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
2026-03-26	14.88	14.74	-0.05	-0.34%	14.47	14.91	52656	7749.16	3.29%	0.00
2026-03-25	14.27	14.79	0.88	6.33%	14.27	14.86	71486	10418.80	4.47%	0.00
2026-03-24	13.27	13.91	0.98	7.58%	13.13	13.91	62826	8425.13	3.93%	0.00
2026-03-23	13.60	12.93	-1.27	-8.94%	12.83	13.70	94498	12477.93	5.91%	0.00
2026-03-20	14.00	14.20	-0.45	-3.07%	13.36	14.71	126584	17714.86	7.91%	0.00
2026-03-19	14.71	14.65	-0.32	-2.14%	14.61	14.98	28502	4201.18	1.78%	0.00
2026-03-18	14.68	14.97	0.21	1.42%	14.53	15.10	41072	6131.83	2.57%	0.00
2026-03-17	14.51	14.76	0.28	1.93%	14.49	15.04	37270	5499.71	2.33%	0.00
2026-03-16	14.68	14.48	-0.34	-2.29%	14.40	14.75	27424	3991.47	1.71%	0.00
2026-03-13	14.26	14.82	0.58	4.07%	14.22	14.87	47680	6944.58	2.98%	0.00
2026-03-12	14.67	14.24	-0.66	-4.43%	14.13	14.80	70191	10108.31	4.39%	0.00
2026-03-11	15.16	14.90	-0.31	-2.04%	14.88	15.59	48828	7375.16	3.05%	0.00
2026-03-10	15.11	15.21	0.21	1.40%	14.71	15.29	47569	7172.97	2.97%	0.00
2026-03-09	14.60	15.00	-0.10	-0.66%	14.42	15.17	37560	5566.06	2.35%	0.00
2026-03-06	14.58	15.10	0.35	2.37%	14.42	15.18	39080	5819.20	2.44%	0.00
2026-03-05	15.07	14.75	-0.07	-0.47%	14.40	15.26	40410	5955.87	2.53%	0.00
2026-03-04	14.41	14.82	0.41	2.85%	14.18	14.82	42935	6234.35	2.68%	0.00
2026-03-03	14.81	14.41	-0.41	-2.77%	14.01	15.38	72298	10576.22	4.52%	0.00
2026-03-02	14.56	14.82	-0.08	-0.54%	14.50	15.27	71656	10674.75	4.48%	0.00
2026-02-27	13.90	14.90	0.81	5.75%	13.85	15.02	77238	11269.46	4.83%	0.00
2026-02-26	14.02	14.09	0.30	2.18%	13.76	14.38	68384	9660.84	4.27%	0.00
2026-02-25	13.20	13.79	0.53	4.00%	13.20	13.95	53088	7234.61	3.32%	0.00
2026-02-24	12.89	13.26	0.42	3.27%	12.77	13.50	55372	7291.76	3.46%	10.00
2026-02-13	12.86	12.84	-0.01	-0.08%	12.63	13.04	29072	3727.64	1.82%	0.00
2026-02-12	13.29	12.85	-0.34	-2.58%	12.80	13.42	36010	4684.64	2.25%	0.00
2026-02-11	13.33	13.19	-0.26	-1.93%	13.07	13.65	41998	5571.52	2.62%	0.00
2026-02-10	13.34	13.45	0.09	0.67%	13.05	13.62	43426	5818.01	2.71%	0.00
2026-02-09	12.98	13.36	0.60	4.70%	12.76	13.80	77373	10344.50	4.84%	0.00
2026-02-06	12.60	12.76	0.10	0.79%	12.60	13.10	49049	6348.41	3.07%	0.00
2026-02-05	12.66	12.66	-0.29	-2.24%	12.66	13.05	38852	4978.15	2.43%	0.00
2026-02-04	12.99	12.95	0.25	1.97%	12.41	13.28	70602	9063.00	4.41%	0.00
2026-02-03	13.46	12.70	-0.21	-1.63%	12.01	13.46	107762	13464.81	6.73%	0.00
2026-02-02	11.40	12.91	1.68	14.96%	11.38	13.20	148704	18744.25	9.29%	0.00
2026-01-30	10.35	11.23	1.05	10.31%	10.11	11.36	42343	4502.21	2.65%	0.00
2026-01-29	10.40	10.18	-0.22	-2.12%	10.07	10.61	22137	2275.95	1.38%	0.00
2026-01-28	11.06	10.40	-0.63	-5.71%	10.40	11.39	46554	4965.61	2.91%	0.00
2026-01-27	10.70	11.03	0.40	3.76%	10.32	11.10	44494	4768.63	2.78%	0.00
2026-01-26	11.88	10.63	-1.28	-10.75%	10.53	11.91	73667	8106.03	4.60%	0.00
2026-01-23	12.00	11.91	-0.10	-0.83%	11.82	12.15	23308	2792.77	1.46%	0.00
2026-01-22	12.38	12.01	-0.37	-2.99%	11.90	12.59	20090	2452.83	1.26%	0.00
2026-01-21	11.90	12.38	0.37	3.08%	11.82	12.50	20106	2430.94	1.26%	0.00
2026-01-20	12.23	12.01	-0.21	-1.72%	11.91	12.23	18964	2280.03	1.19%	0.00
2026-01-19	12.78	12.22	-0.31	-2.47%	12.20	12.80	27024	3368.89	1.69%	0.00
2026-01-16	12.53	12.53	0.15	1.21%	12.13	12.85	27826	3457.78	1.74%	0.00
2026-01-15	11.99	12.38	0.51	4.30%	11.85	12.66	41316	5110.73	2.58%	0.00
2026-01-14	11.80	11.87	0.18	1.54%	11.61	12.57	34527	4142.44	2.16%	0.00
2026-01-13	11.83	11.69	-0.14	-1.18%	11.61	11.97	23988	2805.61	1.50%	0.00
2026-01-12	11.90	11.83	0.00	0.00%	11.32	11.99	24202	2866.23	1.51%	0.00
2026-01-09	12.33	11.83	-0.50	-4.06%	11.70	12.94	54656	6615.97	3.42%	0.00
2026-01-08	12.47	12.33	-0.15	-1.20%	12.26	12.65	23758	2963.20	1.48%	0.00
2026-01-07	13.26	12.48	-0.78	-5.88%	12.35	13.50	56189	7262.40	3.51%	0.00
2026-01-06	12.59	13.26	0.66	5.24%	12.40	13.30	48374	6259.12	3.02%	0.00
2026-01-05	12.30	12.60	0.63	5.26%	12.20	12.98	44533	5595.02	2.78%	0.00
2025-12-31	11.97	11.97	0.00	0.00%	11.78	12.29	37146	4477.48	2.32%	0.00
2025-12-30	10.89	11.97	0.95	8.62%	10.89	12.25	63018	7519.52	3.94%	0.00
2025-12-29	9.96	11.02	1.06	10.64%	9.86	11.52	50928	5428.80	3.18%	0.00
2025-12-26	10.05	9.96	-0.08	-0.80%	9.96	10.30	15829	1598.55	0.99%	0.00
2025-12-25	9.71	10.04	0.25	2.55%	9.68	10.13	18145	1809.72	1.13%	0.00
2025-12-24	9.84	9.79	-0.04	-0.41%	9.66	9.91	11373	1113.70	0.71%	0.00
2025-12-23	9.94	9.83	-0.19	-1.90%	9.79	10.05	13042	1290.50	0.82%	0.00
2025-12-22	10.09	10.02	-0.07	-0.69%	9.91	10.25	19518	1954.95	1.22%	0.00
2025-12-19	10.20	10.09	-0.02	-0.20%	10.00	10.32	8109	819.67	0.51%	0.00
2025-12-18	9.89	10.11	0.16	1.61%	9.73	10.28	17446	1764.04	1.09%	0.00
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

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▼
益诺思	67.89	17.86
热景生物	127.33	15.64
华纳药厂	55.50	13.13
杰华特	54.04	11.81
赤天化	4.27	10.05
苏利股份	20.74	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02
鲁北化工	7.80	10.01
联环药业	25.61	10.01
广西能源	6.60	10.00
锡华科技	29.04	10.00
昭衍新药	30.24	10.00
基蛋生物	9.90	10.00
美诺华	39.18	9.99
贵广网络	10.02	9.99
均瑶健康	7.05	9.98
国电南自	14.99	9.98
狮头股份	14.21	9.98

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
江特电机	10.29	10.05
粤海饲料	7.56	10.04
法尔胜	13.48	10.04
东方新能	3.84	10.03
安道麦A	6.48	10.02
建设工业	25.03	10.02
万邦德	26.04	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
新朋股份	7.15	10.00
天地在线	23.65	10.00
双鹭药业	6.61	9.98
新能泰山	5.51	9.98
康弘药业	27.65	9.98
金正大	3.09	9.96
华孚时尚	4.42	9.95
晋控电力	5.09	9.94
中南文化	4.44	9.90
云南锗业	51.20	9.66

创业板涨幅前二十

名称	价格	涨幅▼
科拓生物	18.19	19.99
鼎龙股份	53.46	18.20
田中精机	54.28	17.08
舒泰神	25.97	12.28
新迅达	20.55	10.48
海特生物	38.62	10.41
森赫股份	15.60	9.40
凌玮科技	73.87	8.65
杰美特	53.30	8.55
新诺威	30.55	8.49
一品红	32.59	8.45
北陆药业	9.87	8.22
江丰电子	144.40	8.08
华宝新能	77.39	8.00
有棵树	10.99	7.96
科创信息	13.89	7.84
琏升科技	11.87	7.62
鸿富瀚	127.70	7.60
万顺新材	6.42	7.18
泰林生物	29.90	7.17