当前位置: 爱股网 > 股票行情 > ST人福(600079)股票行情

ST人福(600079)股票行情

ST人福(600079)

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

ST人福(600079)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	18.48	18.33	-0.11	-0.60%	18.30	18.56	78166	14400.14	0.51%
2026-03-25	18.27	18.44	0.24	1.32%	18.18	18.50	94484	17363.10	0.61%
2026-03-24	18.22	18.20	0.17	0.94%	17.95	18.23	123141	22272.48	0.80%
2026-03-23	18.45	18.03	-0.65	-3.48%	17.95	18.45	237664	43223.14	1.54%
2026-03-20	18.91	18.68	-0.23	-1.22%	18.68	19.13	151550	28712.79	0.98%
2026-03-19	19.01	18.91	-0.27	-1.41%	18.86	19.11	136069	25833.80	0.88%
2026-03-18	19.21	19.18	-0.06	-0.31%	19.01	19.28	110014	20998.98	0.71%
2026-03-17	19.39	19.24	-0.12	-0.62%	19.20	19.56	118825	23039.33	0.77%
2026-03-16	19.13	19.36	0.25	1.31%	19.04	19.56	138891	26786.76	0.90%
2026-03-13	19.26	19.11	-0.16	-0.83%	19.08	19.40	121433	23345.17	0.79%
2026-03-12	19.40	19.27	-0.13	-0.67%	19.11	19.41	147517	28371.79	0.96%
2026-03-11	19.49	19.40	-0.09	-0.46%	19.36	19.50	89728	17423.90	0.58%
2026-03-10	19.51	19.49	0.12	0.62%	19.35	19.54	122059	23727.70	0.79%
2026-03-09	19.51	19.37	-0.34	-1.73%	19.35	19.55	170015	33032.32	1.10%
2026-03-06	19.58	19.71	0.12	0.61%	19.48	19.71	115291	22634.76	0.75%
2026-03-05	19.53	19.59	0.21	1.08%	19.53	19.74	149365	29297.89	0.97%
2026-03-04	19.33	19.38	-0.11	-0.56%	19.33	19.79	180262	35155.66	1.17%
2026-03-03	20.05	19.49	-0.51	-2.55%	19.44	20.28	289550	57426.68	1.88%
2026-03-02	19.70	20.00	0.18	0.91%	19.54	20.04	230070	45682.77	1.49%
2026-02-27	19.75	19.82	0.05	0.25%	19.72	19.90	115608	22911.88	0.75%
2026-02-26	19.80	19.77	-0.13	-0.65%	19.74	20.09	213553	42437.09	1.38%
2026-02-25	19.60	19.90	0.54	2.79%	19.60	20.10	345615	68637.34	2.24%
2026-02-24	19.39	19.36	0.16	0.83%	19.17	19.43	167316	32305.12	1.08%
2026-02-13	18.95	19.20	0.27	1.43%	18.93	19.33	171533	32910.84	1.11%
2026-02-12	18.94	18.93	-0.03	-0.16%	18.91	19.11	109452	20797.43	0.71%
2026-02-11	18.93	18.96	0.05	0.26%	18.89	19.08	95695	18173.08	0.62%
2026-02-10	19.24	18.91	-0.27	-1.41%	18.85	19.26	189758	36059.60	1.23%
2026-02-09	19.27	19.18	-0.10	-0.52%	19.16	19.40	178313	34364.40	1.16%
2026-02-06	19.16	19.28	0.05	0.26%	19.06	19.41	189148	36420.12	1.23%
2026-02-05	18.97	19.23	0.21	1.10%	18.88	19.45	312476	59919.50	2.02%
2026-02-04	18.30	19.02	0.67	3.65%	18.29	19.27	415484	78597.84	2.69%
2026-02-03	18.25	18.35	0.16	0.88%	18.20	18.37	129819	23743.46	0.84%
2026-02-02	18.05	18.19	-0.19	-1.03%	18.03	18.37	199432	36336.08	1.29%
2026-01-30	18.17	18.38	0.20	1.10%	18.14	18.88	272257	50290.03	1.76%
2026-01-29	18.11	18.18	0.03	0.17%	18.03	18.25	145890	26510.81	0.95%
2026-01-28	18.20	18.15	-0.05	-0.27%	18.13	18.35	139039	25321.13	0.90%
2026-01-27	18.25	18.20	-0.10	-0.55%	17.96	18.28	199909	36262.11	1.30%
2026-01-26	18.25	18.30	0.06	0.33%	18.15	18.37	212004	38660.18	1.37%
2026-01-23	18.29	18.24	-0.04	-0.22%	18.18	18.47	237284	43448.17	1.54%
2026-01-22	18.24	18.28	0.04	0.22%	18.11	18.33	137279	25031.37	0.89%
2026-01-21	18.31	18.24	-0.08	-0.44%	18.22	18.33	149466	27291.97	0.97%
2026-01-20	18.29	18.32	-0.01	-0.05%	18.27	18.41	133078	24377.44	0.86%
2026-01-19	18.42	18.33	-0.10	-0.54%	18.26	18.43	181720	33326.25	1.18%
2026-01-16	18.51	18.43	-0.09	-0.49%	18.40	18.61	160278	29621.50	1.04%
2026-01-15	18.31	18.52	0.13	0.71%	18.25	18.53	177995	32774.97	1.15%
2026-01-14	18.63	18.39	-0.24	-1.29%	18.30	18.80	337798	62734.32	2.19%
2026-01-13	18.29	18.63	0.34	1.86%	18.28	18.85	352092	65500.20	2.28%
2026-01-12	18.25	18.29	0.09	0.49%	18.16	18.32	310026	56563.46	2.01%
2026-01-09	18.26	18.20	-0.07	-0.38%	18.17	18.42	420621	76828.48	2.73%
2026-01-08	18.40	18.27	-0.13	-0.71%	18.20	18.56	327014	59982.76	2.12%
2026-01-07	18.69	18.40	-0.38	-2.02%	18.39	18.75	275870	51102.47	1.79%
2026-01-06	18.69	18.78	0.26	1.40%	18.50	18.93	250797	46966.18	1.63%
2026-01-05	18.09	18.52	0.41	2.26%	18.08	18.62	257925	47550.67	1.67%
2025-12-31	18.22	18.11	-0.18	-0.98%	18.08	18.50	204444	37308.91	1.32%
2025-12-30	18.40	18.29	0.10	0.55%	18.21	18.69	237493	43680.88	1.54%
2025-12-29	18.81	18.19	-0.63	-3.35%	18.10	18.81	369013	67599.40	2.39%
2025-12-26	18.81	18.82	-0.03	-0.16%	18.76	19.03	211670	39918.99	1.37%
2025-12-25	18.98	18.85	-0.20	-1.05%	18.71	19.11	264495	50045.59	1.71%
2025-12-24	19.27	19.05	-0.40	-2.06%	19.00	19.30	295624	56432.84	1.92%
2025-12-23	19.26	19.45	0.10	0.52%	18.93	19.46	373162	71568.33	2.42%
2025-12-22	19.60	19.35	0.13	0.68%	18.99	19.70	560017	108479.98	3.63%
2025-12-19	18.39	19.22	0.92	5.03%	18.39	19.22	589529	111636.48	3.82%
2025-12-18	17.81	18.30	0.20	1.10%	17.81	18.95	773630	142613.36	5.01%
2025-12-17	16.73	18.10	0.86	4.99%	16.73	18.10	1246630	217270.66	8.08%
2025-12-16	17.24	17.24	-0.91	-5.01%	17.24	17.24	228319	39362.20	1.48%
2025-12-12	17.81	18.15	0.42	2.37%	17.66	18.19	353016	63334.38	2.29%
2025-12-11	17.77	17.73	-0.08	-0.45%	17.68	18.14	281479	50323.97	1.82%
2025-12-10	17.73	17.81	0.07	0.39%	17.28	17.84	430220	75289.16	2.79%
2025-12-09	18.50	17.74	-0.77	-4.16%	17.69	18.50	527968	94990.27	3.42%
2025-12-08	18.63	18.51	-0.13	-0.70%	18.50	18.72	129133	24006.04	0.84%
2025-12-05	18.70	18.64	-0.10	-0.53%	18.46	18.70	147510	27367.58	0.96%
2025-12-04	18.58	18.74	0.17	0.92%	18.33	18.78	175469	32551.41	1.14%
2025-12-03	18.95	18.57	-0.64	-3.33%	18.42	18.96	350801	65475.50	2.27%
2025-12-02	19.46	19.21	-0.23	-1.18%	19.16	19.47	125550	24181.93	0.81%
2025-12-01	19.33	19.44	0.11	0.57%	19.29	19.48	122545	23788.00	0.79%
2025-11-28	19.21	19.33	0.06	0.31%	19.21	19.38	87281	16830.60	0.57%
2025-11-27	19.41	19.27	-0.13	-0.67%	19.26	19.42	106648	20609.84	0.69%
2025-11-26	19.29	19.40	0.15	0.78%	19.25	19.69	175157	34071.86	1.14%
2025-11-25	19.22	19.25	0.07	0.36%	19.18	19.38	139205	26850.77	0.90%
2025-11-24	19.17	19.18	0.02	0.10%	19.04	19.31	155729	29841.82	1.01%

上证大盘股票行情在线 K线走势图

ST人福(600079)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