当前位置: 爱股网 > 股票行情 > 中机认检(301508)股票行情

中机认检(301508)股票行情

中机认检(301508)

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

中机认检(301508)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
2026-03-25	28.97	29.44	0.59	2.05%	28.86	29.92	21519	6356.57	3.66%	0.00
2026-03-24	28.47	28.85	1.04	3.74%	27.82	28.90	20750	5887.37	3.53%	0.00
2026-03-23	29.80	27.81	-2.09	-6.99%	27.39	29.80	34434	9786.50	5.85%	0.00
2026-03-20	30.83	29.90	-0.97	-3.14%	29.90	31.13	18776	5711.98	3.19%	0.00
2026-03-19	31.07	30.87	-0.51	-1.63%	30.71	31.27	15213	4711.06	2.59%	0.00
2026-03-18	30.93	31.38	0.35	1.13%	30.88	31.42	13628	4238.45	2.32%	0.00
2026-03-17	31.58	31.03	-0.42	-1.34%	30.98	31.61	16334	5116.13	2.78%	0.00
2026-03-16	31.63	31.45	-0.34	-1.07%	31.20	31.97	17445	5475.33	2.96%	0.00
2026-03-13	31.81	31.79	-0.16	-0.50%	31.66	32.47	17770	5679.15	3.02%	0.00
2026-03-12	32.48	31.95	-0.49	-1.51%	31.83	32.50	17540	5624.26	2.98%	0.00
2026-03-11	32.76	32.44	-0.32	-0.98%	32.38	32.96	12877	4196.91	2.19%	0.00
2026-03-10	32.26	32.76	0.73	2.28%	32.26	32.79	16996	5543.54	2.89%	0.00
2026-03-09	32.07	32.03	-0.37	-1.14%	31.67	32.38	18491	5908.81	3.14%	0.00
2026-03-06	31.71	32.40	0.56	1.76%	31.68	32.47	14425	4648.28	2.45%	0.00
2026-03-05	31.92	31.84	0.49	1.56%	31.65	32.25	17429	5572.59	2.96%	0.00
2026-03-04	31.62	31.35	-0.58	-1.82%	31.20	31.89	21096	6653.63	3.59%	0.00
2026-03-03	32.82	31.93	-0.89	-2.71%	31.93	33.25	24758	8059.55	4.21%	0.00
2026-03-02	33.33	32.82	-0.86	-2.55%	32.73	33.65	27315	9040.81	4.64%	0.00
2026-02-27	33.56	33.68	-0.02	-0.06%	33.33	33.69	19368	6486.90	3.29%	0.00
2026-02-26	33.43	33.70	0.40	1.20%	33.23	33.97	25800	8672.61	4.39%	0.00
2026-02-25	33.10	33.30	0.16	0.48%	33.01	33.43	20132	6704.66	3.42%	0.00
2026-02-24	33.23	33.14	0.34	1.04%	32.71	33.23	15272	5039.94	2.60%	0.00
2026-02-13	32.95	32.80	-0.15	-0.46%	32.78	33.25	14583	4821.49	2.48%	0.00
2026-02-12	33.00	32.95	0.22	0.67%	32.66	33.12	15186	4997.52	2.58%	0.00
2026-02-11	33.28	32.73	-0.46	-1.39%	32.72	33.48	31536	10410.76	5.36%	0.00
2026-02-10	33.29	33.19	0.03	0.09%	33.10	33.38	12376	4109.06	2.10%	0.00
2026-02-09	33.27	33.16	0.24	0.73%	32.87	33.27	19474	6443.07	3.31%	0.00
2026-02-06	32.68	32.92	0.05	0.15%	32.56	33.24	16994	5619.35	2.89%	0.00
2026-02-05	32.86	32.87	0.07	0.21%	32.55	33.19	17311	5702.26	2.94%	0.00
2026-02-04	32.47	32.80	0.38	1.17%	32.29	32.97	17913	5847.93	3.04%	0.00
2026-02-03	32.20	32.42	0.49	1.53%	32.08	32.50	16909	5469.24	2.87%	0.00
2026-02-02	32.56	31.93	-0.79	-2.41%	31.88	32.84	26186	8473.52	4.45%	0.00
2026-01-30	32.50	32.72	0.13	0.40%	32.18	32.88	18335	5978.99	3.12%	0.00
2026-01-29	33.00	32.59	-0.43	-1.30%	32.40	33.15	19804	6492.12	3.37%	0.00
2026-01-28	33.18	33.02	-0.13	-0.39%	32.93	33.46	21055	6978.10	3.58%	0.00
2026-01-27	33.04	33.15	0.05	0.15%	32.43	33.30	20321	6689.37	3.45%	0.00
2026-01-26	33.58	33.10	-0.37	-1.11%	32.88	33.60	24680	8182.68	4.19%	0.00
2026-01-23	33.46	33.47	0.01	0.03%	33.21	33.69	22618	7581.76	3.84%	0.00
2026-01-22	33.38	33.46	0.14	0.42%	33.23	33.85	28371	9501.74	4.82%	0.00
2026-01-21	32.88	33.32	0.19	0.57%	32.82	33.32	19889	6586.07	3.38%	0.00
2026-01-20	33.19	33.13	0.04	0.12%	32.75	33.46	19682	6509.97	3.35%	0.00
2026-01-19	32.93	33.09	0.16	0.49%	32.82	33.33	16341	5406.06	2.78%	0.00
2026-01-16	33.00	32.93	0.35	1.07%	32.69	33.17	20658	6803.66	3.51%	0.00
2026-01-15	32.66	32.58	0.07	0.22%	32.33	32.66	17052	5546.30	2.90%	0.00
2026-01-14	32.65	32.51	-0.01	-0.03%	32.10	33.15	33765	11054.08	5.74%	0.00
2026-01-13	33.20	32.52	-0.63	-1.90%	32.50	33.20	27607	9045.79	4.69%	1.00
2026-01-12	32.49	33.15	0.68	2.09%	32.48	33.27	31295	10309.32	5.32%	0.00
2026-01-09	32.66	32.47	-0.17	-0.52%	32.22	32.93	27642	8980.50	4.70%	0.00
2026-01-08	32.15	32.64	0.42	1.30%	32.13	32.74	24761	8052.94	4.21%	0.00
2026-01-07	32.09	32.22	0.15	0.47%	31.90	32.68	26018	8412.18	4.42%	0.00
2026-01-06	31.80	32.07	0.28	0.88%	31.70	32.18	20632	6593.54	3.51%	0.00
2026-01-05	31.22	31.79	0.53	1.70%	31.14	31.82	20060	6342.53	3.41%	0.00
2025-12-31	31.16	31.26	0.10	0.32%	30.96	31.34	13415	4184.09	2.28%	0.00
2025-12-30	31.08	31.16	-0.01	-0.03%	31.03	31.38	10136	3161.98	1.72%	0.00
2025-12-29	31.25	31.17	-0.13	-0.42%	31.12	31.38	12293	3838.35	2.09%	0.00
2025-12-26	31.41	31.30	-0.21	-0.67%	31.12	31.66	16997	5336.60	2.89%	0.00
2025-12-25	31.33	31.51	0.08	0.25%	31.33	31.57	13756	4333.99	2.34%	0.00
2025-12-24	30.83	31.43	0.77	2.51%	30.80	31.55	23371	7321.15	3.97%	0.00
2025-12-23	31.00	30.66	-0.32	-1.03%	30.62	31.18	12774	3934.73	2.17%	0.00
2025-12-22	31.18	30.98	-0.17	-0.55%	30.90	31.26	15238	4734.49	2.59%	0.00
2025-12-19	30.70	31.15	0.45	1.47%	30.60	31.27	15816	4921.63	2.69%	0.00
2025-12-18	30.30	30.70	0.31	1.02%	30.11	30.96	16669	5125.65	2.83%	0.00
2025-12-17	30.59	30.39	-0.23	-0.75%	29.85	30.75	18460	5575.50	3.14%	0.00
2025-12-16	30.39	30.62	0.17	0.56%	30.08	30.87	14391	4383.06	2.45%	0.00
2025-12-15	30.35	30.45	-0.09	-0.29%	30.22	30.69	9396	2865.69	1.60%	0.00
2025-12-12	30.39	30.54	0.11	0.36%	30.35	30.85	11600	3553.14	1.97%	0.00
2025-12-11	30.82	30.43	-0.32	-1.04%	30.43	30.86	13092	4007.51	2.23%	0.00
2025-12-10	31.03	30.75	-0.16	-0.52%	30.61	31.03	9499	2925.88	1.61%	0.00
2025-12-09	31.14	30.91	-0.22	-0.71%	30.90	31.32	8733	2715.74	1.48%	0.00
2025-12-08	31.30	31.13	-0.11	-0.35%	31.11	31.56	13279	4163.15	2.26%	0.00
2025-12-05	30.74	31.24	0.39	1.26%	30.73	31.30	12060	3743.58	2.05%	0.00
2025-12-04	31.32	30.85	-0.49	-1.56%	30.80	31.52	15254	4724.26	2.59%	0.00
2025-12-03	31.56	31.34	-0.26	-0.82%	31.10	31.63	14190	4443.14	2.41%	0.00
2025-12-02	31.70	31.60	-0.19	-0.60%	31.50	31.83	9647	3050.31	1.64%	0.00
2025-12-01	31.34	31.79	0.56	1.79%	31.20	32.08	22688	7200.42	3.86%	0.00
2025-11-28	30.85	31.23	0.40	1.30%	30.75	31.25	11164	3468.67	1.90%	0.00
2025-11-27	30.96	30.83	-0.04	-0.13%	30.81	31.16	11558	3580.76	1.96%	0.00
2025-11-26	31.48	30.87	-0.61	-1.94%	30.82	31.75	17402	5416.39	2.96%	0.00
2025-11-25	31.73	31.48	-0.20	-0.63%	31.47	31.90	18765	5951.70	3.19%	2.00
2025-11-24	30.95	31.68	0.87	2.82%	30.91	31.90	20916	6590.45	3.55%	0.00

深证大盘股票行情在线 K线走势图

中机认检(301508)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24