当前位置: 爱股网 > 股票行情 > 中简科技(300777)股票行情

中简科技(300777)股票行情

中简科技(300777)

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

中简科技(300777)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
2026-03-27	34.45	35.51	0.56	1.60%	34.30	35.55	62316	21892.24	1.47%	0.00
2026-03-26	35.73	34.95	-0.68	-1.91%	34.68	35.89	78396	27621.23	1.85%	0.00
2026-03-25	35.46	35.63	0.41	1.16%	35.35	36.07	98247	35037.75	2.32%	0.00
2026-03-24	35.11	35.22	0.80	2.32%	34.23	35.36	115721	40298.22	2.73%	2.00
2026-03-23	35.50	34.42	-2.12	-5.80%	34.18	36.08	144108	50703.40	3.40%	0.00
2026-03-20	37.99	36.54	-1.21	-3.21%	36.51	38.20	114445	42692.86	2.70%	0.00
2026-03-19	39.50	37.75	-2.38	-5.93%	37.70	39.50	161751	61890.75	3.82%	1.00
2026-03-18	40.61	40.13	-1.49	-3.58%	39.30	40.70	180189	71857.13	4.25%	0.00
2026-03-17	40.31	41.62	1.44	3.58%	40.10	42.78	243368	100839.64	5.75%	0.00
2026-03-16	40.29	40.18	-0.21	-0.52%	39.60	41.45	133222	53973.26	3.14%	0.00
2026-03-13	42.58	40.39	-3.03	-6.98%	40.33	42.58	247664	101870.69	5.85%	2.00
2026-03-12	43.40	43.42	1.62	3.88%	43.06	45.30	353768	155568.92	8.35%	10.00
2026-03-11	41.35	41.80	0.62	1.51%	40.58	42.79	196844	82218.54	4.65%	0.00
2026-03-10	41.21	41.18	0.62	1.53%	40.81	41.78	93326	38496.49	2.20%	14.00
2026-03-09	40.86	40.56	-0.84	-2.03%	39.28	40.86	135722	54174.48	3.20%	0.00
2026-03-06	40.54	41.40	0.50	1.22%	40.50	42.29	128020	53368.82	3.02%	3.00
2026-03-05	41.27	40.90	0.46	1.14%	40.33	41.58	107167	43923.84	2.53%	0.00
2026-03-04	39.75	40.44	0.17	0.42%	39.68	41.28	128800	52359.65	3.04%	0.00
2026-03-03	44.33	40.27	-4.07	-9.18%	40.17	44.60	265098	110399.59	6.26%	0.00
2026-03-02	44.92	44.34	-0.58	-1.29%	43.85	45.66	213212	95054.14	5.03%	0.00
2026-02-27	43.19	44.92	1.53	3.53%	43.10	45.44	244908	109447.68	5.78%	0.00
2026-02-26	42.39	43.39	1.09	2.58%	42.06	43.85	184360	79404.55	4.35%	0.00
2026-02-25	41.72	42.30	0.71	1.71%	41.45	42.67	144248	60998.45	3.41%	0.00
2026-02-24	42.28	41.59	-0.14	-0.34%	41.54	42.45	110606	46357.02	2.61%	0.00
2026-02-13	42.00	41.73	-0.34	-0.81%	41.65	42.55	99902	41996.03	2.36%	0.00
2026-02-12	42.40	42.07	0.36	0.86%	41.80	42.67	100876	42587.74	2.38%	0.00
2026-02-11	41.80	41.71	-0.22	-0.52%	41.63	42.98	117440	49581.70	2.77%	0.00
2026-02-10	42.52	41.93	-0.70	-1.64%	41.68	42.79	136070	57292.92	3.21%	0.00
2026-02-09	43.58	42.63	-0.17	-0.40%	42.48	43.95	142659	61329.31	3.37%	29.00
2026-02-06	43.25	42.80	-0.90	-2.06%	42.80	44.14	132564	57441.92	3.13%	0.00
2026-02-05	42.90	43.70	0.24	0.55%	42.78	44.89	141712	61950.79	3.35%	0.00
2026-02-04	44.50	43.46	-1.49	-3.31%	43.00	44.77	188197	82357.42	4.44%	0.00
2026-02-03	43.72	44.95	1.60	3.69%	43.56	45.28	187361	83608.88	4.42%	0.00
2026-02-02	44.20	43.35	-0.99	-2.23%	43.35	45.00	165068	72849.92	3.90%	4.00
2026-01-30	43.99	44.34	0.02	0.05%	42.48	44.85	215780	93956.05	5.09%	0.00
2026-01-29	44.69	44.32	-1.13	-2.49%	44.30	46.17	223876	100719.17	5.28%	1.00
2026-01-28	47.50	45.45	-2.27	-4.76%	45.22	47.88	317789	145692.52	7.50%	1.00
2026-01-27	45.90	47.72	2.20	4.83%	45.44	49.08	371924	175300.81	8.78%	0.00
2026-01-26	48.00	45.52	-1.68	-3.56%	45.48	48.15	345135	160489.69	8.15%	0.00
2026-01-23	46.40	47.20	0.40	0.85%	45.28	47.70	365520	170967.70	8.63%	0.00
2026-01-22	43.55	46.80	3.28	7.54%	43.44	47.86	421059	193809.48	9.94%	13.00
2026-01-21	43.43	43.52	-0.36	-0.82%	43.01	44.23	233917	101800.55	5.52%	46.00
2026-01-20	44.69	43.88	-1.41	-3.11%	43.14	45.56	283385	124546.75	6.69%	0.00
2026-01-19	47.01	45.29	-0.26	-0.57%	45.10	48.22	374698	173063.61	8.85%	18.00
2026-01-16	42.19	45.55	4.30	10.42%	42.19	47.88	489934	219235.08	11.57%	14.00
2026-01-15	41.18	41.25	-0.27	-0.65%	40.02	41.67	219576	89618.56	5.18%	0.00
2026-01-14	41.12	41.52	0.40	0.97%	40.74	43.14	350659	147139.75	8.28%	3.00
2026-01-13	43.73	41.12	-3.48	-7.80%	41.01	43.73	393082	164131.44	9.28%	6.00
2026-01-12	43.44	44.60	2.34	5.54%	42.38	44.91	510720	223666.52	12.06%	0.00
2026-01-09	42.37	42.26	0.37	0.88%	41.20	43.13	432562	182168.03	10.21%	0.00
2026-01-08	40.05	41.89	1.73	4.31%	40.00	43.30	442193	184866.09	10.44%	1.00
2026-01-07	40.89	40.16	-0.86	-2.10%	39.73	40.97	296830	119432.72	7.01%	0.00
2026-01-06	41.10	41.02	-0.56	-1.35%	39.64	41.46	451662	182423.97	10.66%	11.00
2026-01-05	42.43	41.58	0.78	1.91%	40.78	42.80	512817	214156.33	12.11%	1.00
2025-12-31	38.74	40.80	2.01	5.18%	38.61	41.56	604882	243522.02	14.28%	1.00
2025-12-30	39.80	38.79	0.01	0.03%	38.63	40.48	611367	241200.89	14.43%	6.00
2025-12-29	37.95	38.78	2.19	5.99%	37.73	39.69	501422	194158.66	11.84%	4.00
2025-12-26	35.80	36.59	0.79	2.21%	35.70	38.45	409703	152077.78	9.67%	0.00
2025-12-25	35.20	35.80	0.47	1.33%	35.02	35.90	194241	69199.11	4.59%	0.00
2025-12-24	33.63	35.33	1.52	4.50%	33.55	35.55	219095	76488.59	5.17%	1.00
2025-12-23	34.37	33.81	-0.58	-1.69%	33.66	34.75	129702	44240.43	3.06%	0.00
2025-12-22	35.32	34.39	-0.27	-0.78%	34.15	35.32	151209	52205.95	3.57%	0.00
2025-12-19	34.21	34.66	0.89	2.64%	34.15	35.59	234260	81731.87	5.53%	0.00
2025-12-18	33.10	33.77	0.94	2.86%	32.88	34.09	176848	59681.43	4.17%	1.00
2025-12-17	32.75	32.83	-0.21	-0.64%	32.32	33.20	112542	36779.77	2.66%	0.00
2025-12-16	33.68	33.04	-0.66	-1.96%	32.94	33.69	138548	46007.74	3.27%	0.00
2025-12-15	32.93	33.70	0.74	2.25%	32.58	33.83	178053	59182.77	4.20%	0.00
2025-12-12	32.70	32.96	0.21	0.64%	32.58	33.35	165008	54547.04	3.90%	0.00
2025-12-11	32.31	32.75	0.44	1.36%	32.10	33.22	142735	46675.14	3.37%	0.00
2025-12-10	32.20	32.31	0.09	0.28%	31.86	32.48	98339	31691.19	2.32%	0.00
2025-12-09	31.53	32.22	0.55	1.74%	31.20	32.65	136551	43628.60	3.22%	0.00
2025-12-08	31.69	31.67	0.13	0.41%	31.66	32.18	105178	33541.65	2.48%	16.00
2025-12-05	31.11	31.54	0.47	1.51%	30.90	31.58	72817	22798.20	1.72%	23.00
2025-12-04	31.10	31.07	-0.21	-0.67%	30.94	31.30	48689	15145.95	1.15%	20.00
2025-12-03	30.99	31.28	0.22	0.71%	30.71	31.38	63593	19736.45	1.50%	0.00
2025-12-02	31.40	31.06	-0.41	-1.30%	31.01	31.46	57053	17798.20	1.35%	0.00
2025-12-01	30.59	31.47	1.11	3.66%	30.58	31.70	113150	35453.31	2.67%	2.00
2025-11-28	30.08	30.36	0.38	1.27%	29.93	30.36	40207	12123.02	0.95%	0.00
2025-11-27	29.97	29.98	0.03	0.10%	29.90	30.19	38314	11512.29	0.90%	0.00
2025-11-26	30.39	29.95	-0.50	-1.64%	29.86	30.49	59009	17776.67	1.39%	0.00

深证大盘股票行情在线 K线走势图

中简科技(300777)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	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

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09