当前位置: 爱股网 > 股票行情 > 志特新材(300986)股票行情

志特新材(300986)股票行情

志特新材(300986)

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

志特新材(300986)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	23.72	24.40	0.20	0.83%	23.71	24.67	154216	37477.75	3.75%	0.00
2026-03-26	24.25	24.20	-0.10	-0.41%	23.87	24.90	170175	41466.63	4.13%	1.00
2026-03-25	24.18	24.30	0.17	0.70%	24.13	24.82	182072	44429.10	4.42%	4.00
2026-03-24	24.22	24.13	0.28	1.17%	23.19	24.30	229723	54629.43	5.58%	5.00
2026-03-23	24.01	23.85	-0.49	-2.01%	23.66	24.80	254955	61785.11	6.19%	0.00
2026-03-20	26.06	24.34	-1.21	-4.74%	24.30	26.50	349850	87582.73	8.50%	9.00
2026-03-19	27.50	25.55	-2.11	-7.63%	25.26	27.66	408933	105970.11	9.93%	5.00
2026-03-18	27.25	27.66	1.00	3.75%	26.86	28.66	451311	125697.47	10.96%	0.00
2026-03-17	27.38	26.66	-0.72	-2.63%	26.50	28.17	406949	111192.54	9.89%	0.00
2026-03-16	25.95	27.38	1.57	6.08%	25.70	28.31	428865	115712.34	10.42%	3.00
2026-03-13	26.01	25.81	-0.13	-0.50%	25.56	27.11	296021	78046.03	7.19%	41.00
2026-03-12	27.10	25.94	-1.11	-4.10%	25.78	27.10	177010	46433.42	4.30%	5.00
2026-03-11	27.72	27.05	-0.70	-2.52%	26.91	27.95	155453	42301.73	3.78%	1.00
2026-03-10	27.88	27.75	0.16	0.58%	27.45	28.18	176685	49094.04	4.29%	78.00
2026-03-09	26.59	27.59	0.29	1.06%	26.40	27.68	208334	56271.46	5.06%	96.00
2026-03-06	27.65	27.30	-0.64	-2.29%	27.10	28.00	187953	51813.62	4.57%	31.00
2026-03-05	28.01	27.94	0.34	1.23%	27.60	28.50	189683	53058.64	4.61%	103.00
2026-03-04	27.53	27.60	-0.49	-1.74%	27.25	28.82	220924	61477.16	5.37%	5.00
2026-03-03	29.40	28.09	-1.48	-5.01%	27.86	29.68	299497	85377.72	7.28%	0.00
2026-03-02	30.17	29.57	-0.62	-2.05%	28.94	30.52	335386	99120.05	8.15%	0.00
2026-02-27	29.50	30.19	0.45	1.51%	29.36	31.80	411774	126441.47	10.00%	178.00
2026-02-26	30.89	29.74	-1.40	-4.50%	29.50	30.99	314576	94442.16	7.64%	0.00
2026-02-25	30.48	31.14	0.96	3.18%	29.61	31.18	334166	101556.77	8.12%	5.00
2026-02-24	31.30	30.18	-0.56	-1.82%	29.98	31.49	295930	90547.84	7.19%	10.00
2026-02-13	32.27	30.74	-0.96	-3.03%	30.13	32.69	402812	125391.20	9.79%	50.00
2026-02-12	31.61	31.70	0.54	1.73%	31.28	32.37	386344	122974.38	9.39%	210.00
2026-02-11	33.51	31.16	-3.05	-8.92%	31.11	34.22	586322	189408.98	14.24%	30.00
2026-02-10	37.37	34.21	-3.39	-9.02%	33.50	37.79	649392	227385.39	15.78%	53.00
2026-02-09	39.00	37.60	-0.01	-0.03%	37.27	39.56	646231	248621.19	15.70%	45.00
2026-02-06	39.88	37.61	-1.50	-3.84%	35.56	40.50	545035	207281.12	13.24%	127.00
2026-02-05	41.50	39.11	-3.69	-8.62%	36.51	42.92	605676	247817.22	14.71%	48.00
2026-02-04	41.21	42.80	0.50	1.18%	40.02	43.14	565103	235608.25	13.73%	61.00
2026-02-03	38.90	42.30	4.50	11.90%	38.30	42.68	603137	243249.64	14.65%	46.00
2026-02-02	36.09	37.80	0.45	1.20%	35.63	38.88	488961	184857.66	11.88%	159.00
2026-01-30	39.00	37.35	-1.91	-4.87%	33.01	40.83	744298	278475.78	18.08%	74.00
2026-01-29	36.00	39.26	1.61	4.28%	35.07	41.89	764047	296875.06	18.56%	89.00
2026-01-28	44.68	37.65	-5.62	-12.99%	34.62	45.55	962576	373993.00	23.38%	14.00
2026-01-27	42.20	43.27	2.27	5.54%	40.04	43.27	461356	193597.00	11.21%	0.00
2026-01-26	42.00	41.00	1.16	2.91%	40.09	44.33	587242	246632.98	14.27%	90.00
2026-01-23	37.50	39.84	6.64	20.00%	37.48	39.84	328970	128763.71	7.99%	0.00
2026-01-22	33.09	33.20	-1.60	-4.60%	32.05	34.88	479968	160378.53	11.66%	20.00
2026-01-21	33.80	34.80	1.00	2.96%	32.81	36.99	598962	207700.50	14.55%	88.00
2026-01-20	30.00	33.80	5.40	19.01%	30.00	34.08	767783	251349.97	18.65%	41.00
2026-01-19	26.00	28.40	1.70	6.37%	23.90	30.32	758696	206510.14	18.43%	76.00
2026-01-16	26.79	26.70	-6.68	-20.01%	26.70	30.00	478707	134761.34	11.63%	9.00
2026-01-12	33.38	33.38	5.56	19.99%	33.38	33.38	20042	6689.96	0.49%	0.00
2026-01-09	27.82	27.82	4.64	20.02%	27.10	27.82	202349	56227.11	4.92%	0.00
2026-01-08	22.55	23.18	3.86	19.98%	21.90	23.18	304894	69967.14	7.41%	0.00
2026-01-07	17.44	19.32	3.22	20.00%	17.05	19.32	818999	150074.22	19.90%	0.00
2026-01-06	14.01	16.10	2.68	19.97%	14.01	16.10	672067	103611.34	16.33%	190.00
2026-01-05	12.31	13.42	2.24	20.04%	11.80	13.42	862949	110649.88	20.96%	0.00
2025-12-31	10.30	11.18	0.92	8.97%	10.25	11.33	238788	25810.86	5.80%	0.00
2025-12-30	10.26	10.26	0.01	0.10%	10.20	10.31	38071	3904.39	0.92%	0.00
2025-12-29	10.25	10.25	0.03	0.29%	10.21	10.31	40509	4165.83	0.98%	0.00
2025-12-26	10.35	10.22	-0.09	-0.87%	10.20	10.37	50929	5238.80	1.24%	0.00
2025-12-25	10.31	10.31	0.01	0.10%	10.23	10.34	35024	3604.57	0.85%	0.00
2025-12-24	10.13	10.30	0.16	1.58%	10.11	10.31	51487	5281.90	1.25%	0.00
2025-12-23	10.19	10.14	-0.03	-0.29%	10.10	10.25	42129	4284.25	1.02%	0.00
2025-12-22	10.17	10.17	0.03	0.30%	10.10	10.22	39830	4056.15	0.97%	0.00
2025-12-19	9.94	10.14	0.19	1.91%	9.94	10.15	39400	3971.43	0.96%	0.00
2025-12-18	9.80	9.95	0.10	1.02%	9.75	10.05	44018	4386.99	1.07%	0.00
2025-12-17	9.80	9.85	0.04	0.41%	9.68	9.87	53378	5214.39	1.30%	0.00
2025-12-16	10.10	9.81	-0.34	-3.35%	9.80	10.15	71500	7065.20	1.74%	0.00
2025-12-15	10.06	10.15	0.05	0.50%	10.03	10.23	37653	3820.29	0.91%	0.00
2025-12-12	10.18	10.10	-0.04	-0.39%	10.09	10.26	48076	4885.96	1.17%	0.00
2025-12-11	10.36	10.14	-0.19	-1.84%	10.14	10.36	51793	5284.27	1.26%	0.00
2025-12-10	10.31	10.33	0.01	0.10%	10.21	10.35	39054	4010.96	0.95%	0.00
2025-12-09	10.40	10.32	-0.16	-1.53%	10.30	10.47	43633	4524.19	1.06%	0.00
2025-12-08	10.47	10.48	0.03	0.29%	10.45	10.54	56158	5893.05	1.36%	0.00
2025-12-05	10.35	10.45	0.11	1.06%	10.34	10.47	45396	4726.29	1.10%	0.00
2025-12-04	10.48	10.34	-0.13	-1.24%	10.30	10.50	45965	4772.54	1.12%	0.00
2025-12-03	10.61	10.47	-0.14	-1.32%	10.45	10.69	53770	5655.32	1.31%	0.00
2025-12-02	10.86	10.61	-0.32	-2.93%	10.61	10.88	80565	8611.03	1.96%	0.00
2025-12-01	10.96	10.93	-0.03	-0.27%	10.86	11.02	79341	8662.17	1.93%	12.00
2025-11-28	11.24	10.96	-0.32	-2.84%	10.88	11.38	140447	15434.40	3.41%	0.00
2025-11-27	11.12	11.28	0.79	7.53%	10.86	11.69	247128	27691.03	6.00%	35.00
2025-11-26	10.72	10.49	-0.23	-2.15%	10.42	10.76	60048	6353.84	1.46%	0.00
2025-11-25	10.46	10.72	0.36	3.47%	10.39	10.87	86958	9319.78	2.11%	3.00
2025-11-24	10.24	10.36	0.17	1.67%	10.18	10.40	51692	5316.18	1.26%	0.00
2025-11-21	10.78	10.19	-0.69	-6.34%	10.18	10.88	101933	10624.33	2.48%	14.00

深证大盘股票行情在线 K线走势图

志特新材(300986)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