当前位置: 爱股网 > 股票行情 > 科拓生物(300858)股票行情

科拓生物(300858)股票行情

科拓生物(300858)

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

科拓生物(300858)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	15.26	15.37	0.18	1.18%	15.20	15.40	18897	2895.56	0.97%	0.00
2026-03-24	14.83	15.19	0.68	4.69%	14.66	15.28	42644	6379.96	2.18%	0.00
2026-03-23	15.27	14.51	-0.92	-5.96%	14.45	15.27	35841	5313.05	1.83%	0.00
2026-03-20	16.28	15.43	-0.61	-3.80%	15.40	16.28	35359	5551.66	1.81%	0.00
2026-03-19	16.39	16.04	-0.42	-2.55%	16.00	16.52	24874	4029.72	1.27%	0.00
2026-03-18	16.72	16.46	0.20	1.23%	16.21	16.72	27260	4469.39	1.39%	0.00
2026-03-17	17.00	16.26	-0.69	-4.07%	13.56	17.00	39261	6505.59	2.01%	0.00
2026-03-16	16.83	16.95	0.10	0.59%	16.81	17.18	29886	5078.98	1.53%	0.00
2026-03-13	16.68	16.85	0.19	1.14%	16.56	17.14	29839	5050.47	1.52%	0.00
2026-03-12	16.85	16.66	-0.09	-0.54%	16.60	16.87	18237	3045.50	0.93%	0.00
2026-03-11	17.13	16.75	-0.22	-1.30%	16.65	17.13	26495	4454.99	1.35%	0.00
2026-03-10	16.86	16.97	0.13	0.77%	16.83	17.15	28983	4916.88	1.48%	0.00
2026-03-09	16.65	16.84	0.16	0.96%	16.61	17.08	43670	7365.43	2.23%	0.00
2026-03-06	16.45	16.68	0.27	1.65%	16.33	16.77	32058	5344.96	1.64%	0.00
2026-03-05	16.42	16.41	0.16	0.98%	16.28	16.63	29640	4876.82	1.51%	0.00
2026-03-04	16.50	16.25	-0.41	-2.46%	16.15	16.76	43696	7162.68	2.23%	0.00
2026-03-03	17.42	16.66	-0.66	-3.81%	16.63	17.48	36892	6264.74	1.88%	0.00
2026-03-02	17.78	17.32	-0.65	-3.62%	17.19	17.85	41656	7262.49	2.13%	0.00
2026-02-27	17.79	17.97	0.19	1.07%	17.64	18.05	22942	4108.25	1.17%	0.00
2026-02-26	18.04	17.78	-0.21	-1.17%	17.65	18.10	31702	5633.31	1.62%	10.00
2026-02-25	18.07	17.99	-0.02	-0.11%	17.95	18.16	26324	4750.96	1.34%	0.00
2026-02-24	18.05	18.01	0.09	0.50%	17.86	18.10	24386	4383.39	1.25%	0.00
2026-02-13	18.22	17.92	-0.20	-1.10%	17.92	18.30	33660	6083.31	1.72%	10.00
2026-02-12	18.55	18.12	-0.43	-2.32%	18.08	18.55	32159	5859.04	1.64%	0.00
2026-02-11	18.50	18.55	0.03	0.16%	18.36	18.65	21110	3910.44	1.08%	0.00
2026-02-10	18.72	18.52	-0.27	-1.44%	18.43	18.82	33591	6224.29	1.72%	0.00
2026-02-09	18.94	18.79	-0.12	-0.63%	18.73	19.15	38275	7229.28	1.96%	0.00
2026-02-06	18.39	18.91	0.41	2.22%	18.39	19.13	43873	8269.76	2.24%	0.00
2026-02-05	18.57	18.50	-0.09	-0.48%	18.46	18.77	28652	5331.05	1.46%	0.00
2026-02-04	18.62	18.59	-0.03	-0.16%	18.36	18.72	36883	6832.73	1.88%	0.00
2026-02-03	19.06	18.62	-0.31	-1.64%	18.48	19.19	59918	11186.71	3.06%	0.00
2026-02-02	19.20	18.93	-0.40	-2.07%	18.82	19.32	72199	13746.76	3.69%	0.00
2026-01-30	18.82	19.33	0.36	1.90%	18.73	19.45	80259	15448.02	4.10%	1.00
2026-01-29	18.80	18.97	0.06	0.32%	18.61	19.12	56323	10682.85	2.88%	0.00
2026-01-28	18.92	18.91	-0.10	-0.53%	18.77	19.69	73869	14101.30	3.77%	0.00
2026-01-27	18.77	19.01	0.00	0.00%	18.68	19.56	98450	18714.16	5.03%	22.00
2026-01-26	18.33	19.01	0.68	3.71%	18.01	19.07	120524	22438.03	6.16%	0.00
2026-01-23	18.70	18.33	-0.35	-1.87%	18.26	18.75	55638	10261.09	2.84%	10.00
2026-01-22	18.59	18.68	-0.02	-0.11%	18.20	18.90	92141	17028.34	4.71%	0.00
2026-01-21	18.08	18.70	0.59	3.26%	17.88	18.78	92982	17102.71	4.75%	0.00
2026-01-20	18.09	18.11	0.00	0.00%	17.87	18.29	51619	9326.35	2.64%	0.00
2026-01-19	17.80	18.11	0.24	1.34%	17.62	18.12	63582	11388.47	3.25%	0.00
2026-01-16	17.69	17.87	0.26	1.48%	17.35	17.89	61188	10781.29	3.16%	0.00
2026-01-15	17.95	17.61	-0.26	-1.45%	17.43	18.00	56345	9937.42	2.91%	0.00
2026-01-14	18.00	17.87	-0.16	-0.89%	17.60	18.19	75427	13518.22	3.89%	0.00
2026-01-13	17.81	18.03	0.35	1.98%	17.50	18.38	94779	17028.11	4.89%	0.00
2026-01-12	17.31	17.68	0.39	2.26%	17.23	17.71	49303	8631.25	2.54%	0.00
2026-01-09	17.36	17.29	-0.08	-0.46%	17.18	17.47	47622	8241.31	2.46%	0.00
2026-01-08	17.17	17.37	0.17	0.99%	17.05	17.40	40432	6979.26	2.09%	0.00
2026-01-07	17.23	17.20	-0.10	-0.58%	17.01	17.35	50059	8597.48	2.58%	0.00
2026-01-06	17.25	17.30	0.06	0.35%	17.00	17.33	44231	7610.39	2.28%	0.00
2026-01-05	16.77	17.24	0.47	2.80%	16.64	17.36	51918	8877.81	2.68%	0.00
2025-12-31	16.60	16.77	0.19	1.15%	16.41	16.86	29534	4906.94	1.52%	0.00
2025-12-30	16.81	16.58	-0.29	-1.72%	16.56	17.00	31612	5284.01	1.63%	0.00
2025-12-29	16.72	16.87	0.11	0.66%	16.61	17.10	40097	6769.90	2.07%	0.00
2025-12-26	17.25	16.76	-0.39	-2.27%	16.72	17.65	48864	8310.58	2.52%	0.00
2025-12-25	16.85	17.15	0.33	1.96%	16.79	17.24	40697	6933.41	2.10%	4337.00
2025-12-24	16.56	16.82	0.18	1.08%	16.53	16.85	27195	4550.37	1.40%	0.00
2025-12-23	17.01	16.64	-0.17	-1.01%	16.50	17.18	45263	7544.02	2.34%	0.00
2025-12-22	16.77	16.81	0.02	0.12%	16.66	16.90	35460	5947.15	1.83%	3944.00
2025-12-19	16.43	16.79	0.37	2.25%	16.33	16.81	37419	6214.55	1.93%	5000.00
2025-12-18	16.40	16.42	0.06	0.37%	16.29	16.67	28596	4717.29	1.48%	5002.00
2025-12-17	16.48	16.36	-0.18	-1.09%	16.11	16.69	41936	6869.96	2.16%	5000.00
2025-12-16	16.90	16.54	-0.26	-1.55%	16.48	17.18	41202	6888.62	2.13%	5000.00
2025-12-15	16.63	16.80	0.15	0.90%	16.45	16.94	32817	5507.96	1.69%	5000.00
2025-12-12	16.55	16.65	0.10	0.60%	16.42	16.86	34537	5756.92	1.78%	0.00
2025-12-11	16.94	16.55	-0.40	-2.36%	16.55	16.94	36068	6016.36	1.86%	0.00
2025-12-10	17.06	16.95	-0.16	-0.94%	16.84	17.21	31651	5373.34	1.63%	0.00
2025-12-09	17.25	17.11	-0.05	-0.29%	17.08	17.31	32551	5590.04	1.68%	0.10
2025-12-08	17.51	17.16	-0.22	-1.27%	17.09	17.56	47835	8263.49	2.47%	0.00
2025-12-05	17.50	17.38	-0.10	-0.57%	17.13	17.50	34341	5941.12	1.77%	0.00
2025-12-04	17.76	17.48	-0.28	-1.58%	17.43	17.89	26298	4634.63	1.36%	0.00
2025-12-03	18.06	17.76	-0.26	-1.44%	17.65	18.14	29778	5303.95	1.54%	0.00
2025-12-02	17.97	18.02	0.04	0.22%	17.60	18.18	40462	7266.92	2.09%	0.00
2025-12-01	18.17	17.98	-0.18	-0.99%	17.93	18.23	30441	5497.50	1.57%	0.00
2025-11-28	17.88	18.16	0.25	1.40%	17.72	18.18	34712	6259.18	1.79%	0.00
2025-11-27	18.04	17.91	-0.08	-0.44%	17.82	18.21	43629	7833.13	2.25%	0.00
2025-11-26	18.45	17.99	-0.57	-3.07%	17.83	18.79	76982	14044.32	3.97%	0.00
2025-11-25	18.58	18.56	0.19	1.03%	18.40	18.84	51045	9500.55	2.63%	0.00
2025-11-24	18.32	18.37	0.20	1.10%	18.20	18.87	53692	9933.25	2.77%	0.00

深证大盘股票行情在线 K线走势图

科拓生物(300858)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