当前位置: 爱股网 > 股票行情 > 漱玉平民(301017)股票行情

漱玉平民(301017)股票行情

漱玉平民(301017)

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

漱玉平民(301017)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	13.38	13.79	0.23	1.70%	13.35	13.79	36846	5043.41	1.51%	0.00
2026-03-26	13.83	13.56	-0.24	-1.74%	13.47	13.91	33256	4543.34	1.37%	0.00
2026-03-25	13.67	13.80	0.15	1.10%	13.62	13.86	41894	5764.03	1.72%	0.00
2026-03-24	13.50	13.65	0.54	4.12%	13.28	13.68	61605	8309.65	2.53%	0.00
2026-03-23	13.59	13.11	-0.71	-5.14%	13.01	13.75	61504	8231.30	2.52%	0.00
2026-03-20	14.21	13.82	-0.39	-2.74%	13.82	14.38	38836	5457.99	1.59%	0.00
2026-03-19	14.46	14.21	-0.33	-2.27%	14.10	14.56	39622	5647.28	1.63%	0.00
2026-03-18	14.29	14.54	0.23	1.61%	14.26	14.55	30458	4385.93	1.25%	0.00
2026-03-17	14.55	14.31	-0.24	-1.65%	14.30	14.73	38350	5573.79	1.57%	0.00
2026-03-16	14.53	14.55	0.08	0.55%	14.34	14.59	32413	4692.56	1.33%	10.00
2026-03-13	14.45	14.47	-0.06	-0.41%	14.40	14.73	36285	5284.54	1.49%	0.00
2026-03-12	14.77	14.53	-0.22	-1.49%	14.45	14.78	36293	5290.10	1.49%	0.00
2026-03-11	14.96	14.75	-0.24	-1.60%	14.66	15.02	45923	6796.65	1.89%	0.00
2026-03-10	14.93	14.99	0.15	1.01%	14.89	15.07	31752	4750.71	1.30%	0.00
2026-03-09	14.88	14.84	-0.23	-1.53%	14.64	15.05	40472	5986.78	1.66%	0.00
2026-03-06	14.60	15.07	0.30	2.03%	14.60	15.07	47701	7126.24	1.96%	0.00
2026-03-05	14.70	14.77	0.25	1.72%	14.59	14.80	42053	6194.23	1.73%	0.00
2026-03-04	14.50	14.52	-0.01	-0.07%	14.30	14.70	53200	7711.25	2.18%	0.00
2026-03-03	15.07	14.53	-0.50	-3.33%	14.50	15.26	78740	11661.87	3.23%	9.00
2026-03-02	15.59	15.03	-0.84	-5.29%	14.84	15.59	94849	14347.66	3.89%	0.00
2026-02-27	15.63	15.87	0.20	1.28%	15.53	15.87	53712	8471.80	2.20%	0.00
2026-02-26	15.80	15.67	-0.20	-1.26%	15.55	15.84	56166	8811.61	2.31%	0.00
2026-02-25	15.53	15.87	0.34	2.19%	15.50	15.92	78827	12466.92	3.24%	0.00
2026-02-24	15.38	15.53	0.16	1.04%	15.38	15.71	61951	9647.85	2.54%	0.00
2026-02-13	15.47	15.37	-0.11	-0.71%	15.33	15.69	58135	9024.08	2.39%	0.00
2026-02-12	15.68	15.48	-0.10	-0.64%	15.40	15.76	63867	9941.31	2.62%	6.00
2026-02-11	15.92	15.58	-0.22	-1.39%	15.57	16.03	73303	11557.40	3.01%	0.00
2026-02-10	16.10	15.80	-0.34	-2.11%	15.71	16.10	74423	11801.27	3.06%	0.00
2026-02-09	16.14	16.14	0.32	2.02%	15.93	16.39	85019	13706.34	3.49%	0.00
2026-02-06	16.18	15.82	-0.40	-2.47%	15.75	16.59	103645	16599.41	4.26%	118.00
2026-02-05	16.58	16.22	-0.58	-3.45%	16.11	16.69	110949	18141.78	4.56%	0.00
2026-02-04	17.20	16.80	-0.41	-2.38%	16.66	17.38	109734	18623.55	4.51%	0.00
2026-02-03	16.58	17.21	0.68	4.11%	16.58	17.22	105911	17946.75	4.35%	0.00
2026-02-02	16.38	16.53	0.01	0.06%	16.17	16.91	93482	15572.58	3.84%	0.00
2026-01-30	17.17	16.52	-0.61	-3.56%	16.41	17.47	136152	22949.75	5.59%	0.00
2026-01-29	16.96	17.13	0.03	0.18%	16.55	17.68	144016	24741.71	5.92%	0.00
2026-01-28	17.50	17.10	-0.53	-3.01%	17.00	17.79	137854	23906.95	5.66%	0.00
2026-01-27	18.23	17.63	-1.63	-8.46%	17.50	18.57	226190	40448.55	9.29%	0.00
2026-01-26	18.12	19.26	0.66	3.55%	17.83	19.49	338815	63077.05	13.92%	0.00
2026-01-23	18.37	18.60	0.89	5.03%	18.14	18.90	299954	55662.75	12.33%	9.00
2026-01-22	16.99	17.71	0.79	4.67%	16.81	17.71	188797	32786.47	7.76%	0.00
2026-01-21	16.90	16.92	-0.34	-1.97%	16.72	17.30	140599	23858.27	5.78%	0.00
2026-01-20	17.12	17.26	0.10	0.58%	16.92	17.48	169341	29151.96	6.96%	6.00
2026-01-19	17.74	17.16	-0.32	-1.83%	17.03	17.99	171107	29542.00	7.03%	33.00
2026-01-16	18.50	17.48	-1.02	-5.51%	17.42	18.67	262142	46687.81	10.77%	0.00
2026-01-15	19.89	18.50	-2.95	-13.75%	17.99	20.20	373869	70288.67	15.36%	14.00
2026-01-14	17.56	21.45	2.02	10.40%	17.41	23.01	597279	115522.59	24.54%	4.00
2026-01-13	18.20	19.43	1.79	10.15%	16.95	21.17	544165	102869.30	22.36%	9.00
2026-01-12	17.37	17.64	0.40	2.32%	16.81	17.98	352827	61534.36	14.50%	4.00
2026-01-09	16.33	17.24	1.24	7.75%	16.33	17.37	336463	57094.41	13.83%	8.00
2026-01-08	15.26	16.00	0.66	4.30%	15.14	16.22	326980	51721.63	13.44%	30.00
2026-01-07	15.15	15.34	0.06	0.39%	15.00	15.66	221123	33899.44	9.09%	0.00
2026-01-06	15.26	15.28	0.03	0.20%	15.07	15.69	203657	31268.33	8.37%	14.00
2026-01-05	14.76	15.25	0.50	3.39%	14.76	15.36	222501	33475.74	9.14%	0.00
2025-12-31	15.38	14.75	-0.54	-3.53%	14.71	15.47	239857	35649.12	9.86%	22.00
2025-12-30	15.27	15.29	-0.29	-1.86%	14.80	16.27	303469	46870.76	12.47%	52.00
2025-12-29	17.00	15.58	-3.40	-17.91%	15.27	17.00	481787	76716.18	19.80%	7.00
2025-12-26	17.70	18.98	1.41	8.03%	17.60	19.81	493053	92159.91	20.26%	197.00
2025-12-25	17.53	17.57	-0.43	-2.39%	17.18	17.97	321426	56346.02	13.21%	49.00
2025-12-24	17.84	18.00	-0.53	-2.86%	17.20	19.18	433449	78643.55	17.81%	15.00
2025-12-23	16.62	18.53	1.37	7.98%	16.62	19.49	504823	90927.51	20.74%	18.00
2025-12-22	18.29	17.16	-1.44	-7.74%	16.69	18.33	411553	70798.98	16.91%	119.00
2025-12-19	18.06	18.60	0.56	3.10%	16.60	19.60	570879	103262.35	23.46%	7.00
2025-12-18	15.82	18.04	3.01	20.03%	15.30	18.04	487715	80875.34	20.04%	5.00
2025-12-17	14.25	15.03	0.86	6.07%	14.25	15.76	316833	48086.12	13.02%	16.00
2025-12-16	14.32	14.17	-0.15	-1.05%	13.68	14.59	149919	21130.11	6.16%	0.00
2025-12-15	13.88	14.32	0.61	4.45%	13.68	14.96	174806	24799.58	7.18%	0.00
2025-12-12	14.18	13.71	-0.25	-1.79%	13.68	14.38	160517	22415.78	6.60%	8.00
2025-12-11	14.64	13.96	-0.83	-5.61%	13.96	14.70	216848	30919.77	8.91%	0.00
2025-12-10	15.06	14.79	-0.19	-1.27%	14.66	15.88	270211	40959.73	11.10%	0.00
2025-12-09	14.71	14.98	0.08	0.54%	14.36	15.35	266828	39595.49	10.96%	6.00
2025-12-08	15.17	14.90	-0.29	-1.91%	14.66	15.20	227801	33850.30	9.36%	16.00
2025-12-05	14.44	15.19	0.65	4.47%	13.90	15.83	346185	51252.83	14.23%	20.00
2025-12-04	14.33	14.54	0.15	1.04%	14.02	14.99	246378	35674.41	10.12%	8.00
2025-12-03	14.50	14.39	-0.37	-2.51%	14.09	14.92	249533	35940.03	10.25%	20.00
2025-12-02	13.88	14.76	0.68	4.83%	13.82	14.88	256788	37099.80	10.55%	0.00
2025-12-01	13.99	14.08	0.10	0.72%	13.83	14.30	132489	18628.99	5.44%	0.00
2025-11-28	14.23	13.98	-0.02	-0.14%	13.68	14.26	146997	20476.54	6.04%	0.00
2025-11-27	14.81	14.00	-1.08	-7.16%	13.90	14.83	228992	32244.85	9.41%	0.00
2025-11-26	13.66	15.08	1.29	9.35%	13.60	15.45	346214	51205.91	14.23%	0.00

深证大盘股票行情在线 K线走势图

漱玉平民(301017)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