当前位置: 爱股网 > 股票行情 > 众辰科技(603275)股票行情

众辰科技(603275)股票行情

众辰科技(603275)

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

众辰科技(603275)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	42.50	43.00	0.69	1.63%	42.50	43.18	8158	3503.21	1.96%
2026-03-24	42.30	42.31	0.95	2.30%	41.40	42.40	7996	3356.71	1.93%
2026-03-23	43.02	41.36	-2.02	-4.66%	41.17	43.75	15456	6586.93	3.72%
2026-03-20	44.92	43.38	-1.46	-3.26%	43.36	45.00	11635	5130.83	2.80%
2026-03-19	45.19	44.84	-0.68	-1.49%	44.52	45.73	9140	4103.20	2.20%
2026-03-18	45.58	45.52	-0.02	-0.04%	44.86	46.04	9452	4287.49	2.28%
2026-03-17	45.60	45.54	0.34	0.75%	45.20	46.56	18920	8688.08	4.56%
2026-03-16	44.63	45.20	0.39	0.87%	44.41	45.69	10884	4918.38	2.62%
2026-03-13	44.70	44.81	-0.18	-0.40%	44.40	45.51	9640	4336.10	2.32%
2026-03-12	46.10	44.99	-0.34	-0.75%	44.69	46.60	13423	6077.76	3.23%
2026-03-11	44.92	45.33	0.59	1.32%	44.74	46.05	14686	6677.30	3.54%
2026-03-10	43.76	44.74	1.29	2.97%	43.72	44.83	11667	5176.46	2.81%
2026-03-09	43.85	43.45	-1.03	-2.32%	42.15	43.85	21220	9077.18	5.11%
2026-03-06	43.57	44.48	0.88	2.02%	43.33	44.78	11186	4971.93	2.69%
2026-03-05	43.00	43.60	0.90	2.11%	43.00	43.99	10932	4761.78	2.63%
2026-03-04	43.60	42.70	-0.39	-0.91%	42.12	43.60	16722	7156.09	4.03%
2026-03-03	44.94	43.09	-1.78	-3.97%	42.91	45.61	23925	10539.25	5.76%
2026-03-02	47.82	44.87	-3.43	-7.10%	44.86	47.82	38186	17581.05	9.19%
2026-02-27	49.36	48.30	-0.99	-2.01%	48.20	49.36	19561	9493.01	4.71%
2026-02-26	48.75	49.29	0.54	1.11%	48.60	49.58	17478	8584.14	4.21%
2026-02-25	49.70	48.75	-0.66	-1.34%	48.71	49.70	15974	7844.96	3.85%
2026-02-24	50.00	49.41	0.11	0.22%	49.24	50.30	16714	8291.02	4.02%
2026-02-13	49.30	49.30	-0.12	-0.24%	49.02	49.81	11781	5813.98	2.84%
2026-02-12	49.00	49.42	0.34	0.69%	48.80	49.90	14700	7272.40	3.54%
2026-02-11	48.50	49.08	0.28	0.57%	48.50	49.20	11221	5496.49	2.70%
2026-02-10	48.50	48.80	0.15	0.31%	48.38	49.46	15735	7713.13	3.79%
2026-02-09	48.38	48.65	0.94	1.97%	47.89	49.44	15962	7781.96	3.84%
2026-02-06	46.83	47.71	0.88	1.88%	46.25	49.33	31990	15490.70	7.70%
2026-02-05	47.21	46.83	-0.82	-1.72%	46.50	47.49	11555	5418.55	2.78%
2026-02-04	47.95	47.65	-0.47	-0.98%	47.01	48.41	13282	6319.47	3.20%
2026-02-03	47.50	48.12	0.88	1.86%	47.12	48.48	14175	6787.19	3.41%
2026-02-02	48.26	47.24	-1.46	-3.00%	47.10	50.49	22574	10950.95	5.43%
2026-01-30	46.92	48.70	1.80	3.84%	46.39	48.89	25234	12071.10	6.08%
2026-01-29	48.99	46.90	-2.22	-4.52%	46.70	49.50	29221	14023.21	7.04%
2026-01-28	51.00	49.12	-2.39	-4.64%	49.01	51.50	47423	23688.94	11.42%
2026-01-27	49.03	51.51	1.96	3.96%	48.20	52.14	62905	31560.12	15.14%
2026-01-26	49.84	49.55	-0.28	-0.56%	47.66	51.20	51334	25137.78	12.36%
2026-01-23	48.30	49.83	1.58	3.27%	48.29	50.35	40678	20176.64	9.79%
2026-01-22	48.50	48.25	-0.26	-0.54%	48.01	49.30	20662	10036.67	4.97%
2026-01-21	48.25	48.51	-0.09	-0.19%	48.20	49.30	22636	11036.75	5.45%
2026-01-20	49.58	48.60	-1.04	-2.10%	48.40	50.30	24738	12171.90	5.96%
2026-01-19	49.45	49.64	0.50	1.02%	49.15	50.00	25128	12443.58	6.05%
2026-01-16	47.57	49.14	1.69	3.56%	47.57	49.80	34727	16957.57	8.36%
2026-01-15	49.00	47.45	-1.71	-3.48%	47.05	49.00	31223	14898.29	7.52%
2026-01-14	50.56	49.16	-1.38	-2.73%	48.01	50.65	55894	27552.45	13.46%
2026-01-13	48.80	50.54	1.78	3.65%	48.80	51.73	63991	32451.18	15.41%
2026-01-12	48.09	48.76	0.68	1.41%	48.09	50.05	51179	25178.18	12.32%
2026-01-09	46.91	48.08	1.10	2.34%	46.01	48.74	48967	23092.84	11.79%
2026-01-08	47.73	46.98	-1.30	-2.69%	46.72	47.92	44262	20831.24	10.66%
2026-01-07	46.18	48.28	2.10	4.55%	45.70	49.07	60383	28799.01	14.54%
2026-01-06	46.70	46.18	-0.30	-0.65%	45.56	46.70	36111	16605.40	8.69%
2026-01-05	46.20	46.48	0.90	1.97%	45.50	46.86	38000	17542.11	9.15%
2025-12-31	46.35	45.58	-0.12	-0.26%	45.01	46.38	41007	18802.14	9.87%
2025-12-30	43.00	45.70	2.84	6.63%	42.71	46.61	70139	31653.27	16.89%
2025-12-29	42.22	42.86	0.76	1.81%	41.99	43.10	20811	8886.88	5.01%
2025-12-26	42.80	42.10	-0.51	-1.20%	42.07	42.85	18713	7935.65	4.51%
2025-12-25	41.69	42.61	0.80	1.91%	41.65	43.10	25347	10766.45	6.10%
2025-12-24	41.05	41.81	0.71	1.73%	41.05	42.10	17770	7421.93	4.28%
2025-12-23	41.30	41.10	-0.37	-0.89%	40.85	41.58	14117	5801.80	3.40%
2025-12-22	41.85	41.47	0.27	0.66%	41.25	41.90	14212	5897.98	3.42%
2025-12-19	40.11	41.20	0.99	2.46%	40.11	41.70	21261	8783.81	5.12%
2025-12-18	39.98	40.21	-0.25	-0.62%	39.98	41.16	15672	6373.89	3.77%
2025-12-17	40.55	40.46	-0.29	-0.71%	39.47	40.82	21772	8717.46	5.24%
2025-12-16	40.30	40.75	0.22	0.54%	39.90	40.80	15701	6345.73	3.78%
2025-12-15	41.00	40.53	-0.81	-1.96%	40.48	41.33	16822	6877.26	4.05%
2025-12-12	41.20	41.34	0.14	0.34%	40.80	41.61	13721	5667.81	3.30%
2025-12-11	42.23	41.20	-0.98	-2.32%	41.10	42.46	23457	9748.03	5.65%
2025-12-10	41.00	42.18	1.21	2.95%	40.71	42.59	37161	15599.61	8.95%
2025-12-09	42.00	40.97	-1.11	-2.64%	40.90	42.00	19353	8019.65	4.66%
2025-12-08	41.55	42.08	0.54	1.30%	41.33	42.14	20491	8574.02	4.93%
2025-12-05	40.75	41.54	0.42	1.02%	40.74	41.62	12647	5228.68	3.04%
2025-12-04	41.30	41.12	0.13	0.32%	40.65	42.00	17155	7068.13	4.13%
2025-12-03	41.88	40.99	-0.89	-2.13%	40.75	42.14	15246	6278.89	3.67%
2025-12-02	42.58	41.88	-0.12	-0.29%	41.20	42.68	23922	10002.22	5.76%
2025-12-01	41.71	42.00	0.49	1.18%	41.03	42.08	27284	11350.79	6.57%
2025-11-28	41.19	41.51	0.18	0.44%	40.72	41.83	16184	6679.67	3.90%
2025-11-27	41.16	41.33	0.03	0.07%	41.06	41.76	9911	4107.94	2.39%
2025-11-26	41.67	41.30	-0.20	-0.48%	41.16	42.48	17718	7385.25	4.27%
2025-11-25	41.75	41.50	-0.03	-0.07%	41.15	43.09	26187	11020.80	6.30%
2025-11-24	41.40	41.53	0.53	1.29%	40.60	41.99	13436	5529.10	3.23%

上证大盘股票行情在线 K线走势图

众辰科技(603275)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