当前位置: 爱股网 > 股票行情 > 国科恒泰(301370)股票行情

国科恒泰(301370)股票行情

国科恒泰(301370)

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

国科恒泰(301370)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	10.34	10.21	-0.13	-1.26%	10.16	10.47	25117	2588.05	0.78%	0.00
2026-03-25	10.25	10.34	0.12	1.17%	10.21	10.37	24575	2533.86	0.76%	0.00
2026-03-24	10.00	10.22	0.36	3.65%	9.90	10.24	34337	3457.15	1.06%	0.00
2026-03-23	10.44	9.86	-0.73	-6.89%	9.75	10.55	59786	6039.83	1.85%	0.00
2026-03-20	10.86	10.59	-0.28	-2.58%	10.57	11.00	32978	3543.78	1.02%	0.00
2026-03-19	11.08	10.87	-0.30	-2.69%	10.84	11.14	34231	3750.39	1.06%	0.00
2026-03-18	11.08	11.17	0.12	1.09%	11.01	11.18	24495	2716.57	0.76%	0.00
2026-03-17	11.25	11.05	-0.19	-1.69%	11.05	11.29	25781	2884.46	0.80%	0.00
2026-03-16	11.21	11.24	0.07	0.63%	11.14	11.28	23299	2611.80	0.72%	0.00
2026-03-13	11.10	11.17	0.00	0.00%	11.10	11.30	20271	2272.18	0.63%	0.00
2026-03-12	11.24	11.17	-0.10	-0.89%	11.13	11.29	20465	2295.44	0.63%	0.00
2026-03-11	11.30	11.27	-0.01	-0.09%	11.21	11.34	25144	2830.30	0.78%	0.00
2026-03-10	11.19	11.28	0.12	1.08%	11.18	11.29	21371	2404.59	0.66%	0.00
2026-03-09	11.13	11.16	-0.05	-0.45%	11.05	11.22	32566	3627.11	1.01%	0.00
2026-03-06	11.00	11.21	0.18	1.63%	10.96	11.23	25026	2795.45	0.77%	0.00
2026-03-05	11.02	11.03	0.16	1.47%	11.00	11.13	27744	3071.45	0.86%	0.00
2026-03-04	10.96	10.87	-0.15	-1.36%	10.83	11.05	33698	3680.30	1.04%	0.00
2026-03-03	11.38	11.02	-0.35	-3.08%	11.01	11.45	43000	4819.17	1.33%	0.00
2026-03-02	11.58	11.37	-0.34	-2.90%	11.28	11.60	48350	5518.27	1.49%	0.00
2026-02-27	11.69	11.71	0.01	0.09%	11.66	11.73	29180	3412.30	0.90%	0.00
2026-02-26	11.62	11.70	0.08	0.69%	11.58	11.75	37307	4357.85	1.15%	0.00
2026-02-25	11.59	11.62	0.03	0.26%	11.55	11.71	35285	4111.75	1.09%	0.00
2026-02-24	11.52	11.59	0.17	1.49%	11.48	11.62	28965	3345.41	0.89%	0.00
2026-02-13	11.50	11.42	-0.08	-0.70%	11.42	11.57	25408	2921.48	0.78%	0.00
2026-02-12	11.58	11.50	-0.10	-0.86%	11.44	11.61	30087	3469.33	0.93%	0.00
2026-02-11	11.64	11.60	-0.03	-0.26%	11.58	11.66	29383	3414.73	0.91%	0.00
2026-02-10	11.69	11.63	-0.04	-0.34%	11.57	11.75	39548	4609.93	1.22%	0.00
2026-02-09	11.65	11.67	0.11	0.95%	11.60	11.69	33831	3942.22	1.04%	0.00
2026-02-06	11.51	11.56	0.00	0.00%	11.51	11.67	26813	3110.88	0.83%	0.00
2026-02-05	11.60	11.56	-0.05	-0.43%	11.54	11.73	32700	3799.48	1.01%	0.00
2026-02-04	11.56	11.61	0.02	0.17%	11.54	11.67	37410	4343.41	1.16%	0.00
2026-02-03	11.46	11.59	0.21	1.85%	11.41	11.59	35405	4076.32	1.09%	0.00
2026-02-02	11.50	11.38	-0.24	-2.07%	11.37	11.67	41770	4818.17	1.29%	60.00
2026-01-30	11.62	11.62	-0.03	-0.26%	11.50	11.69	47842	5550.50	1.48%	0.00
2026-01-29	11.67	11.65	-0.12	-1.02%	11.55	11.89	52479	6136.45	1.62%	0.00
2026-01-28	12.00	11.77	-0.24	-2.00%	11.74	12.00	60645	7168.81	1.87%	0.00
2026-01-27	12.12	12.01	-0.20	-1.64%	11.68	12.17	82229	9782.15	2.54%	0.00
2026-01-26	12.39	12.21	-0.17	-1.37%	12.04	12.39	78848	9585.43	2.44%	0.00
2026-01-23	12.22	12.38	0.20	1.64%	12.22	12.59	80099	9923.32	2.47%	0.00
2026-01-22	12.10	12.18	0.08	0.66%	12.04	12.26	62135	7565.26	1.92%	0.00
2026-01-21	12.04	12.10	0.01	0.08%	12.00	12.31	71652	8695.11	2.21%	0.00
2026-01-20	12.09	12.09	-0.03	-0.25%	12.01	12.22	59235	7157.66	1.83%	0.00
2026-01-19	11.96	12.12	0.11	0.92%	11.96	12.17	61978	7483.13	1.91%	0.00
2026-01-16	12.16	12.01	-0.15	-1.23%	11.90	12.24	81720	9842.58	2.52%	0.00
2026-01-15	12.34	12.16	-0.29	-2.33%	12.05	12.37	97111	11839.50	3.00%	0.00
2026-01-14	12.39	12.45	-0.08	-0.64%	12.28	12.80	147682	18498.08	4.56%	0.00
2026-01-13	12.55	12.53	0.01	0.08%	12.50	13.13	173435	22061.18	5.36%	0.00
2026-01-12	12.59	12.52	-0.03	-0.24%	12.33	12.69	114862	14295.06	3.55%	0.00
2026-01-09	12.27	12.55	0.28	2.28%	12.27	12.73	115355	14431.25	3.56%	0.00
2026-01-08	12.24	12.27	0.03	0.25%	12.12	12.37	101238	12398.24	3.13%	0.00
2026-01-07	12.21	12.24	0.06	0.49%	12.07	12.28	85795	10454.14	2.65%	0.00
2026-01-06	12.19	12.18	0.06	0.50%	12.03	12.42	112237	13646.86	3.47%	0.00
2026-01-05	11.70	12.12	0.44	3.77%	11.70	12.18	116749	14034.17	3.61%	62.00
2025-12-31	11.81	11.68	-0.21	-1.77%	11.64	11.88	59099	6924.18	1.83%	0.00
2025-12-30	11.61	11.89	0.18	1.54%	11.32	11.96	148366	17326.84	4.58%	0.00
2025-12-29	12.06	11.71	-0.28	-2.34%	11.68	12.06	75434	8885.56	2.33%	0.00
2025-12-26	12.21	11.99	-0.16	-1.32%	11.95	12.32	109625	13259.90	3.39%	27.00
2025-12-25	11.78	12.15	0.36	3.05%	11.70	12.21	129814	15621.87	4.01%	0.00
2025-12-24	11.80	11.79	-0.02	-0.17%	11.66	11.87	77123	9080.19	2.38%	0.00
2025-12-23	11.91	11.81	-0.11	-0.92%	11.69	12.11	99831	11847.55	3.08%	0.00
2025-12-22	12.07	11.92	-0.16	-1.32%	11.80	12.07	91591	10895.79	2.83%	0.00
2025-12-19	12.15	12.08	-0.16	-1.31%	11.93	12.22	134899	16254.47	4.17%	0.00
2025-12-18	11.69	12.24	0.49	4.17%	11.66	12.39	212024	25841.08	6.55%	0.00
2025-12-17	11.46	11.75	0.29	2.53%	11.46	11.93	104921	12315.81	3.24%	0.00
2025-12-16	11.50	11.46	-0.06	-0.52%	11.26	11.65	42951	4910.57	1.33%	0.00
2025-12-15	11.25	11.52	0.26	2.31%	11.13	11.63	52182	5959.95	1.61%	0.00
2025-12-12	11.37	11.26	-0.16	-1.40%	11.23	11.46	53515	6070.55	1.65%	0.00
2025-12-11	11.74	11.42	-0.42	-3.55%	11.42	11.88	70048	8102.33	2.16%	0.00
2025-12-10	11.45	11.84	0.31	2.69%	11.43	11.96	93412	10951.97	2.89%	0.00
2025-12-09	11.61	11.53	-0.16	-1.37%	11.43	11.70	57794	6687.06	1.79%	0.00
2025-12-08	11.89	11.69	-0.09	-0.76%	11.67	11.94	63250	7438.92	1.95%	0.00
2025-12-05	11.61	11.78	0.14	1.20%	11.40	11.79	63442	7362.58	1.96%	0.00
2025-12-04	11.69	11.64	-0.10	-0.85%	11.60	11.91	77730	9101.46	2.40%	0.00
2025-12-03	11.80	11.74	-0.09	-0.76%	11.60	11.98	94485	11179.49	2.92%	0.00
2025-12-02	11.61	11.83	0.14	1.20%	11.58	11.91	89961	10595.11	2.78%	0.00
2025-12-01	11.60	11.69	0.12	1.04%	11.51	11.70	64461	7477.46	1.99%	0.00
2025-11-28	11.40	11.57	0.13	1.14%	11.30	11.75	69767	8060.13	2.15%	0.00
2025-11-27	11.43	11.44	-0.06	-0.52%	11.27	11.68	72902	8336.25	2.25%	0.00
2025-11-26	11.42	11.50	0.10	0.88%	11.39	11.69	79328	9156.02	2.45%	0.00
2025-11-25	11.19	11.40	0.22	1.97%	11.15	11.51	62262	7087.12	1.92%	0.00

深证大盘股票行情在线 K线走势图

国科恒泰(301370)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58