当前位置: 爱股网 > 股票行情 > 苏文电能(300982)股票行情

苏文电能(300982)股票行情

苏文电能(300982)

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

苏文电能(300982)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	24.54	23.69	-0.95	-3.86%	23.50	24.60	52747	12633.31	2.72%	0.00
2026-03-25	24.97	24.64	-0.30	-1.20%	24.40	25.41	81299	20229.10	4.19%	2.00
2026-03-24	23.72	24.94	1.48	6.31%	22.88	25.02	93338	22440.92	4.81%	0.00
2026-03-23	24.61	23.46	-1.63	-6.50%	23.14	25.18	84277	20383.97	4.35%	0.00
2026-03-20	26.14	25.09	-0.87	-3.35%	25.05	27.04	81966	21214.76	4.23%	0.00
2026-03-19	26.15	25.96	-0.48	-1.82%	25.74	26.68	56901	14856.38	2.93%	0.00
2026-03-18	25.92	26.44	0.74	2.88%	25.76	26.83	62507	16440.94	3.22%	3.00
2026-03-17	26.51	25.70	-0.75	-2.84%	25.68	26.95	64160	16751.91	3.31%	0.00
2026-03-16	26.86	26.45	-0.35	-1.31%	25.88	27.00	83331	21923.23	4.30%	0.00
2026-03-13	27.73	26.80	-0.93	-3.35%	26.60	27.76	124500	33817.26	6.42%	0.00
2026-03-12	27.50	27.73	0.02	0.07%	27.20	28.66	171999	47972.99	8.87%	0.00
2026-03-11	26.63	27.71	0.70	2.59%	26.00	28.08	202124	55193.92	10.42%	28.00
2026-03-10	25.50	27.01	1.18	4.57%	25.01	27.60	200057	53462.75	10.32%	0.00
2026-03-09	23.80	25.83	1.38	5.64%	23.80	25.88	189945	48054.16	9.80%	5.00
2026-03-06	23.92	24.45	0.52	2.17%	23.68	24.59	113026	27529.12	5.83%	1.00
2026-03-05	23.68	23.93	0.63	2.70%	23.68	24.56	100281	24173.85	5.17%	0.00
2026-03-04	22.58	23.30	0.70	3.10%	22.18	23.68	75526	17519.76	3.90%	2.00
2026-03-03	23.70	22.60	-1.10	-4.64%	22.52	23.95	79496	18421.85	4.10%	0.00
2026-03-02	23.60	23.70	-0.56	-2.31%	23.31	24.25	74657	17700.14	3.85%	0.00
2026-02-27	24.00	24.26	0.30	1.25%	23.67	24.40	99885	24022.48	5.15%	6.00
2026-02-26	23.81	23.96	0.11	0.46%	23.51	24.05	71003	16949.28	3.66%	2.00
2026-02-25	23.87	23.85	0.00	0.00%	23.56	24.00	70920	16844.25	3.66%	5.00
2026-02-24	23.51	23.85	0.52	2.23%	23.28	24.17	92088	21953.96	4.75%	0.00
2026-02-13	23.60	23.33	-0.23	-0.98%	23.23	23.79	81594	19150.09	4.21%	4.00
2026-02-12	24.05	23.56	-0.27	-1.13%	23.48	24.16	86405	20515.68	4.46%	0.00
2026-02-11	24.00	23.83	-0.58	-2.38%	23.82	24.43	120738	29043.35	6.23%	0.00
2026-02-10	24.96	24.41	-1.75	-6.69%	24.16	25.39	246895	60269.29	12.73%	0.00
2026-02-09	22.40	26.16	4.36	20.00%	22.26	26.16	172679	43115.48	8.91%	0.00
2026-02-06	21.10	21.80	0.61	2.88%	20.91	22.02	46123	10003.55	2.38%	6.00
2026-02-05	21.61	21.19	-0.43	-1.99%	21.04	21.61	30581	6498.00	1.58%	0.00
2026-02-04	21.40	21.62	0.21	0.98%	21.23	21.80	47899	10304.36	2.47%	0.00
2026-02-03	20.52	21.41	1.09	5.36%	20.33	21.60	64681	13652.51	3.34%	0.00
2026-02-02	20.55	20.32	-0.15	-0.73%	20.32	20.90	48425	9994.41	2.50%	0.00
2026-01-30	20.82	20.47	-0.73	-3.44%	20.05	20.84	62249	12695.77	3.21%	0.00
2026-01-29	21.62	21.20	-0.55	-2.53%	21.02	22.04	53074	11417.51	2.74%	0.00
2026-01-28	21.79	21.75	-0.03	-0.14%	21.25	22.85	99249	21841.79	5.12%	0.00
2026-01-27	21.68	21.78	0.06	0.28%	20.84	21.95	58465	12522.46	3.02%	0.00
2026-01-26	22.60	21.72	-0.74	-3.29%	21.50	22.65	61546	13508.88	3.17%	0.00
2026-01-23	22.08	22.46	0.39	1.77%	22.00	22.69	66528	14896.60	3.43%	0.00
2026-01-22	21.99	22.07	0.18	0.82%	21.62	22.18	49990	10956.47	2.58%	0.00
2026-01-21	21.73	21.89	-0.07	-0.32%	21.42	22.12	60524	13192.28	3.12%	0.00
2026-01-20	22.95	21.96	-0.86	-3.77%	21.81	23.08	92156	20521.18	4.75%	0.00
2026-01-19	22.80	22.82	-0.32	-1.38%	22.68	23.89	118813	27614.21	6.13%	0.00
2026-01-16	23.90	23.14	0.48	2.12%	21.91	24.20	162245	37133.34	8.37%	0.00
2026-01-15	22.63	22.66	-0.17	-0.74%	22.50	23.40	61566	14083.41	3.18%	0.00
2026-01-14	22.57	22.83	0.21	0.93%	22.29	23.13	87370	19828.03	4.51%	0.00
2026-01-13	23.06	22.62	-0.43	-1.87%	22.59	23.29	85965	19675.19	4.43%	0.00
2026-01-12	22.85	23.05	0.00	0.00%	22.54	23.55	101816	23315.50	5.25%	0.00
2026-01-09	23.29	23.05	-0.23	-0.99%	22.88	23.89	86529	20063.66	4.46%	0.00
2026-01-08	24.00	23.28	-0.66	-2.76%	23.07	24.05	102037	23897.66	5.26%	0.00
2026-01-07	23.90	23.94	0.67	2.88%	23.74	25.50	207095	50773.94	10.68%	0.00
2026-01-06	20.89	23.27	2.39	11.45%	20.89	24.30	244042	56359.16	12.59%	4.00
2026-01-05	20.20	20.88	0.69	3.42%	19.90	21.02	64313	13202.50	3.32%	0.00
2025-12-31	20.42	20.19	-0.21	-1.03%	20.08	20.79	46922	9513.85	2.42%	0.00
2025-12-30	20.99	20.40	-0.80	-3.77%	20.27	20.99	78551	16065.61	4.05%	0.00
2025-12-29	19.65	21.20	1.55	7.89%	19.48	21.32	106703	21925.98	5.50%	0.00
2025-12-26	20.58	19.65	-0.28	-1.40%	19.56	20.73	67589	13556.08	3.49%	0.00
2025-12-25	19.60	19.93	0.33	1.68%	19.27	20.16	52351	10334.17	2.70%	0.00
2025-12-24	19.43	19.60	0.12	0.62%	19.24	19.70	37532	7329.68	1.94%	0.00
2025-12-23	19.50	19.48	-0.04	-0.20%	19.23	19.75	44448	8651.86	2.29%	0.00
2025-12-22	19.59	19.52	-0.09	-0.46%	19.48	19.92	40413	7947.55	2.08%	0.00
2025-12-19	19.59	19.61	-0.08	-0.41%	19.36	20.04	45170	8868.92	2.33%	0.00
2025-12-18	20.28	19.69	-0.79	-3.86%	19.57	20.34	56912	11288.26	2.94%	0.00
2025-12-17	21.05	20.48	-0.45	-2.15%	20.12	21.10	63674	13028.70	3.28%	0.00
2025-12-16	21.31	20.93	-0.17	-0.81%	20.67	21.95	65733	13942.12	3.39%	0.00
2025-12-15	21.00	21.10	-0.10	-0.47%	20.63	21.46	71415	15039.12	3.68%	0.00
2025-12-12	20.86	21.20	0.16	0.76%	20.61	21.49	122898	25924.69	6.34%	0.00
2025-12-11	21.22	21.04	1.10	5.52%	20.61	21.98	209824	44544.84	10.82%	0.00
2025-12-10	19.32	19.94	0.84	4.40%	18.74	20.34	103682	20366.01	5.35%	1.00
2025-12-09	19.19	19.10	-0.22	-1.14%	19.04	19.43	47239	9071.75	2.44%	0.00
2025-12-08	19.96	19.32	0.26	1.36%	19.27	20.17	113295	22340.23	5.84%	0.00
2025-12-05	17.38	19.06	1.76	10.17%	17.17	19.25	108726	20196.21	5.61%	0.00
2025-12-04	17.46	17.30	-0.16	-0.92%	17.12	17.53	19840	3429.73	1.02%	0.00
2025-12-03	17.78	17.46	-0.25	-1.41%	17.38	17.81	25095	4399.56	1.29%	0.00
2025-12-02	17.99	17.71	-0.24	-1.34%	17.71	17.99	18845	3352.92	0.97%	0.00
2025-12-01	18.11	17.95	-0.07	-0.39%	17.88	18.13	21689	3897.72	1.12%	0.00
2025-11-28	17.88	18.02	0.12	0.67%	17.83	18.06	16144	2906.50	0.83%	0.00
2025-11-27	17.81	17.90	0.05	0.28%	17.78	18.06	18379	3300.58	0.95%	0.00
2025-11-26	17.99	17.85	-0.15	-0.83%	17.74	18.08	24294	4346.64	1.25%	0.00
2025-11-25	18.07	18.00	0.05	0.28%	17.94	18.26	22433	4053.42	1.16%	0.00

深证大盘股票行情在线 K线走势图

苏文电能(300982)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