当前位置: 爱股网 > 股票行情 > 宏发股份(600885)股票行情

宏发股份(600885)股票行情

宏发股份(600885)

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

宏发股份(600885)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	27.65	28.03	0.66	2.41%	27.51	28.20	174853	48867.90	1.13%
2026-03-24	27.50	27.37	0.27	1.00%	26.80	27.55	170466	46381.82	1.10%
2026-03-23	27.61	27.10	-0.94	-3.35%	26.91	28.02	232580	63715.13	1.50%
2026-03-20	28.07	28.04	-0.05	-0.18%	28.03	28.55	181092	51160.84	1.17%
2026-03-19	28.54	28.09	-1.03	-3.54%	28.01	28.75	236936	67099.08	1.53%
2026-03-18	28.63	29.12	0.51	1.78%	28.45	29.20	215000	61871.41	1.39%
2026-03-17	29.66	28.61	-0.85	-2.89%	28.56	29.78	246056	71389.47	1.59%
2026-03-16	29.88	29.46	-0.47	-1.57%	29.11	30.06	246618	72675.82	1.59%
2026-03-13	30.80	29.93	-1.09	-3.51%	29.70	31.09	287339	87188.95	1.86%
2026-03-12	31.50	31.02	-0.46	-1.46%	30.61	31.93	284131	88534.31	1.84%
2026-03-11	32.09	31.48	-0.58	-1.81%	31.20	32.19	318111	100412.31	2.06%
2026-03-10	32.55	32.06	-0.21	-0.65%	31.84	32.62	344351	110858.49	2.23%
2026-03-09	32.08	32.27	-0.76	-2.30%	31.36	32.69	402364	128757.08	2.60%
2026-03-06	31.79	33.03	1.35	4.26%	31.71	33.54	396567	129504.62	2.56%
2026-03-05	31.35	31.68	0.72	2.33%	31.17	32.14	322601	102371.73	2.08%
2026-03-04	30.09	30.96	0.46	1.51%	30.00	31.48	277085	86068.19	1.79%
2026-03-03	31.41	30.50	-0.91	-2.90%	30.34	31.77	252681	78117.25	1.63%
2026-03-02	30.50	31.41	0.21	0.67%	30.50	31.84	251043	78780.87	1.62%
2026-02-27	31.10	31.20	-0.05	-0.16%	30.86	31.48	206809	64406.24	1.34%
2026-02-26	31.02	31.25	0.48	1.56%	30.72	31.85	254015	79426.39	1.64%
2026-02-25	30.90	30.77	-0.16	-0.52%	30.45	30.99	205098	63024.11	1.33%
2026-02-24	30.61	30.93	0.63	2.08%	30.25	31.19	182020	56078.13	1.18%
2026-02-13	30.50	30.30	-0.89	-2.85%	30.29	31.08	155141	47486.59	1.00%
2026-02-12	30.31	31.19	0.93	3.07%	30.20	31.46	248322	77054.53	1.60%
2026-02-11	30.62	30.26	-0.21	-0.69%	29.94	30.66	152018	45945.57	0.98%
2026-02-10	29.51	30.47	0.87	2.94%	29.38	30.70	220631	66656.94	1.43%
2026-02-09	29.50	29.60	0.45	1.54%	29.16	29.64	141621	41715.83	0.92%
2026-02-06	28.99	29.15	0.05	0.17%	28.65	29.57	127144	37173.43	0.82%
2026-02-05	30.23	29.10	-1.13	-3.74%	29.00	30.23	214415	62811.09	1.39%
2026-02-04	29.89	30.23	0.37	1.24%	29.60	30.39	204112	61303.48	1.32%
2026-02-03	29.29	29.86	1.04	3.61%	28.96	29.95	203553	59954.80	1.32%
2026-02-02	29.22	28.82	0.07	0.24%	28.82	30.10	349034	102710.26	2.26%
2026-01-30	30.00	28.75	-1.34	-4.45%	28.48	30.05	347953	100700.77	2.25%
2026-01-29	31.09	30.09	-1.04	-3.34%	30.05	31.20	264317	80807.37	1.71%
2026-01-28	31.32	31.13	-0.02	-0.06%	30.89	31.38	198485	61656.60	1.28%
2026-01-27	31.46	31.15	-0.53	-1.67%	30.55	31.84	221026	68771.54	1.43%
2026-01-26	32.97	31.68	-1.28	-3.88%	31.60	33.50	314856	101374.27	2.03%
2026-01-23	32.51	32.96	0.45	1.38%	32.20	33.27	228287	75238.43	1.48%
2026-01-22	32.70	32.51	-0.19	-0.58%	32.33	33.08	146618	47763.90	0.95%
2026-01-21	32.46	32.70	-0.08	-0.24%	32.36	33.35	234900	76756.02	1.52%
2026-01-20	32.85	32.78	0.00	0.00%	32.46	33.36	293332	96576.45	1.90%
2026-01-19	31.03	32.78	1.65	5.30%	31.01	33.13	382764	124340.99	2.47%
2026-01-16	31.29	31.13	0.61	2.00%	31.07	32.29	266508	84179.99	1.72%
2026-01-15	31.10	30.52	-0.87	-2.77%	30.33	31.30	221361	68016.59	1.43%
2026-01-14	32.08	31.39	-0.68	-2.12%	31.00	32.47	290651	92076.23	1.88%
2026-01-13	31.36	32.07	0.71	2.26%	31.03	32.47	240292	76336.91	1.55%
2026-01-12	31.59	31.36	-0.26	-0.82%	31.10	31.70	158903	49793.52	1.03%
2026-01-09	30.90	31.62	0.56	1.80%	30.86	31.68	150294	47198.34	0.97%
2026-01-08	31.35	31.06	-0.26	-0.83%	30.89	31.47	113570	35278.86	0.73%
2026-01-07	31.49	31.32	-0.18	-0.57%	31.02	31.88	133911	42113.24	0.87%
2026-01-06	30.68	31.50	0.67	2.17%	30.68	31.79	142978	44703.18	0.92%
2026-01-05	30.28	30.83	0.43	1.41%	30.28	30.90	136865	41939.64	0.88%
2025-12-31	30.70	30.40	-0.22	-0.72%	30.10	30.70	96673	29356.10	0.62%
2025-12-30	30.56	30.62	-0.08	-0.26%	30.25	30.75	96522	29479.40	0.62%
2025-12-29	30.94	30.70	-0.25	-0.81%	30.38	31.20	127168	39085.09	0.82%
2025-12-26	31.12	30.95	-0.28	-0.90%	30.82	31.48	119628	37236.74	0.77%
2025-12-25	30.34	31.23	0.86	2.83%	30.18	31.30	152252	47102.67	0.98%
2025-12-24	30.21	30.37	-0.08	-0.26%	29.95	30.70	107253	32592.61	0.69%
2025-12-23	30.24	30.45	0.22	0.73%	30.09	30.74	103182	31323.76	0.67%
2025-12-22	30.00	30.23	0.11	0.37%	30.00	30.42	129854	39318.22	0.84%
2025-12-19	30.14	30.12	0.26	0.87%	29.84	30.37	110728	33259.53	0.72%
2025-12-18	30.65	29.86	-1.20	-3.86%	29.86	30.81	154275	46557.64	1.00%
2025-12-17	30.15	31.06	0.78	2.58%	30.05	31.15	150980	46212.06	0.98%
2025-12-16	30.43	30.28	-0.42	-1.37%	29.73	30.67	150026	45311.93	0.97%
2025-12-15	30.40	30.70	0.28	0.92%	30.01	30.87	157712	48164.56	1.02%
2025-12-12	29.65	30.42	0.81	2.74%	29.65	30.80	196215	59512.63	1.27%
2025-12-11	29.45	29.61	0.27	0.92%	29.16	30.08	160523	47887.77	1.04%
2025-12-10	29.33	29.34	-0.03	-0.10%	28.80	29.49	100467	29312.67	0.65%
2025-12-09	29.49	29.37	-0.25	-0.84%	29.18	29.89	113108	33331.79	0.76%
2025-12-08	29.18	29.62	0.48	1.65%	29.15	29.84	229519	67819.68	1.55%
2025-12-05	27.94	29.14	1.21	4.33%	27.94	29.18	276406	79143.17	1.87%
2025-12-04	28.16	27.93	-0.22	-0.78%	27.80	28.28	170538	47716.04	1.15%
2025-12-03	28.20	28.15	-0.06	-0.21%	28.04	28.49	129317	36487.06	0.87%
2025-12-02	28.55	28.21	-0.32	-1.12%	27.62	28.59	185397	51940.06	1.25%
2025-12-01	29.10	28.53	-0.58	-1.99%	28.30	29.29	173154	49461.45	1.17%
2025-11-28	28.84	29.11	0.30	1.04%	28.20	29.22	148616	42747.24	1.00%
2025-11-27	28.75	28.81	0.05	0.17%	28.67	29.19	134542	38837.25	0.91%
2025-11-26	29.30	28.76	-0.64	-2.18%	28.68	29.40	146700	42433.55	0.99%
2025-11-25	29.28	29.40	0.11	0.38%	29.04	29.98	157578	46616.98	1.06%
2025-11-24	28.55	29.29	0.84	2.95%	28.22	29.40	186853	53863.80	1.26%

上证大盘股票行情在线 K线走势图

宏发股份(600885)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