当前位置: 爱股网 > 股票行情 > 敷尔佳(301371)股票行情

敷尔佳(301371)股票行情

敷尔佳(301371)

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

敷尔佳(301371)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	22.38	22.19	-0.24	-1.07%	22.05	22.63	9847	2196.51	1.27%	0.00
2026-03-25	22.50	22.43	-0.02	-0.09%	22.29	22.60	11817	2656.26	1.52%	0.00
2026-03-24	22.02	22.45	0.77	3.55%	21.69	22.50	12316	2724.21	1.58%	0.00
2026-03-23	23.03	21.68	-1.52	-6.55%	21.48	23.10	26787	5945.39	3.44%	0.00
2026-03-20	23.72	23.20	-0.51	-2.15%	23.20	23.80	11634	2726.37	1.50%	0.00
2026-03-19	24.05	23.71	-0.33	-1.37%	23.54	24.32	17349	4137.77	2.23%	0.00
2026-03-18	23.99	24.04	0.06	0.25%	23.86	24.12	10820	2596.35	1.39%	0.00
2026-03-17	24.13	23.98	-0.14	-0.58%	23.93	24.25	12629	3045.88	1.62%	0.00
2026-03-16	23.94	24.12	0.19	0.79%	23.83	24.19	12860	3097.78	1.65%	0.00
2026-03-13	23.70	23.93	0.22	0.93%	23.54	24.12	15844	3789.45	2.04%	0.00
2026-03-12	23.84	23.71	-0.13	-0.55%	23.64	23.88	8181	1939.18	1.05%	0.00
2026-03-11	23.96	23.84	-0.03	-0.13%	23.80	23.98	11760	2806.87	1.51%	0.00
2026-03-10	23.79	23.87	0.21	0.89%	23.75	23.95	10836	2582.51	1.39%	0.00
2026-03-09	23.66	23.66	-0.22	-0.92%	23.43	23.76	14581	3440.30	1.87%	0.00
2026-03-06	23.34	23.88	0.42	1.79%	23.32	23.98	14205	3377.07	1.83%	0.00
2026-03-05	23.61	23.46	0.06	0.26%	23.34	23.94	11224	2646.16	1.44%	0.00
2026-03-04	23.48	23.40	-0.15	-0.64%	23.17	23.58	13329	3114.38	1.71%	0.00
2026-03-03	23.94	23.55	-0.30	-1.26%	23.43	24.06	20327	4806.08	2.61%	0.00
2026-03-02	24.41	23.85	-0.87	-3.52%	23.73	24.48	26706	6409.13	3.43%	0.00
2026-02-27	24.61	24.72	0.01	0.04%	24.49	24.76	14862	3660.57	1.91%	0.00
2026-02-26	25.15	24.71	-0.38	-1.51%	24.53	25.20	28722	7096.54	3.69%	0.00
2026-02-25	25.05	25.09	0.18	0.72%	24.93	25.27	20424	5131.45	2.63%	0.00
2026-02-24	25.10	24.91	0.03	0.12%	24.60	25.24	19959	4956.79	2.57%	0.00
2026-02-13	25.10	24.88	-0.29	-1.15%	24.78	25.27	21104	5282.64	2.71%	0.00
2026-02-12	25.58	25.17	-0.36	-1.41%	25.01	25.58	26612	6699.82	3.42%	0.00
2026-02-11	25.68	25.53	-0.26	-1.01%	25.44	25.92	23216	5939.91	2.98%	0.00
2026-02-10	25.85	25.79	-0.14	-0.54%	25.62	25.94	27029	6958.17	3.47%	0.00
2026-02-09	25.75	25.93	0.25	0.97%	25.62	26.16	45454	11775.50	5.84%	15.00
2026-02-06	25.73	25.68	-0.44	-1.68%	25.42	26.12	58735	15063.40	7.55%	0.00
2026-02-05	24.78	26.12	1.32	5.32%	24.67	26.78	96648	25145.99	12.42%	0.00
2026-02-04	24.82	24.80	0.00	0.00%	24.54	24.87	21340	5274.07	2.74%	0.00
2026-02-03	24.57	24.80	0.43	1.76%	24.48	24.97	28257	6994.67	3.63%	0.00
2026-02-02	24.32	24.37	-0.09	-0.37%	24.24	24.77	19224	4721.74	2.47%	0.00
2026-01-30	24.40	24.46	0.02	0.08%	24.19	24.59	14588	3559.01	1.88%	0.00
2026-01-29	24.25	24.44	0.18	0.74%	24.10	24.58	18868	4600.35	2.43%	0.00
2026-01-28	24.45	24.26	-0.24	-0.98%	24.13	24.53	15826	3838.47	2.04%	0.00
2026-01-27	24.80	24.50	-0.31	-1.25%	24.12	24.87	20762	5075.98	2.68%	0.00
2026-01-26	25.12	24.81	-0.28	-1.12%	24.62	25.12	22740	5631.98	2.93%	0.00
2026-01-23	24.98	25.09	0.12	0.48%	24.88	25.14	21738	5434.87	2.80%	0.00
2026-01-22	25.15	24.97	-0.23	-0.91%	24.84	25.15	24731	6167.49	3.19%	0.00
2026-01-21	24.83	25.20	0.43	1.74%	24.57	25.49	39226	9836.58	5.06%	0.00
2026-01-20	24.64	24.77	0.07	0.28%	24.64	24.95	20195	5002.28	2.60%	0.00
2026-01-19	24.70	24.70	0.11	0.45%	24.50	24.83	17579	4338.13	2.27%	0.00
2026-01-16	24.95	24.59	-0.14	-0.57%	24.41	24.95	21654	5313.03	2.79%	0.00
2026-01-15	24.55	24.73	0.18	0.73%	24.41	24.99	26848	6630.08	3.46%	1.00
2026-01-14	24.61	24.55	-0.07	-0.28%	24.34	25.16	36180	8963.93	4.67%	0.00
2026-01-13	24.75	24.62	-0.17	-0.69%	24.50	24.97	28379	7025.13	3.66%	0.00
2026-01-12	24.50	24.79	0.42	1.72%	24.30	24.84	33987	8358.07	4.38%	0.00
2026-01-09	24.21	24.37	0.17	0.70%	24.12	24.44	21877	5309.71	2.82%	0.00
2026-01-08	23.89	24.20	0.25	1.04%	23.81	24.26	22513	5426.60	2.90%	0.00
2026-01-07	24.03	23.95	-0.08	-0.33%	23.87	24.10	16502	3957.17	2.13%	0.00
2026-01-06	24.00	24.03	0.08	0.33%	23.88	24.09	17313	4154.21	2.23%	0.00
2026-01-05	23.68	23.95	0.26	1.10%	23.61	23.96	19475	4645.83	2.51%	0.00
2025-12-31	23.72	23.69	-0.03	-0.13%	23.48	23.85	16972	4014.73	2.19%	0.00
2025-12-30	23.90	23.72	-0.10	-0.42%	23.65	23.93	16493	3917.93	2.13%	0.00
2025-12-29	23.76	23.82	0.03	0.13%	23.63	23.84	14757	3498.00	1.90%	0.00
2025-12-26	23.95	23.79	-0.19	-0.79%	23.71	24.01	20452	4876.17	2.64%	0.00
2025-12-25	24.06	23.98	-0.04	-0.17%	23.76	24.06	16460	3937.30	2.12%	0.00
2025-12-24	23.82	24.02	0.21	0.88%	23.63	24.02	17706	4224.01	2.28%	0.00
2025-12-23	24.22	23.81	-0.40	-1.65%	23.72	24.28	23032	5504.90	2.97%	0.00
2025-12-22	24.31	24.21	-0.18	-0.74%	24.17	24.50	20131	4884.81	2.60%	0.00
2025-12-19	24.06	24.39	0.23	0.95%	24.01	24.49	25217	6122.08	3.25%	0.00
2025-12-18	23.97	24.16	-0.02	-0.08%	23.91	24.34	20159	4869.29	2.60%	0.00
2025-12-17	23.90	24.18	0.28	1.17%	23.75	24.42	27851	6721.72	3.59%	0.00
2025-12-16	23.80	23.90	0.02	0.08%	23.71	24.20	24667	5906.08	3.18%	0.00
2025-12-15	24.10	23.88	-0.58	-2.37%	23.76	24.16	26783	6417.24	3.45%	0.00
2025-12-12	25.09	24.46	-0.62	-2.47%	23.83	25.17	71772	17457.83	9.26%	1.00
2025-12-11	25.96	25.08	-0.92	-3.54%	25.07	26.11	40786	10389.51	5.26%	0.00
2025-12-10	26.15	26.00	-0.32	-1.22%	25.72	26.44	29678	7699.11	3.83%	0.00
2025-12-09	26.11	26.32	0.09	0.34%	26.10	26.80	34460	9122.82	4.44%	0.00
2025-12-08	26.14	26.23	0.13	0.50%	25.88	26.69	31848	8340.00	4.11%	0.00
2025-12-05	25.95	26.10	0.15	0.58%	25.30	26.13	29362	7568.75	3.79%	0.00
2025-12-04	27.18	25.95	-1.30	-4.77%	25.74	27.43	56746	14895.58	7.32%	0.00
2025-12-03	27.78	27.25	-0.54	-1.94%	26.92	27.88	42441	11544.28	5.47%	0.00
2025-12-02	27.37	27.79	0.24	0.87%	26.83	28.27	60512	16672.14	7.81%	0.00
2025-12-01	27.59	27.55	-0.16	-0.58%	26.97	27.99	63734	17413.33	8.22%	0.00
2025-11-28	27.94	27.71	-0.74	-2.60%	27.41	28.11	63362	17517.69	8.17%	8.00
2025-11-27	27.65	28.45	0.57	2.04%	27.57	29.18	101960	28844.01	13.15%	10.00
2025-11-26	27.18	27.88	0.70	2.58%	26.80	28.15	82517	22720.68	10.64%	17.00
2025-11-25	27.40	27.18	-0.69	-2.48%	27.03	27.70	69995	19136.24	9.03%	0.00

深证大盘股票行情在线 K线走势图

敷尔佳(301371)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