当前位置: 爱股网 > 股票行情 > 晶方科技(603005)股票行情

晶方科技(603005)股票行情

晶方科技(603005)

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

晶方科技(603005)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	27.48	26.87	-0.75	-2.72%	26.77	27.58	187398	50798.48	2.87%
2026-03-25	27.42	27.62	0.41	1.51%	27.42	27.90	241241	66726.76	3.70%
2026-03-24	27.30	27.21	0.38	1.42%	26.43	27.42	219940	59157.34	3.37%
2026-03-23	27.55	26.83	-1.29	-4.59%	26.60	27.96	291363	79598.28	4.47%
2026-03-20	29.38	28.12	-1.01	-3.47%	28.10	29.45	292924	84038.90	4.49%
2026-03-19	29.64	29.13	-1.07	-3.54%	28.92	29.69	282475	82716.84	4.33%
2026-03-18	29.59	30.20	0.94	3.21%	29.38	30.25	285781	85292.66	4.38%
2026-03-17	30.88	29.26	-1.39	-4.54%	29.21	30.95	327658	97983.54	5.02%
2026-03-16	30.27	30.65	0.37	1.22%	29.52	30.76	308958	93351.43	4.74%
2026-03-13	30.25	30.28	-0.26	-0.85%	29.85	31.22	295950	90249.63	4.54%
2026-03-12	30.95	30.54	-0.56	-1.80%	30.20	31.49	279302	85824.90	4.28%
2026-03-11	31.67	31.10	-0.57	-1.80%	31.00	32.07	280187	88034.07	4.30%
2026-03-10	31.66	31.67	0.60	1.93%	31.38	32.25	307658	97828.48	4.72%
2026-03-09	30.48	31.07	-0.57	-1.80%	29.53	31.24	458421	138359.75	7.03%
2026-03-06	32.11	31.64	-0.83	-2.56%	31.47	32.65	369812	117948.79	5.67%
2026-03-05	32.45	32.47	0.89	2.82%	32.00	33.74	452640	148337.78	6.94%
2026-03-04	30.47	31.58	0.51	1.64%	30.47	32.57	404343	128859.41	6.20%
2026-03-03	33.07	31.07	-2.00	-6.05%	30.94	33.48	543232	173614.19	8.33%
2026-03-02	33.08	33.07	-1.02	-2.99%	32.65	33.66	521360	172499.66	7.99%
2026-02-27	34.50	34.09	-1.13	-3.21%	33.21	34.60	564282	191381.38	8.65%
2026-02-26	33.61	35.22	1.50	4.45%	33.45	35.84	791255	274466.16	12.13%
2026-02-25	34.20	33.72	-0.38	-1.11%	33.18	34.60	610189	205254.36	9.36%
2026-02-24	31.94	34.10	2.50	7.91%	31.35	34.76	975419	328651.22	14.96%
2026-02-13	31.98	31.60	-0.63	-1.95%	31.52	32.34	263571	84123.84	4.04%
2026-02-12	32.31	32.23	0.33	1.03%	31.71	32.60	334767	107871.26	5.13%
2026-02-11	32.28	31.90	-0.26	-0.81%	31.77	32.76	440683	142339.58	6.76%
2026-02-10	31.40	32.16	0.66	2.10%	31.26	33.26	701731	226514.72	10.76%
2026-02-09	29.79	31.50	2.34	8.02%	29.35	32.05	643472	198315.03	9.87%
2026-02-06	29.27	29.16	-0.50	-1.69%	28.96	29.67	212152	62252.10	3.25%
2026-02-05	29.58	29.66	-0.39	-1.30%	28.70	29.96	353658	103247.13	5.42%
2026-02-04	30.43	30.05	-0.78	-2.53%	29.60	30.45	304423	91163.98	4.67%
2026-02-03	30.58	30.83	0.81	2.70%	30.41	31.35	330330	101701.65	5.07%
2026-02-02	31.29	30.02	-1.65	-5.21%	30.01	31.41	394828	120404.31	6.05%
2026-01-30	30.54	31.67	0.78	2.53%	30.36	32.09	505555	157982.62	7.75%
2026-01-29	31.66	30.89	-1.04	-3.26%	30.81	32.09	416600	130842.92	6.39%
2026-01-28	31.73	31.93	0.30	0.95%	31.60	32.40	615151	196701.89	9.43%
2026-01-27	29.85	31.63	1.56	5.19%	29.39	31.80	648575	199444.62	9.94%
2026-01-26	31.13	30.07	-1.02	-3.28%	29.91	31.49	449764	136672.11	6.90%
2026-01-23	30.86	31.09	-0.02	-0.06%	30.70	31.28	456591	141402.88	7.00%
2026-01-22	33.00	31.11	-1.19	-3.68%	30.77	33.00	730519	229206.55	11.20%
2026-01-21	30.69	32.30	1.25	4.03%	30.68	32.87	769874	246411.75	11.80%
2026-01-20	30.90	31.05	0.09	0.29%	30.59	31.57	535706	166654.66	8.21%
2026-01-19	30.63	30.96	0.39	1.28%	30.21	31.48	584015	180062.83	8.95%
2026-01-16	29.55	30.57	1.35	4.62%	29.23	30.81	734639	221624.45	11.26%
2026-01-15	28.53	29.22	0.41	1.42%	28.50	29.26	243166	70344.62	3.73%
2026-01-14	28.70	28.81	0.18	0.63%	28.50	29.40	299482	86780.02	4.59%
2026-01-13	29.85	28.63	-1.02	-3.44%	28.52	29.85	319030	92441.90	4.89%
2026-01-12	29.28	29.65	0.64	2.21%	29.14	29.67	312475	91948.05	4.79%
2026-01-09	28.68	29.01	0.31	1.08%	28.60	29.22	257340	74533.84	3.95%
2026-01-08	28.60	28.70	-0.03	-0.10%	28.51	28.98	195735	56376.73	3.00%
2026-01-07	28.82	28.73	0.11	0.38%	28.55	29.19	300941	86715.45	4.61%
2026-01-06	28.40	28.62	0.27	0.95%	28.35	28.77	237692	67907.42	3.64%
2026-01-05	27.79	28.35	0.69	2.49%	27.78	28.40	221746	62512.49	3.40%
2025-12-31	27.89	27.66	-0.18	-0.65%	27.62	27.96	102724	28522.88	1.58%
2025-12-30	27.62	27.84	0.14	0.51%	27.61	28.02	116475	32461.19	1.79%
2025-12-29	27.85	27.70	-0.15	-0.54%	27.60	28.08	111449	31007.33	1.71%
2025-12-26	28.10	27.85	-0.22	-0.78%	27.73	28.18	136171	38083.37	2.09%
2025-12-25	28.01	28.07	0.07	0.25%	27.76	28.10	140537	39308.35	2.15%
2025-12-24	27.69	28.00	0.28	1.01%	27.65	28.07	147998	41318.27	2.27%
2025-12-23	27.68	27.72	-0.11	-0.40%	27.60	27.93	121624	33778.04	1.86%
2025-12-22	27.31	27.83	0.48	1.76%	27.31	27.88	154309	42829.87	2.37%
2025-12-19	27.40	27.35	0.09	0.33%	27.28	27.54	117427	32197.24	1.80%
2025-12-18	26.90	27.26	0.10	0.37%	26.88	27.62	130823	35856.65	2.01%
2025-12-17	26.73	27.16	0.42	1.57%	26.45	27.21	117536	31542.95	1.80%
2025-12-16	27.13	26.74	-0.40	-1.47%	26.61	27.20	99786	26734.29	1.53%
2025-12-15	27.38	27.14	-0.41	-1.49%	27.12	27.55	101992	27852.18	1.56%
2025-12-12	27.21	27.55	0.34	1.25%	27.06	27.68	133622	36688.14	2.05%
2025-12-11	27.62	27.21	-0.39	-1.41%	27.18	27.66	95357	26137.75	1.46%
2025-12-10	27.40	27.60	0.05	0.18%	27.12	27.65	121946	33400.47	1.87%
2025-12-09	27.40	27.55	0.10	0.36%	27.32	28.10	183313	50694.52	2.81%
2025-12-08	27.58	27.45	-0.02	-0.07%	27.40	27.62	175183	48166.52	2.69%
2025-12-05	27.03	27.47	0.44	1.63%	26.71	27.47	139000	37775.32	2.13%
2025-12-04	26.90	27.03	0.07	0.26%	26.68	27.13	75995	20471.29	1.17%
2025-12-03	27.23	26.96	-0.18	-0.66%	26.81	27.32	99748	26900.00	1.53%
2025-12-02	27.51	27.14	-0.39	-1.42%	27.10	27.51	103634	28219.04	1.59%
2025-12-01	27.18	27.53	0.51	1.89%	27.01	27.53	153798	42000.73	2.36%
2025-11-28	26.66	27.02	0.34	1.27%	26.54	27.07	120651	32398.01	1.85%
2025-11-27	26.62	26.68	0.06	0.23%	26.62	27.08	123936	33313.74	1.90%
2025-11-26	26.61	26.62	-0.12	-0.45%	26.56	26.88	104029	27793.18	1.60%
2025-11-25	26.58	26.74	0.32	1.21%	26.55	27.15	145745	39147.35	2.23%

上证大盘股票行情在线 K线走势图

晶方科技(603005)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