当前位置: 爱股网 > 股票行情 > 盛德鑫泰(300881)股票行情

盛德鑫泰(300881)股票行情

盛德鑫泰(300881)

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

盛德鑫泰(300881)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	42.78	43.44	0.07	0.16%	42.44	43.72	7151	3093.78	1.25%	0.00
2026-03-26	43.78	43.37	-0.41	-0.94%	42.81	44.11	12796	5552.58	2.23%	0.00
2026-03-25	43.32	43.78	1.04	2.43%	42.79	44.24	15694	6842.94	2.73%	0.00
2026-03-24	41.50	42.74	2.32	5.74%	40.71	42.88	24652	10343.71	4.29%	0.00
2026-03-23	43.10	40.42	-3.46	-7.89%	40.07	43.60	27626	11553.51	4.81%	0.00
2026-03-20	45.39	43.88	-1.41	-3.11%	43.50	46.81	14768	6653.75	2.57%	0.00
2026-03-19	46.67	45.29	-2.11	-4.45%	44.52	47.02	21510	9761.39	3.75%	0.00
2026-03-18	46.63	47.40	0.89	1.91%	45.50	47.72	25864	12143.37	4.51%	0.00
2026-03-17	46.41	46.51	0.31	0.67%	46.02	48.88	36507	17446.35	6.36%	0.00
2026-03-16	46.55	46.20	-0.41	-0.88%	44.59	46.60	24767	11289.83	4.31%	0.00
2026-03-13	47.04	46.61	-0.80	-1.69%	46.40	48.94	19869	9463.96	3.46%	0.00
2026-03-12	50.00	47.41	-2.72	-5.43%	47.01	50.51	28696	13861.40	5.00%	0.00
2026-03-11	50.59	50.13	-0.39	-0.77%	50.00	52.81	40106	20673.60	6.99%	0.00
2026-03-10	49.86	50.52	0.68	1.36%	49.72	51.17	22022	11086.32	3.84%	0.00
2026-03-09	50.50	49.84	-1.35	-2.64%	48.58	51.00	26155	12921.54	4.56%	0.00
2026-03-06	51.42	51.19	-0.23	-0.45%	50.10	53.15	36837	19058.82	6.42%	0.00
2026-03-05	54.67	51.42	0.49	0.96%	51.00	54.74	29754	15634.14	5.18%	0.00
2026-03-04	50.42	50.93	-0.07	-0.14%	50.03	52.06	29468	15056.36	5.13%	0.00
2026-03-03	53.88	51.00	-2.80	-5.20%	50.59	54.86	43192	22641.25	7.52%	0.00
2026-03-02	54.99	53.80	-2.00	-3.58%	53.41	55.27	35693	19334.49	6.22%	1.00
2026-02-27	54.92	55.80	1.00	1.82%	53.92	57.50	57119	31886.83	9.95%	0.00
2026-02-26	49.33	54.80	4.79	9.58%	47.92	56.80	72011	37667.53	12.54%	2.00
2026-02-25	49.72	50.01	0.46	0.93%	48.60	52.18	42512	21460.78	7.41%	0.00
2026-02-24	46.51	49.55	3.65	7.95%	45.83	52.99	65411	33225.09	11.39%	0.00
2026-02-13	47.68	45.90	-2.14	-4.45%	45.67	48.20	32146	14973.64	5.60%	2.00
2026-02-12	47.00	48.04	0.89	1.89%	47.00	50.72	43102	21037.15	7.51%	0.00
2026-02-11	45.65	47.15	1.46	3.20%	45.12	47.70	34569	16160.83	6.02%	4.00
2026-02-10	44.19	45.69	1.55	3.51%	43.10	46.44	46034	20656.48	8.02%	0.00
2026-02-09	42.98	44.14	2.17	5.17%	41.79	44.93	43846	19231.70	7.64%	0.00
2026-02-06	41.29	41.97	0.81	1.97%	40.50	43.38	35739	15134.07	6.23%	0.00
2026-02-05	41.79	41.16	-0.73	-1.74%	40.90	43.95	27845	11632.64	4.85%	0.00
2026-02-04	40.51	41.89	1.39	3.43%	40.21	42.26	28940	12049.80	5.04%	0.00
2026-02-03	40.15	40.50	0.88	2.22%	39.63	40.80	21162	8531.45	3.69%	0.00
2026-02-02	39.68	39.62	-0.46	-1.15%	39.24	40.96	24207	9729.94	4.22%	0.00
2026-01-30	39.61	40.08	0.07	0.17%	39.01	40.51	19568	7785.33	3.41%	0.00
2026-01-29	41.09	40.01	-1.44	-3.47%	39.78	41.45	27328	11064.86	4.76%	0.00
2026-01-28	40.76	41.45	0.66	1.62%	40.18	41.67	30293	12465.27	5.28%	0.00
2026-01-27	40.83	40.79	0.28	0.69%	39.00	41.00	32901	13209.52	5.73%	0.00
2026-01-26	41.21	40.51	-0.81	-1.96%	40.05	41.30	35864	14551.28	6.25%	0.00
2026-01-23	39.84	41.32	1.33	3.33%	39.31	41.80	41870	17107.15	7.29%	0.00
2026-01-22	38.51	39.99	1.38	3.57%	38.33	40.78	39948	15882.48	6.96%	0.00
2026-01-21	38.24	38.61	-0.21	-0.54%	37.90	38.91	30459	11677.17	5.31%	0.00
2026-01-20	38.40	38.82	0.55	1.44%	38.20	42.05	57247	22732.13	9.97%	0.00
2026-01-19	36.50	38.27	1.88	5.17%	36.29	39.46	44964	17089.95	7.83%	0.00
2026-01-16	36.56	36.39	0.01	0.03%	36.20	36.74	14187	5159.00	2.47%	0.00
2026-01-15	35.80	36.38	0.45	1.25%	35.68	36.96	20771	7568.00	3.62%	0.00
2026-01-14	36.17	35.93	-0.32	-0.88%	35.45	36.87	28258	10223.86	4.92%	0.00
2026-01-13	35.62	36.25	0.46	1.29%	35.35	36.65	28106	10169.89	4.90%	0.00
2026-01-12	35.40	35.79	0.44	1.24%	35.36	35.87	21070	7527.68	3.67%	0.00
2026-01-09	35.20	35.35	0.05	0.14%	34.98	35.64	17901	6310.27	3.12%	0.00
2026-01-08	35.17	35.30	0.08	0.23%	34.70	35.62	22104	7796.12	3.85%	0.00
2026-01-07	34.52	35.22	0.65	1.88%	34.41	35.85	26260	9216.99	4.57%	0.00
2026-01-06	34.21	34.57	0.36	1.05%	34.21	34.66	13025	4487.53	2.27%	0.00
2026-01-05	34.01	34.21	0.35	1.03%	33.91	34.40	11995	4101.46	2.09%	0.00
2025-12-31	34.22	33.86	-0.29	-0.85%	33.85	34.29	10052	3414.26	1.75%	0.00
2025-12-30	34.70	34.15	-0.51	-1.47%	34.05	34.85	12612	4326.12	2.20%	0.00
2025-12-29	34.73	34.66	-0.20	-0.57%	34.28	34.85	13672	4730.29	2.38%	0.00
2025-12-26	35.68	34.86	-0.89	-2.49%	34.70	35.99	25382	8945.75	4.42%	0.00
2025-12-25	34.33	35.75	1.60	4.69%	34.01	35.99	39441	13925.53	6.87%	0.00
2025-12-24	33.68	34.15	0.59	1.76%	33.40	34.25	14760	5022.66	2.57%	0.00
2025-12-23	33.80	33.56	-0.37	-1.09%	33.55	33.93	8370	2822.70	1.46%	0.00
2025-12-22	33.76	33.93	0.34	1.01%	33.76	34.28	10586	3600.95	1.84%	0.00
2025-12-19	32.93	33.59	0.58	1.76%	32.93	33.64	9236	3096.13	1.61%	0.00
2025-12-18	32.47	33.01	0.33	1.01%	32.38	33.34	8887	2943.71	1.55%	0.00
2025-12-17	32.84	32.68	-0.18	-0.55%	31.91	32.89	13668	4424.63	2.38%	0.00
2025-12-16	33.50	32.86	-1.20	-3.52%	32.78	33.92	14171	4684.14	2.47%	0.00
2025-12-15	33.26	34.06	0.72	2.16%	32.91	34.43	18200	6174.44	3.17%	0.00
2025-12-12	32.86	33.34	0.58	1.77%	32.61	33.38	10225	3390.35	1.78%	0.00
2025-12-11	33.43	32.76	-0.57	-1.71%	32.68	33.63	9714	3202.12	1.69%	0.00
2025-12-10	33.34	33.33	-0.01	-0.03%	33.11	33.53	9664	3217.09	1.68%	16.00
2025-12-09	34.00	33.34	-0.64	-1.88%	33.30	34.15	11020	3700.59	1.92%	0.00
2025-12-08	34.10	33.98	-0.08	-0.23%	33.73	34.35	11123	3788.12	1.94%	0.00
2025-12-05	33.20	34.06	0.65	1.95%	33.17	34.14	12382	4189.79	2.16%	0.00
2025-12-04	33.58	33.41	-0.18	-0.54%	33.10	33.73	9596	3203.88	1.67%	0.00
2025-12-03	33.40	33.59	0.29	0.87%	33.25	33.78	14493	4860.02	2.52%	0.00
2025-12-02	33.51	33.30	-0.17	-0.51%	32.92	33.51	10048	3341.55	1.75%	0.00
2025-12-01	33.00	33.47	0.48	1.45%	33.00	33.63	12866	4301.47	2.24%	0.00
2025-11-28	32.67	32.99	0.41	1.26%	32.36	33.00	12052	3952.37	2.10%	0.00
2025-11-27	32.30	32.58	0.33	1.02%	32.24	32.82	10788	3518.68	1.88%	0.00
2025-11-26	32.80	32.25	-0.60	-1.83%	32.23	33.06	14302	4659.15	2.49%	0.00

深证大盘股票行情在线 K线走势图

盛德鑫泰(300881)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