电工合金(300697)股票行情
电工合金(300697)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 | 14.72 | 14.63 | 0.13 | 0.90% | 14.53 | 14.89 | 73541 | 10797.42 | 2.22% | 0.00 |
| 2026-03-24 | 14.01 | 14.50 | 0.77 | 5.61% | 13.90 | 14.50 | 98931 | 14024.43 | 2.99% | 0.00 |
| 2026-03-23 | 14.46 | 13.73 | -1.02 | -6.92% | 13.62 | 14.61 | 98059 | 13820.21 | 2.96% | 0.00 |
| 2026-03-20 | 15.30 | 14.75 | -0.48 | -3.15% | 14.75 | 15.45 | 67702 | 10176.21 | 2.04% | 174.00 |
| 2026-03-19 | 15.60 | 15.23 | -0.57 | -3.61% | 15.16 | 15.62 | 68105 | 10442.89 | 2.06% | 0.00 |
| 2026-03-18 | 15.70 | 15.80 | 0.13 | 0.83% | 15.48 | 15.83 | 58959 | 9229.32 | 1.78% | 1.00 |
| 2026-03-17 | 16.20 | 15.67 | -0.44 | -2.73% | 15.66 | 16.30 | 78085 | 12461.10 | 2.36% | 0.00 |
| 2026-03-16 | 16.00 | 16.11 | 0.03 | 0.19% | 15.75 | 16.22 | 82104 | 13116.04 | 2.48% | 0.00 |
| 2026-03-13 | 16.50 | 16.08 | -0.53 | -3.19% | 16.05 | 16.69 | 97988 | 15997.23 | 2.96% | 3.00 |
| 2026-03-12 | 16.84 | 16.61 | -0.24 | -1.42% | 16.35 | 16.92 | 84600 | 14061.04 | 2.55% | 0.00 |
| 2026-03-11 | 17.19 | 16.85 | -0.33 | -1.92% | 16.79 | 17.33 | 87533 | 14868.57 | 2.64% | 8.00 |
| 2026-03-10 | 17.22 | 17.18 | 0.26 | 1.54% | 17.00 | 17.28 | 81534 | 13973.77 | 2.46% | 0.00 |
| 2026-03-09 | 17.06 | 16.92 | -0.50 | -2.87% | 16.18 | 17.15 | 139653 | 23221.79 | 4.22% | 4.00 |
| 2026-03-06 | 17.61 | 17.42 | -0.36 | -2.02% | 17.36 | 17.78 | 98837 | 17324.83 | 2.98% | 10.00 |
| 2026-03-05 | 18.03 | 17.78 | 0.04 | 0.23% | 17.60 | 18.14 | 118185 | 21131.18 | 3.57% | 10.00 |
| 2026-03-04 | 17.44 | 17.74 | 0.02 | 0.11% | 17.33 | 18.16 | 112239 | 19945.81 | 3.39% | 2.00 |
| 2026-03-03 | 18.74 | 17.72 | -1.19 | -6.29% | 17.65 | 18.86 | 168224 | 30494.09 | 5.08% | 23.00 |
| 2026-03-02 | 19.12 | 18.91 | -0.32 | -1.66% | 18.47 | 19.18 | 169457 | 31864.28 | 5.12% | 1.00 |
| 2026-02-27 | 18.69 | 19.23 | 0.45 | 2.40% | 18.63 | 19.25 | 152727 | 29127.30 | 4.61% | 3.00 |
| 2026-02-26 | 19.00 | 18.78 | -0.24 | -1.26% | 18.60 | 19.03 | 140325 | 26394.84 | 4.24% | 0.00 |
| 2026-02-25 | 18.50 | 19.02 | 0.53 | 2.87% | 18.47 | 19.27 | 218761 | 41431.25 | 6.60% | 53.00 |
| 2026-02-24 | 17.66 | 18.49 | 1.24 | 7.19% | 17.66 | 18.64 | 215413 | 39330.30 | 6.50% | 1.00 |
| 2026-02-13 | 17.55 | 17.25 | -0.46 | -2.60% | 17.25 | 17.81 | 107402 | 18814.88 | 3.24% | 0.00 |
| 2026-02-12 | 17.56 | 17.71 | 0.06 | 0.34% | 17.52 | 17.95 | 107683 | 19130.17 | 3.25% | 6.00 |
| 2026-02-11 | 17.53 | 17.65 | 0.08 | 0.46% | 17.50 | 18.04 | 109210 | 19439.01 | 3.30% | 11.00 |
| 2026-02-10 | 17.51 | 17.57 | -0.06 | -0.34% | 17.44 | 18.15 | 114269 | 20301.91 | 3.45% | 0.00 |
| 2026-02-09 | 17.58 | 17.63 | 0.37 | 2.14% | 17.35 | 17.80 | 127168 | 22335.52 | 3.84% | 9.00 |
| 2026-02-06 | 16.99 | 17.26 | -0.20 | -1.15% | 16.85 | 17.76 | 140693 | 24446.93 | 4.25% | 2.00 |
| 2026-02-05 | 17.91 | 17.46 | -1.06 | -5.72% | 17.36 | 18.14 | 213436 | 37792.30 | 6.44% | 0.00 |
| 2026-02-04 | 18.57 | 18.52 | 0.35 | 1.93% | 18.25 | 19.86 | 277442 | 52246.41 | 8.38% | 2.00 |
| 2026-02-03 | 17.82 | 18.17 | 1.00 | 5.82% | 17.22 | 18.33 | 273286 | 48612.55 | 8.25% | 10.00 |
| 2026-02-02 | 17.96 | 17.17 | -1.66 | -8.82% | 17.05 | 18.27 | 308817 | 54343.15 | 9.32% | 1.00 |
| 2026-01-30 | 19.92 | 18.83 | -2.64 | -12.30% | 18.21 | 20.12 | 463365 | 88697.31 | 13.99% | 38.00 |
| 2026-01-29 | 19.18 | 21.47 | 1.87 | 9.54% | 18.38 | 22.88 | 690844 | 139321.31 | 20.86% | 24.00 |
| 2026-01-28 | 18.11 | 19.60 | 1.47 | 8.11% | 17.75 | 20.20 | 564192 | 108321.30 | 17.03% | 0.00 |
| 2026-01-27 | 18.20 | 18.13 | -0.66 | -3.51% | 17.71 | 18.58 | 270257 | 48844.36 | 8.16% | 0.00 |
| 2026-01-26 | 18.50 | 18.79 | 0.58 | 3.19% | 18.42 | 19.39 | 423105 | 79636.73 | 12.77% | 3.00 |
| 2026-01-23 | 17.88 | 18.21 | 0.49 | 2.77% | 17.73 | 18.28 | 178240 | 32222.67 | 5.38% | 0.00 |
| 2026-01-22 | 17.56 | 17.72 | 0.01 | 0.06% | 17.42 | 17.87 | 90496 | 15958.04 | 2.73% | 2.00 |
| 2026-01-21 | 17.20 | 17.71 | 0.42 | 2.43% | 17.03 | 17.79 | 117184 | 20605.48 | 3.54% | 3.00 |
| 2026-01-20 | 17.72 | 17.29 | -0.37 | -2.10% | 17.04 | 17.97 | 130572 | 22658.61 | 3.94% | 0.00 |
| 2026-01-19 | 17.51 | 17.66 | 0.07 | 0.40% | 17.21 | 17.83 | 117963 | 20746.19 | 3.56% | 0.00 |
| 2026-01-16 | 17.76 | 17.59 | -0.26 | -1.46% | 17.58 | 18.28 | 172525 | 30842.41 | 5.21% | 0.00 |
| 2026-01-15 | 17.50 | 17.85 | 0.15 | 0.85% | 17.46 | 18.35 | 195380 | 34969.74 | 5.90% | 0.00 |
| 2026-01-14 | 17.60 | 17.70 | 0.12 | 0.68% | 17.35 | 18.49 | 234348 | 41726.23 | 7.07% | 0.00 |
| 2026-01-13 | 18.38 | 17.58 | -0.85 | -4.61% | 17.56 | 18.38 | 180890 | 32451.54 | 5.46% | 0.00 |
| 2026-01-12 | 17.77 | 18.43 | 0.73 | 4.12% | 17.45 | 18.50 | 267116 | 48126.81 | 8.06% | 0.00 |
| 2026-01-09 | 17.23 | 17.70 | 0.39 | 2.25% | 17.20 | 17.85 | 178661 | 31546.80 | 5.39% | 0.00 |
| 2026-01-08 | 17.27 | 17.31 | -0.15 | -0.86% | 17.16 | 17.66 | 127585 | 22121.23 | 3.85% | 0.00 |
| 2026-01-07 | 17.56 | 17.46 | -0.20 | -1.13% | 17.19 | 17.70 | 177804 | 31001.78 | 5.37% | 0.00 |
| 2026-01-06 | 18.00 | 17.66 | -0.02 | -0.11% | 17.52 | 18.18 | 164375 | 29051.62 | 4.96% | 50.00 |
| 2026-01-05 | 16.89 | 17.68 | 0.90 | 5.36% | 16.60 | 17.97 | 255616 | 44594.84 | 7.72% | 2.00 |
| 2025-12-31 | 16.65 | 16.78 | 0.17 | 1.02% | 16.57 | 17.29 | 138157 | 23484.98 | 4.17% | 0.00 |
| 2025-12-30 | 16.21 | 16.61 | -0.21 | -1.25% | 16.19 | 16.87 | 111359 | 18463.30 | 3.36% | 0.00 |
| 2025-12-29 | 17.50 | 16.82 | -0.48 | -2.77% | 16.80 | 17.50 | 168002 | 28512.65 | 5.07% | 0.00 |
| 2025-12-26 | 16.81 | 17.30 | 0.67 | 4.03% | 16.73 | 17.45 | 269241 | 46184.27 | 8.13% | 0.00 |
| 2025-12-25 | 16.36 | 16.63 | -0.05 | -0.30% | 16.30 | 16.79 | 113467 | 18747.27 | 3.43% | 10.00 |
| 2025-12-24 | 16.90 | 16.68 | 0.26 | 1.58% | 16.46 | 16.99 | 127645 | 21218.24 | 3.85% | 0.00 |
| 2025-12-23 | 16.49 | 16.42 | -0.17 | -1.02% | 16.27 | 16.67 | 73905 | 12143.55 | 2.23% | 0.00 |
| 2025-12-22 | 16.27 | 16.59 | 0.33 | 2.03% | 16.27 | 16.78 | 88780 | 14674.09 | 2.68% | 0.00 |
| 2025-12-19 | 15.95 | 16.26 | 0.30 | 1.88% | 15.95 | 16.37 | 68398 | 11092.95 | 2.06% | 0.00 |
| 2025-12-18 | 16.05 | 15.96 | -0.37 | -2.27% | 15.94 | 16.47 | 84587 | 13676.82 | 2.55% | 0.00 |
| 2025-12-17 | 16.12 | 16.33 | 0.21 | 1.30% | 15.79 | 16.37 | 92378 | 14878.26 | 2.79% | 0.00 |
| 2025-12-16 | 16.70 | 16.12 | -0.72 | -4.28% | 16.03 | 16.75 | 118443 | 19276.62 | 3.58% | 0.00 |
| 2025-12-15 | 16.79 | 16.84 | -0.25 | -1.46% | 16.54 | 17.14 | 106606 | 17988.01 | 3.22% | 0.00 |
| 2025-12-12 | 17.15 | 17.09 | 0.41 | 2.46% | 16.95 | 17.38 | 182725 | 31392.49 | 5.52% | 0.00 |
| 2025-12-11 | 17.51 | 16.68 | -0.56 | -3.25% | 16.65 | 17.60 | 155829 | 26535.38 | 4.70% | 0.00 |
| 2025-12-10 | 17.27 | 17.24 | 0.12 | 0.70% | 16.94 | 17.69 | 158077 | 27237.00 | 4.77% | 0.00 |
| 2025-12-09 | 17.58 | 17.12 | -0.90 | -4.99% | 17.12 | 17.66 | 225936 | 39082.88 | 6.82% | 13.00 |
| 2025-12-08 | 17.23 | 18.02 | 0.53 | 3.03% | 17.00 | 18.36 | 359441 | 63358.00 | 10.85% | 15.00 |
| 2025-12-05 | 16.51 | 17.49 | 0.49 | 2.88% | 16.51 | 17.83 | 348832 | 59915.34 | 10.53% | 14.00 |
| 2025-12-04 | 16.53 | 17.00 | 1.06 | 6.65% | 16.12 | 18.17 | 330480 | 57014.29 | 9.98% | 0.00 |
| 2025-12-03 | 15.85 | 15.94 | 0.06 | 0.38% | 15.76 | 16.13 | 90198 | 14368.00 | 2.72% | 0.00 |
| 2025-12-02 | 16.05 | 15.88 | -0.49 | -2.99% | 15.76 | 16.17 | 114979 | 18239.61 | 3.47% | 7.00 |
| 2025-12-01 | 16.48 | 16.37 | 0.63 | 4.00% | 16.25 | 16.96 | 202859 | 33801.70 | 6.12% | 2.00 |
| 2025-11-28 | 15.47 | 15.74 | 0.26 | 1.68% | 15.40 | 15.75 | 53904 | 8409.22 | 1.63% | 0.00 |
| 2025-11-27 | 15.91 | 15.48 | -0.26 | -1.65% | 15.48 | 16.04 | 84633 | 13265.80 | 2.56% | 0.00 |
| 2025-11-26 | 15.56 | 15.74 | 0.20 | 1.29% | 15.43 | 16.40 | 121544 | 19343.57 | 3.67% | 8.00 |
| 2025-11-25 | 15.66 | 15.54 | 0.09 | 0.58% | 15.50 | 15.78 | 53602 | 8371.05 | 1.62% | 0.00 |
| 2025-11-24 | 15.20 | 15.45 | 0.33 | 2.18% | 15.20 | 15.55 | 51722 | 7951.69 | 1.56% | 0.00 |
深证大盘股票行情在线 K线走势图
电工合金(300697)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
