当前位置: 爱股网 > 股票行情 > 致远新能(300985)股票行情

致远新能(300985)股票行情

致远新能(300985)

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

致远新能(300985)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	19.89	20.47	0.29	1.44%	19.81	20.69	21845	4444.28	1.18%	0.00
2026-03-26	20.64	20.18	-0.31	-1.51%	20.06	20.70	30947	6293.88	1.67%	0.00
2026-03-25	20.73	20.49	-0.12	-0.58%	20.31	21.04	37408	7713.28	2.02%	0.00
2026-03-24	20.45	20.61	0.59	2.95%	19.74	20.65	51074	10325.39	2.75%	0.00
2026-03-23	20.94	20.02	-1.66	-7.66%	19.80	21.68	68219	14084.78	3.68%	0.00
2026-03-20	23.17	21.68	-1.22	-5.33%	21.62	23.26	51150	11408.57	2.76%	0.00
2026-03-19	23.40	22.90	-0.61	-2.59%	22.74	23.40	34689	7979.12	1.87%	0.00
2026-03-18	23.30	23.51	0.13	0.56%	23.20	23.83	52468	12318.13	2.83%	0.00
2026-03-17	25.40	23.38	-2.27	-8.85%	23.28	25.50	80598	19398.87	4.34%	0.00
2026-03-16	26.01	25.65	-0.55	-2.10%	24.22	26.50	89396	22217.62	4.82%	28.00
2026-03-13	25.74	26.20	0.23	0.89%	25.55	28.17	120211	32293.87	6.48%	0.00
2026-03-12	26.22	25.97	-0.31	-1.18%	25.66	26.86	49279	12892.88	2.66%	0.00
2026-03-11	25.80	26.28	0.49	1.90%	25.54	27.05	82935	21824.42	4.47%	0.00
2026-03-10	24.90	25.79	0.49	1.94%	24.90	26.14	59968	15453.97	3.23%	0.00
2026-03-09	24.84	25.30	0.21	0.84%	24.18	25.47	72613	18059.22	3.91%	0.00
2026-03-06	25.52	25.09	-0.87	-3.35%	24.80	25.90	80400	20254.41	4.33%	0.00
2026-03-05	25.85	25.96	0.11	0.43%	25.41	27.05	99949	26098.84	5.39%	0.00
2026-03-04	25.50	25.85	-0.11	-0.42%	24.81	26.66	97898	25203.41	5.28%	0.00
2026-03-03	26.90	25.96	-0.72	-2.70%	25.50	27.50	122388	32226.74	6.60%	43.00
2026-03-02	28.14	26.68	-1.32	-4.71%	26.30	28.50	97106	26151.83	5.23%	0.00
2026-02-27	25.65	28.00	2.22	8.61%	25.28	28.50	136986	37386.59	7.38%	0.00
2026-02-26	24.97	25.78	0.80	3.20%	24.42	25.88	85385	21643.84	4.60%	0.00
2026-02-25	25.51	24.98	-0.59	-2.31%	24.72	26.58	76497	19315.01	4.12%	0.00
2026-02-24	23.87	25.57	1.93	8.16%	23.87	26.23	100621	25594.73	5.42%	0.00
2026-02-13	24.48	23.64	-0.85	-3.47%	23.60	24.86	53570	12861.70	2.89%	0.00
2026-02-12	24.85	24.49	-0.32	-1.29%	24.00	25.19	77969	19196.98	4.20%	0.00
2026-02-11	25.45	24.81	-1.11	-4.28%	24.73	26.10	102131	25767.18	5.51%	0.00
2026-02-10	24.65	25.92	0.98	3.93%	24.15	27.71	212026	55605.52	11.43%	0.00
2026-02-09	23.98	24.94	1.70	7.31%	23.96	25.72	148193	36985.23	7.99%	6.00
2026-02-06	22.90	23.24	0.14	0.61%	22.70	23.88	141068	32894.29	7.60%	0.00
2026-02-05	24.21	23.10	-2.00	-7.97%	22.94	24.85	186011	43510.62	10.03%	0.00
2026-02-04	20.90	25.10	4.18	19.98%	20.70	25.10	150435	35716.96	8.11%	0.00
2026-02-03	20.84	20.92	0.24	1.16%	20.42	21.09	30433	6334.13	1.64%	47.00
2026-02-02	20.74	20.68	-0.21	-1.01%	20.62	21.59	48903	10269.93	2.64%	0.00
2026-01-30	19.90	20.89	1.09	5.51%	19.52	21.26	61306	12517.58	3.30%	0.00
2026-01-29	20.30	19.80	-0.66	-3.23%	19.71	20.44	40921	8194.69	2.21%	0.00
2026-01-28	21.06	20.46	-0.74	-3.49%	20.42	21.30	46139	9579.89	2.49%	0.00
2026-01-27	20.59	21.20	0.72	3.52%	20.34	21.85	68081	14358.82	3.67%	0.00
2026-01-26	20.69	20.48	-0.22	-1.06%	20.25	20.80	34754	7114.44	1.87%	0.00
2026-01-23	20.76	20.70	0.05	0.24%	20.42	20.84	40867	8418.02	2.20%	0.00
2026-01-22	19.52	20.65	1.09	5.57%	19.40	20.95	76852	15588.23	4.14%	0.00
2026-01-21	19.13	19.56	0.34	1.77%	19.00	19.56	28105	5432.16	1.51%	0.00
2026-01-20	19.49	19.22	-0.27	-1.39%	19.10	19.57	28486	5503.35	1.54%	0.00
2026-01-19	18.93	19.49	0.56	2.96%	18.85	19.60	37596	7280.25	2.03%	0.00
2026-01-16	19.13	18.93	-0.23	-1.20%	18.70	19.16	29964	5667.95	1.62%	0.00
2026-01-15	18.77	19.16	0.23	1.22%	18.67	19.56	41852	8002.19	2.26%	0.00
2026-01-14	18.69	18.93	0.24	1.28%	18.62	19.38	49888	9506.63	2.69%	0.00
2026-01-13	19.04	18.69	-0.34	-1.79%	18.59	19.09	27993	5262.59	1.51%	0.00
2026-01-12	18.76	19.03	0.29	1.55%	18.62	19.10	34098	6431.41	1.84%	0.00
2026-01-09	18.84	18.74	-0.11	-0.58%	18.55	18.93	28190	5279.98	1.52%	0.00
2026-01-08	18.50	18.85	0.29	1.56%	18.42	19.03	30271	5690.60	1.63%	0.00
2026-01-07	18.44	18.56	0.02	0.11%	18.31	18.63	24689	4563.40	1.33%	0.00
2026-01-06	18.37	18.54	0.12	0.65%	18.36	18.71	23345	4325.12	1.26%	0.00
2026-01-05	18.39	18.42	0.07	0.38%	18.10	18.46	24175	4432.99	1.30%	0.00
2025-12-31	18.51	18.35	-0.19	-1.02%	18.19	18.63	18336	3361.75	0.99%	0.00
2025-12-30	18.96	18.54	-0.53	-2.78%	18.45	18.98	27114	5066.82	1.46%	0.00
2025-12-29	19.11	19.07	0.18	0.95%	18.80	19.66	28042	5367.02	1.51%	0.00
2025-12-26	18.68	18.89	0.19	1.02%	18.68	19.85	31329	5982.57	1.69%	0.00
2025-12-25	18.15	18.70	0.64	3.54%	17.97	18.82	29365	5442.64	1.58%	0.00
2025-12-24	17.76	18.06	0.29	1.63%	17.68	18.15	14542	2619.44	0.78%	0.00
2025-12-23	17.98	17.77	-0.25	-1.39%	17.70	18.02	15605	2779.90	0.84%	0.00
2025-12-22	18.19	18.02	-0.10	-0.55%	18.00	18.30	15965	2890.10	0.86%	0.00
2025-12-19	17.86	18.12	0.29	1.63%	17.86	18.27	16086	2910.40	0.87%	0.00
2025-12-18	17.75	17.83	-0.02	-0.11%	17.62	17.95	15987	2853.62	0.86%	0.00
2025-12-17	17.76	17.85	0.09	0.51%	17.33	17.97	25140	4420.22	1.36%	0.00
2025-12-16	18.26	17.76	-0.68	-3.69%	17.68	18.43	24961	4466.73	1.35%	0.00
2025-12-15	18.28	18.44	0.06	0.33%	18.21	19.13	39846	7424.20	2.15%	0.00
2025-12-12	18.58	18.38	-0.20	-1.08%	18.38	18.88	16676	3105.91	0.90%	0.00
2025-12-11	18.82	18.58	-0.24	-1.28%	18.55	19.13	18926	3556.08	1.02%	0.00
2025-12-10	19.10	18.82	-0.39	-2.03%	18.75	19.29	20557	3894.88	1.11%	0.00
2025-12-09	19.65	19.21	-0.54	-2.73%	19.11	19.65	24167	4683.09	1.30%	0.00
2025-12-08	19.92	19.75	-0.07	-0.35%	19.66	20.00	24475	4838.66	1.32%	0.00
2025-12-05	19.71	19.82	0.13	0.66%	19.45	19.94	17303	3414.07	0.93%	0.00
2025-12-04	19.84	19.69	-0.15	-0.76%	19.30	20.23	28829	5682.67	1.55%	0.00
2025-12-03	20.06	19.84	-0.38	-1.88%	19.72	20.44	21730	4330.36	1.17%	0.00
2025-12-02	20.28	20.22	-0.12	-0.59%	19.91	20.60	21686	4381.79	1.17%	0.00
2025-12-01	19.98	20.34	0.27	1.35%	19.98	20.73	35573	7256.72	1.92%	0.00
2025-11-28	19.25	20.07	0.87	4.53%	19.13	20.29	45368	9028.55	2.45%	0.00
2025-11-27	19.01	19.20	0.23	1.21%	18.65	19.44	16687	3196.52	0.90%	0.00
2025-11-26	19.20	18.97	-0.16	-0.84%	18.90	19.58	19536	3747.47	1.05%	0.00

深证大盘股票行情在线 K线走势图

致远新能(300985)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