32	16.94	0.65	3.99%	16.02	17.06	1527361	255040.00	14.31%	36.00
2025-12-02	16.00	16.29	-0.18	-1.09%	15.91	16.47	932942	151423.58	8.74%	69.00
2025-12-01	15.29	16.47	1.08	7.02%	15.21	16.58	1377679	219796.70	12.90%	10.00
2025-11-28	15.58	15.39	-0.07	-0.45%	15.33	15.82	662721	102769.29	6.21%	7.00
2025-11-27	15.12	15.46	0.32	2.11%	15.08	15.96	1054314	165207.66	9.87%	17.00
2025-11-26	15.55	15.14	-0.54	-3.44%	15.10	15.56	740842	112855.55	6.94%	21.00
2025-11-25	15.71	15.68	-0.06	-0.38%	15.45	16.09	919777	145307.75	8.61%	34.00
2025-11-24	15.21	15.74	0.66	4.38%	15.13	16.02	1079389	169817.97	10.11%	12.00

深证大盘股票行情在线 K线走势图

晶瑞电材(300655)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