当前位置: 爱股网 > 股票行情 > ST泉为(300716)股票行情

ST泉为(300716)股票行情

ST泉为(300716)

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泉为(300716)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
2025-12-17	9.69	9.95	0.25	2.58%	9.22	10.00	29694	2865.10	1.86%	0.00
2025-12-16	10.25	9.70	-0.48	-4.72%	9.67	10.25	20594	2031.39	1.29%	0.00
2025-12-15	10.09	10.18	-0.05	-0.49%	9.83	10.32	16208	1642.24	1.01%	0.00
2025-12-12	10.27	10.23	-0.09	-0.87%	9.90	10.44	20143	2056.53	1.26%	0.00
2025-12-11	10.82	10.32	-0.50	-4.62%	10.15	10.92	27819	2897.83	1.74%	0.00
2025-12-10	11.33	10.82	-0.44	-3.91%	10.81	11.33	22956	2505.23	1.43%	0.00
2025-12-09	10.77	11.26	0.50	4.65%	10.67	11.88	43380	4920.76	2.71%	0.00
2025-12-08	10.85	10.76	-0.06	-0.55%	10.64	11.10	19648	2128.03	1.23%	0.00
2025-12-05	11.11	10.82	-0.26	-2.35%	10.62	11.21	30392	3288.40	1.90%	0.00
2025-12-04	11.48	11.08	-0.45	-3.90%	11.03	11.49	14457	1617.73	0.90%	0.00
2025-12-03	11.80	11.53	-0.27	-2.29%	11.42	11.92	15282	1772.44	0.95%	0.00
2025-12-02	12.11	11.80	-0.26	-2.16%	11.77	12.16	17236	2058.61	1.08%	0.00
2025-12-01	12.24	12.06	0.13	1.09%	11.81	12.24	16699	2002.77	1.04%	0.00
2025-11-28	11.50	11.93	0.40	3.47%	11.39	12.05	22729	2679.17	1.42%	0.00
2025-11-27	11.82	11.53	-0.29	-2.45%	11.34	11.82	24060	2787.43	1.50%	0.00
2025-11-26	12.10	11.82	-0.10	-0.84%	11.74	12.10	10696	1265.40	0.67%	0.00
2025-11-25	11.66	11.92	0.29	2.49%	11.66	12.08	14651	1737.51	0.92%	0.00
2025-11-24	11.86	11.63	-0.22	-1.86%	11.35	12.15	32008	3738.15	2.00%	0.00
2025-11-21	12.40	11.85	-0.45	-3.66%	11.62	12.40	19841	2367.08	1.24%	0.00
2025-11-20	12.90	12.30	-0.64	-4.95%	12.30	12.98	25278	3174.64	1.58%	0.00
2025-11-19	13.18	12.94	-0.24	-1.82%	12.93	13.28	12432	1617.40	0.78%	0.00
2025-11-18	13.01	13.18	0.04	0.30%	12.88	13.49	24971	3278.54	1.56%	0.00
2025-11-17	13.15	13.14	-0.06	-0.45%	12.95	13.37	17657	2303.50	1.10%	0.00
2025-11-14	13.14	13.20	0.05	0.38%	13.04	13.38	14491	1917.17	0.91%	0.00
2025-11-13	13.24	13.15	-0.18	-1.35%	13.10	13.68	14179	1877.81	0.89%	0.00
2025-11-12	13.45	13.33	-0.24	-1.77%	13.11	13.60	23850	3187.70	1.49%	0.00
2025-11-11	13.29	13.57	0.36	2.73%	13.25	13.72	25323	3426.68	1.58%	0.00
2025-11-10	13.16	13.21	-0.01	-0.08%	13.16	13.49	15166	2013.51	0.95%	0.00
2025-11-07	13.32	13.22	0.07	0.53%	13.15	13.44	16560	2199.77	1.03%	0.00
2025-11-06	13.53	13.15	-0.26	-1.94%	12.92	13.89	34606	4600.88	2.16%	0.00
2025-11-05	12.96	13.41	0.15	1.13%	12.96	13.60	17663	2356.62	1.10%	0.00
2025-11-04	13.08	13.26	0.36	2.79%	12.91	14.20	38317	5207.88	2.39%	0.00
2025-11-03	13.22	12.90	-0.20	-1.53%	12.83	13.27	19855	2582.92	1.24%	0.00
2025-10-31	12.40	13.10	0.53	4.22%	12.40	13.30	35580	4609.49	2.22%	0.00
2025-10-30	13.03	12.57	-0.46	-3.53%	12.38	13.03	53724	6750.76	3.36%	0.00
2025-10-29	12.80	13.03	-0.03	-0.23%	12.80	13.14	16448	2130.65	1.03%	0.00
2025-10-28	13.61	13.06	-0.54	-3.97%	12.95	13.79	29494	3930.67	1.84%	0.00
2025-10-27	12.92	13.60	0.67	5.18%	12.82	13.69	39328	5281.27	2.46%	0.00
2025-10-24	13.23	12.93	-0.27	-2.05%	12.76	13.40	41248	5337.90	2.58%	0.00
2025-10-23	13.80	13.20	-0.72	-5.17%	13.16	13.85	34749	4626.29	2.17%	0.00
2025-10-22	13.94	13.92	-0.02	-0.14%	13.67	14.40	35060	4897.99	2.19%	0.00
2025-10-21	14.03	13.94	-0.09	-0.64%	13.69	14.03	17856	2470.40	1.12%	0.00
2025-10-20	14.10	14.03	0.04	0.29%	13.68	14.35	21506	2997.89	1.34%	0.00
2025-10-17	14.55	13.99	-0.34	-2.37%	13.91	14.55	18044	2552.97	1.13%	0.00
2025-10-16	14.78	14.33	-0.45	-3.04%	14.26	15.15	29930	4408.05	1.87%	0.00
2025-10-15	15.00	14.78	-0.35	-2.31%	14.63	15.39	34610	5190.47	2.16%	0.00
2025-10-14	15.00	15.13	0.42	2.86%	14.88	15.49	55565	8420.77	3.47%	0.00
2025-10-13	13.30	14.71	0.98	7.14%	13.25	14.95	66702	9504.73	4.17%	0.00
2025-10-10	13.80	13.73	-0.05	-0.36%	13.63	13.95	24106	3331.51	1.51%	0.00
2025-10-09	13.49	13.78	0.30	2.23%	12.95	13.82	32043	4353.73	2.00%	0.00
2025-09-30	13.63	13.48	-0.11	-0.81%	13.20	13.83	42688	5742.17	2.67%	0.00
2025-09-29	13.13	13.59	0.47	3.58%	13.12	13.80	44881	6108.01	2.80%	0.00
2025-09-26	13.00	13.12	0.06	0.46%	12.86	13.30	27270	3564.50	1.70%	0.00
2025-09-25	13.24	13.06	-0.18	-1.36%	13.04	13.37	20892	2746.12	1.31%	0.00
2025-09-24	12.42	13.24	0.62	4.91%	12.40	13.30	36610	4780.86	2.29%	0.00
2025-09-23	12.19	12.62	0.52	4.30%	12.02	12.65	45600	5648.20	2.85%	0.00
2025-09-22	12.50	12.10	-0.76	-5.91%	11.99	12.70	63762	7762.86	3.98%	0.00
2025-09-19	13.46	12.86	-0.60	-4.46%	12.40	13.50	67773	8691.62	4.24%	0.00
2025-09-18	13.34	13.46	0.13	0.98%	13.25	13.92	51676	7030.08	3.23%	0.00
2025-09-17	13.55	13.33	-0.22	-1.62%	13.06	13.55	49818	6641.77	3.11%	0.00
2025-09-16	13.65	13.55	-0.36	-2.59%	13.45	14.05	43053	5921.30	2.69%	0.00
2025-09-15	14.13	13.91	-0.15	-1.07%	13.38	14.40	88449	12095.17	5.53%	0.00
2025-09-12	13.24	14.06	1.00	7.66%	12.98	14.18	83130	11319.80	5.19%	0.00
2025-09-11	13.15	13.06	-0.39	-2.90%	12.99	14.22	122893	16499.07	7.68%	98.00
2025-09-10	12.37	13.45	1.15	9.35%	12.37	13.56	90834	12046.50	5.68%	21.00
2025-09-09	12.16	12.30	0.15	1.23%	11.97	12.44	79294	9669.58	4.96%	0.00
2025-09-08	11.43	12.15	1.02	9.16%	10.94	12.28	101222	11877.28	6.33%	2.00
2025-09-05	10.43	11.13	0.81	7.85%	10.43	11.37	64302	7091.49	4.02%	92.00
2025-09-04	10.98	10.32	-0.64	-5.84%	10.15	11.15	74554	7866.95	4.66%	104.00
2025-09-03	11.10	10.96	-0.14	-1.26%	10.80	11.38	63132	7054.87	3.95%	0.00
2025-09-02	11.20	11.10	0.19	1.74%	10.76	11.50	82963	9227.62	5.18%	0.00
2025-09-01	9.78	10.91	1.09	11.10%	9.78	11.36	103080	11121.99	6.44%	2.00
2025-08-29	9.59	9.82	0.42	4.47%	9.24	9.90	69869	6672.69	4.37%	0.00
2025-08-28	9.15	9.40	0.35	3.87%	9.05	9.40	62064	5738.61	3.88%	0.00
2025-08-27	9.64	9.05	-0.59	-6.12%	8.96	9.68	57368	5354.82	3.59%	0.00
2025-08-26	9.73	9.64	-0.04	-0.41%	9.35	9.93	46376	4451.43	2.90%	0.00
2025-08-25	9.20	9.68	0.49	5.33%	9.20	9.88	62092	5961.96	3.88%	0.00
2025-08-22	9.67	9.19	-0.27	-2.85%	9.05	9.67	61639	5698.75	3.85%	0.00
2025-08-21	8.69	9.46	0.73	8.36%	8.60	9.56	76574	7032.42	4.79%	10.00
2025-08-20	8.93	8.73	-0.05	-0.57%	8.61	8.99	35027	3068.17	2.19%	0.00

深证大盘股票行情在线 K线走势图

ST泉为(300716)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
开普云	223.20	20.00
华光新材	55.30	18.34
炬光科技	186.02	17.34
生益电子	106.29	13.56
骄成超声	122.11	13.54
品茗科技	126.80	13.19
鼎通科技	100.50	11.49
源杰科技	664.00	10.67
科新发展	13.81	10.04
曲江文旅	12.28	10.04
利群股份	5.49	10.02
南京商旅	13.29	10.02
航天晨光	27.04	10.01
百大集团	15.82	10.01
盛洋科技	14.08	10.00
江南新材	75.33	10.00
立达信	22.00	10.00
长飞光纤	98.23	10.00
大元泵业	41.80	10.00
宏盛股份	53.16	9.99

深市涨幅前二十

名称	价格	涨幅▼
通鼎互联	6.22	10.09
嘉美包装	5.02	10.09
美年健康	5.47	10.06
庄园牧场	11.28	10.05
浙江世宝	14.47	10.04
东方铁塔	18.43	10.03
皮阿诺	19.65	10.02
飞龙股份	27.59	10.01
钧达股份	43.31	10.01
鹭燕医药	12.64	10.01
天际股份	34.73	10.01
博菲电气	37.46	10.01
盛新锂能	32.32	10.01
光迅科技	68.59	10.01
锋龙股份	19.68	10.01
世嘉科技	22.89	10.00
中瓷电子	74.88	10.00
深南电路	222.53	10.00
三羊马	57.20	10.00
英维克	92.95	10.00

创业板涨幅前二十

名称	价格	涨幅▼
奕东电子	52.78	20.01
联特科技	174.00	20.00
古鳌科技	16.80	20.00
凯旺科技	38.87	15.65
同飞股份	81.36	14.46
天华新能	53.69	14.45
华人健康	18.20	13.11
德福科技	38.90	12.53
中石科技	46.80	11.51
金钟股份	33.88	11.19
科创新源	53.18	11.02
中威电子	11.01	10.43
中富电路	78.64	9.99
锦富技术	8.10	9.91
新易盛	446.10	9.55
欧陆通	219.16	9.52
天孚通信	217.78	9.27
易天股份	28.83	9.08
银邦股份	13.81	8.91
思泉新材	199.99	8.90