当前位置: 爱股网 > 股票行情 > 中集环科(301559)股票行情

中集环科(301559)股票行情

中集环科(301559)

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

中集环科(301559)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	15.56	15.76	0.08	0.51%	15.45	15.80	15626	2453.14	1.74%	0.00
2026-03-26	16.03	15.68	-0.25	-1.57%	15.63	16.03	18198	2872.18	2.02%	0.00
2026-03-25	15.65	15.93	0.29	1.85%	15.64	15.98	25125	3990.08	2.79%	0.00
2026-03-24	15.50	15.64	0.48	3.17%	15.13	15.65	29810	4592.20	3.31%	0.00
2026-03-23	16.69	15.16	-1.58	-9.44%	15.10	16.69	58434	9169.69	6.49%	4.00
2026-03-20	17.29	16.74	-0.55	-3.18%	16.54	17.46	33109	5611.06	3.68%	0.00
2026-03-19	17.63	17.29	-0.47	-2.65%	17.20	17.82	23897	4177.92	2.66%	0.00
2026-03-18	17.55	17.76	0.21	1.20%	17.32	17.81	24322	4256.55	2.70%	0.00
2026-03-17	18.19	17.55	-0.56	-3.09%	17.38	18.19	30659	5444.12	3.41%	0.00
2026-03-16	18.06	18.11	0.06	0.33%	17.76	18.15	24426	4387.50	2.71%	8.00
2026-03-13	18.25	18.05	-0.32	-1.74%	18.00	18.35	29716	5400.65	3.30%	0.00
2026-03-12	18.61	18.37	-0.37	-1.97%	18.31	18.83	43583	8051.19	4.84%	0.00
2026-03-11	18.58	18.74	0.24	1.30%	18.36	18.75	69115	12846.29	7.68%	0.00
2026-03-10	18.08	18.50	0.28	1.54%	18.05	18.79	111996	20706.22	12.44%	0.00
2026-03-09	18.33	18.22	-0.10	-0.55%	17.88	18.42	50740	9203.12	5.64%	0.00
2026-03-06	17.78	18.32	0.45	2.52%	17.73	18.43	52061	9450.35	5.78%	0.00
2026-03-05	17.70	17.87	0.24	1.36%	17.50	17.97	37109	6608.84	4.12%	0.00
2026-03-04	18.13	17.63	-0.63	-3.45%	17.46	18.36	76360	13585.88	8.48%	0.00
2026-03-03	18.63	18.26	-0.28	-1.51%	18.18	18.96	89483	16530.51	9.94%	0.00
2026-03-02	18.05	18.54	0.28	1.53%	17.98	18.80	79615	14722.05	8.85%	4.00
2026-02-27	18.06	18.26	0.20	1.11%	18.00	18.51	57240	10473.32	6.36%	0.00
2026-02-26	18.18	18.06	-0.09	-0.50%	17.97	18.19	26768	4825.26	2.97%	0.00
2026-02-25	18.10	18.15	0.08	0.44%	17.97	18.28	27338	4962.32	3.04%	0.00
2026-02-24	17.93	18.07	0.19	1.06%	17.81	18.13	31553	5686.54	3.51%	2.00
2026-02-13	17.71	17.88	0.10	0.56%	17.71	18.01	27568	4937.98	3.06%	0.00
2026-02-12	17.85	17.78	-0.10	-0.56%	17.71	17.95	18902	3375.33	2.10%	1.00
2026-02-11	17.90	17.88	0.06	0.34%	17.77	17.95	17029	3043.14	1.89%	0.00
2026-02-10	18.10	17.82	-0.42	-2.30%	17.81	18.36	45567	8192.41	5.06%	0.00
2026-02-09	17.95	18.24	0.49	2.76%	17.74	18.35	43115	7776.13	4.79%	0.00
2026-02-06	17.68	17.75	-0.08	-0.45%	17.61	17.90	20980	3733.65	2.33%	0.00
2026-02-05	17.80	17.83	0.03	0.17%	17.70	18.06	27628	4940.28	3.07%	2.00
2026-02-04	17.66	17.80	0.22	1.25%	17.48	18.02	34234	6094.04	3.80%	0.00
2026-02-03	17.34	17.58	0.38	2.21%	17.33	17.59	30325	5301.00	3.37%	0.00
2026-02-02	17.72	17.20	-0.54	-3.04%	17.20	17.72	36934	6447.78	4.10%	3.00
2026-01-30	17.56	17.74	0.09	0.51%	17.52	17.88	27510	4871.46	3.06%	0.00
2026-01-29	17.79	17.65	-0.29	-1.62%	17.55	17.96	36197	6427.66	4.02%	0.00
2026-01-28	18.16	17.94	-0.30	-1.64%	17.85	18.26	28831	5181.25	3.20%	0.00
2026-01-27	18.03	18.24	0.10	0.55%	17.79	18.34	44404	8009.33	4.93%	0.00
2026-01-26	18.36	18.14	-0.22	-1.20%	17.98	18.38	59347	10763.30	6.59%	0.00
2026-01-23	18.62	18.36	-0.44	-2.34%	18.31	18.74	85715	15792.47	9.52%	4.00
2026-01-22	18.11	18.80	0.72	3.98%	18.00	19.44	151192	28419.61	16.80%	0.00
2026-01-21	17.91	18.08	0.12	0.67%	17.70	18.19	41353	7448.45	4.59%	0.00
2026-01-20	18.09	17.96	-0.18	-0.99%	17.71	18.13	46471	8314.55	5.16%	0.00
2026-01-19	17.65	18.14	0.37	2.08%	17.59	18.44	80964	14654.19	9.00%	0.00
2026-01-16	17.36	17.77	0.41	2.36%	17.36	18.24	89030	15906.64	9.89%	0.00
2026-01-15	17.50	17.36	-0.20	-1.14%	17.17	17.52	45049	7804.39	5.01%	0.00
2026-01-14	17.41	17.56	0.14	0.80%	17.38	17.93	78514	13808.11	8.72%	0.00
2026-01-13	18.45	17.42	-1.03	-5.58%	17.40	18.58	116908	20771.02	12.99%	0.00
2026-01-12	18.18	18.45	0.14	0.76%	17.62	18.68	161410	29088.72	17.93%	0.00
2026-01-09	16.41	18.31	2.06	12.68%	16.36	18.38	219809	38660.55	24.42%	0.00
2026-01-08	16.05	16.25	0.15	0.93%	16.05	16.27	16374	2655.16	1.82%	0.00
2026-01-07	16.30	16.10	-0.04	-0.25%	16.07	16.30	18199	2942.11	2.02%	0.00
2026-01-06	16.16	16.14	0.02	0.12%	16.09	16.29	16966	2746.51	1.89%	0.00
2026-01-05	15.89	16.12	0.23	1.45%	15.89	16.14	15828	2542.24	1.76%	0.00
2025-12-31	15.91	15.89	0.00	0.00%	15.75	15.96	12797	2030.18	1.42%	0.00
2025-12-30	16.01	15.89	-0.03	-0.19%	15.87	16.05	10538	1678.16	1.17%	0.00
2025-12-29	15.95	15.92	0.00	0.00%	15.87	16.01	9476	1511.46	1.05%	0.00
2025-12-26	16.11	15.92	-0.06	-0.38%	15.90	16.11	12843	2049.58	1.43%	0.00
2025-12-25	16.06	15.98	-0.02	-0.13%	15.91	16.08	12565	2012.51	1.40%	0.00
2025-12-24	15.91	16.00	0.09	0.57%	15.88	16.10	9736	1558.44	1.08%	0.00
2025-12-23	16.19	15.91	-0.14	-0.87%	15.88	16.19	12929	2066.42	1.44%	0.00
2025-12-22	15.97	16.05	0.14	0.88%	15.82	16.09	13171	2109.24	1.46%	0.00
2025-12-19	15.80	15.91	0.18	1.14%	15.68	15.98	11519	1827.87	1.28%	0.00
2025-12-18	15.63	15.73	0.09	0.58%	15.57	15.77	10085	1582.50	1.12%	0.00
2025-12-17	15.72	15.64	-0.01	-0.06%	15.41	15.74	16782	2608.48	1.86%	0.00
2025-12-16	15.85	15.65	-0.19	-1.20%	15.59	15.85	10276	1610.01	1.14%	1.00
2025-12-15	15.79	15.84	0.03	0.19%	15.72	15.88	11323	1791.95	1.26%	0.00
2025-12-12	15.80	15.81	0.01	0.06%	15.73	15.86	13622	2150.41	1.51%	0.00
2025-12-11	15.97	15.80	-0.19	-1.19%	15.80	16.09	10696	1700.06	1.19%	0.00
2025-12-10	16.01	15.99	-0.03	-0.19%	15.88	16.08	11138	1777.79	1.24%	0.00
2025-12-09	16.17	16.02	-0.16	-0.99%	16.02	16.20	10520	1694.46	1.17%	0.00
2025-12-08	16.15	16.18	0.06	0.37%	16.14	16.29	14251	2310.00	1.58%	0.00
2025-12-05	15.88	16.12	0.23	1.45%	15.81	16.13	13446	2149.74	1.49%	0.00
2025-12-04	16.02	15.89	-0.17	-1.06%	15.86	16.07	12573	2000.82	1.40%	0.00
2025-12-03	16.17	16.06	-0.10	-0.62%	15.98	16.18	12102	1944.27	1.34%	0.00
2025-12-02	16.32	16.16	-0.15	-0.92%	16.16	16.34	11299	1833.54	1.26%	0.00
2025-12-01	16.27	16.31	0.04	0.25%	16.21	16.37	11024	1798.22	1.22%	0.00
2025-11-28	16.22	16.27	0.05	0.31%	16.12	16.30	11247	1825.84	1.25%	0.00
2025-11-27	16.11	16.22	0.01	0.06%	16.10	16.32	9243	1498.25	1.03%	0.00
2025-11-26	16.12	16.21	0.07	0.43%	16.12	16.40	13503	2191.67	1.50%	0.00

深证大盘股票行情在线 K线走势图

中集环科(301559)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