当前位置: 爱股网 > 股票行情 > 科思股份(300856)股票行情

科思股份(300856)股票行情

科思股份(300856)

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

科思股份(300856)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	12.48	12.34	-0.26	-2.06%	12.27	12.80	33723	4230.07	0.73%	1.00
2026-03-25	12.35	12.60	0.25	2.02%	12.26	12.62	53456	6659.52	1.16%	0.00
2026-03-24	12.15	12.35	0.42	3.52%	11.98	12.38	62475	7607.43	1.36%	1.00
2026-03-23	12.88	11.93	-1.23	-9.35%	11.82	12.88	133500	16351.87	2.90%	0.00
2026-03-20	14.05	13.16	-0.74	-5.32%	13.16	14.07	119754	16181.09	2.60%	4.00
2026-03-19	13.41	13.90	0.73	5.54%	13.30	14.35	186578	25936.73	4.06%	2.00
2026-03-18	13.24	13.17	-0.09	-0.68%	13.08	13.34	34918	4596.14	0.76%	0.00
2026-03-17	13.45	13.26	-0.17	-1.27%	13.26	13.51	32108	4294.94	0.70%	0.00
2026-03-16	13.43	13.43	-0.02	-0.15%	13.34	13.57	33269	4466.41	0.72%	0.00
2026-03-13	13.52	13.45	-0.07	-0.52%	13.43	13.72	38181	5185.99	0.83%	0.00
2026-03-12	13.44	13.52	0.07	0.52%	13.41	13.65	42442	5741.54	0.92%	0.00
2026-03-11	13.40	13.45	-0.01	-0.07%	13.38	13.53	27540	3705.29	0.60%	0.00
2026-03-10	13.47	13.46	0.19	1.43%	13.29	13.50	46121	6177.60	1.00%	0.00
2026-03-09	13.38	13.27	-0.17	-1.26%	13.21	13.63	68585	9147.63	1.49%	0.00
2026-03-06	13.11	13.44	0.28	2.13%	13.11	13.52	42159	5639.57	0.92%	1.00
2026-03-05	13.38	13.16	-0.06	-0.45%	13.08	13.45	35375	4693.76	0.77%	0.00
2026-03-04	13.14	13.22	-0.03	-0.23%	13.02	13.46	42216	5598.33	0.92%	0.00
2026-03-03	13.71	13.25	-0.43	-3.14%	13.18	13.78	63801	8566.43	1.39%	1.00
2026-03-02	13.98	13.68	-0.50	-3.53%	13.58	14.19	71949	9879.61	1.57%	1.00
2026-02-27	14.13	14.18	0.04	0.28%	14.03	14.25	42817	6049.01	0.93%	0.00
2026-02-26	14.20	14.14	-0.04	-0.28%	14.05	14.25	45129	6376.49	0.98%	0.00
2026-02-25	13.94	14.18	0.24	1.72%	13.94	14.42	59747	8475.50	1.30%	0.00
2026-02-24	13.87	13.94	0.24	1.75%	13.75	14.02	40687	5662.46	0.89%	0.00
2026-02-13	13.93	13.70	-0.20	-1.44%	13.69	14.01	41269	5719.42	0.90%	0.00
2026-02-12	14.13	13.90	-0.26	-1.84%	13.86	14.16	55185	7694.79	1.20%	0.00
2026-02-11	13.99	14.16	0.16	1.14%	13.96	14.40	70303	9968.19	1.53%	0.00
2026-02-10	14.07	14.00	-0.07	-0.50%	13.94	14.10	39000	5458.13	0.85%	0.00
2026-02-09	13.85	14.07	0.36	2.63%	13.70	14.19	83258	11674.06	1.81%	0.00
2026-02-06	13.78	13.71	-0.24	-1.72%	13.62	13.83	66102	9068.95	1.44%	30.00
2026-02-05	13.60	13.95	0.32	2.35%	13.55	14.30	126078	17681.73	2.74%	5.00
2026-02-04	13.45	13.63	0.11	0.81%	13.44	13.64	67759	9203.46	1.47%	0.00
2026-02-03	13.44	13.52	0.23	1.73%	13.20	13.55	42312	5679.10	0.92%	0.00
2026-02-02	13.63	13.29	-0.43	-3.13%	13.29	13.80	55148	7481.40	1.20%	0.00
2026-01-30	13.61	13.72	0.05	0.37%	13.47	13.81	70795	9639.40	1.54%	0.00
2026-01-29	13.50	13.67	0.13	0.96%	13.37	13.79	75981	10372.14	1.65%	0.00
2026-01-28	13.75	13.54	-0.27	-1.96%	13.51	13.92	68500	9372.58	1.49%	0.00
2026-01-27	13.93	13.81	-0.16	-1.15%	13.49	13.99	63395	8690.83	1.38%	0.00
2026-01-26	14.32	13.97	-0.33	-2.31%	13.89	14.34	83737	11765.21	1.82%	0.00
2026-01-23	14.14	14.30	0.14	0.99%	14.08	14.35	79670	11349.58	1.73%	2.00
2026-01-22	14.11	14.16	0.18	1.29%	13.87	14.29	82108	11589.80	1.79%	0.00
2026-01-21	13.97	13.98	-0.04	-0.29%	13.80	14.09	46708	6519.68	1.02%	0.00
2026-01-20	14.07	14.02	-0.06	-0.43%	13.95	14.14	54726	7665.25	1.19%	0.00
2026-01-19	14.15	14.08	-0.01	-0.07%	14.05	14.32	86896	12308.56	1.89%	4.00
2026-01-16	13.80	14.09	0.30	2.18%	13.68	14.09	99260	13807.88	2.16%	1.00
2026-01-15	13.80	13.79	-0.04	-0.29%	13.70	13.90	43734	6023.15	0.95%	0.00
2026-01-14	13.76	13.83	0.06	0.44%	13.63	13.98	89451	12390.53	1.95%	0.00
2026-01-13	13.98	13.77	-0.18	-1.29%	13.73	14.00	74385	10308.46	1.62%	0.00
2026-01-12	13.78	13.95	0.21	1.53%	13.71	13.96	82683	11443.83	1.80%	13.00
2026-01-09	13.75	13.74	-0.01	-0.07%	13.65	13.79	71706	9833.00	1.56%	0.00
2026-01-08	13.60	13.75	0.09	0.66%	13.50	13.79	73286	10004.45	1.59%	0.00
2026-01-07	13.72	13.66	-0.05	-0.36%	13.61	13.77	61306	8377.62	1.33%	0.00
2026-01-06	13.63	13.71	0.09	0.66%	13.57	13.71	59752	8160.28	1.30%	0.00
2026-01-05	13.46	13.62	0.14	1.04%	13.36	13.63	60081	8143.20	1.32%	0.00
2025-12-31	13.49	13.48	0.04	0.30%	13.23	13.53	60046	8042.61	1.32%	0.00
2025-12-30	13.47	13.44	-0.04	-0.30%	13.40	13.56	49016	6601.30	1.07%	0.00
2025-12-29	13.58	13.48	-0.13	-0.96%	13.45	13.69	68268	9247.00	1.50%	0.00
2025-12-26	13.79	13.61	-0.15	-1.09%	13.51	13.83	79997	10909.19	1.75%	0.00
2025-12-25	13.89	13.76	-0.18	-1.29%	13.63	13.89	71407	9798.41	1.56%	0.00
2025-12-24	13.84	13.94	0.04	0.29%	13.61	13.94	86364	11873.05	1.89%	0.00
2025-12-23	14.83	13.90	-0.88	-5.95%	13.90	14.83	146001	20693.93	3.20%	0.00
2025-12-22	15.01	14.78	-0.38	-2.51%	14.77	15.16	73547	10987.57	1.61%	4.00
2025-12-19	15.08	15.16	0.04	0.26%	14.91	15.19	59407	8931.79	1.30%	0.00
2025-12-18	15.53	15.12	-0.48	-3.08%	15.03	15.53	78191	11979.65	1.71%	0.00
2025-12-17	15.52	15.60	0.08	0.52%	15.25	15.88	99636	15466.37	2.18%	5.00
2025-12-16	15.18	15.52	0.44	2.92%	14.92	15.66	124138	19124.74	2.72%	1.00
2025-12-15	15.01	15.08	-0.07	-0.46%	14.90	15.40	58365	8859.21	1.28%	0.00
2025-12-12	15.11	15.15	0.19	1.27%	14.70	15.45	95293	14362.82	2.09%	0.00
2025-12-11	15.59	14.96	-0.55	-3.55%	14.91	15.66	89721	13714.42	1.97%	0.00
2025-12-10	15.82	15.51	-0.19	-1.21%	15.30	15.89	84937	13228.79	1.86%	0.00
2025-12-09	15.43	15.70	0.51	3.36%	15.41	16.36	158044	25222.28	3.46%	0.00
2025-12-08	15.50	15.19	-0.31	-2.00%	15.11	15.52	87846	13389.37	1.92%	1.00
2025-12-05	15.15	15.50	0.34	2.24%	15.02	15.53	79138	12126.18	1.73%	0.00
2025-12-04	15.85	15.16	-0.71	-4.47%	15.08	16.03	139144	21313.00	3.05%	0.00
2025-12-03	16.01	15.87	-0.09	-0.56%	15.62	16.35	116508	18658.16	2.55%	34.00
2025-12-02	16.21	15.96	-0.48	-2.92%	15.81	16.39	118021	18920.43	2.59%	0.00
2025-12-01	16.28	16.44	0.09	0.55%	15.86	16.52	161876	26274.52	3.55%	0.00
2025-11-28	15.86	16.35	0.20	1.24%	15.72	16.88	242745	39461.66	5.32%	0.00
2025-11-27	14.84	16.15	1.35	9.12%	14.80	16.30	310694	48915.77	6.81%	5.00
2025-11-26	15.55	14.80	-0.76	-4.88%	14.77	15.55	126611	19066.97	2.77%	0.00
2025-11-25	15.33	15.56	-0.02	-0.13%	15.01	15.57	143128	21823.05	3.13%	1.00

深证大盘股票行情在线 K线走势图

科思股份(300856)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58