当前位置: 爱股网 > 股票行情 > 必得科技(605298)股票行情

必得科技(605298)股票行情

必得科技(605298)

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

必得科技(605298)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	43.67	44.74	1.02	2.33%	43.67	45.20	15993	7115.02	0.86%
2026-03-25	44.99	43.72	0.20	0.46%	43.06	44.99	12244	5359.10	0.66%
2026-03-24	42.50	43.52	2.17	5.25%	42.09	43.65	17800	7650.75	0.96%
2026-03-23	44.18	41.35	-3.40	-7.60%	41.00	44.18	28163	11984.29	1.51%
2026-03-20	46.07	44.75	-1.18	-2.57%	44.59	46.76	13014	5908.13	0.70%
2026-03-19	46.19	45.93	-0.95	-2.03%	45.82	47.30	16194	7491.81	0.87%
2026-03-18	46.96	46.88	0.47	1.01%	45.68	46.98	14541	6742.19	0.78%
2026-03-17	48.08	46.41	-1.72	-3.57%	46.30	48.18	14865	7004.89	0.80%
2026-03-16	49.18	48.13	-0.83	-1.70%	47.20	49.18	20594	9913.53	1.11%
2026-03-13	52.80	48.96	-3.57	-6.80%	48.80	52.80	37090	18623.92	1.99%
2026-03-12	52.01	52.53	0.22	0.42%	51.51	52.65	24504	12768.52	1.32%
2026-03-11	52.82	52.31	0.01	0.02%	50.10	52.92	49362	25467.08	2.65%
2026-03-10	53.00	52.30	0.20	0.38%	51.86	54.50	30435	16069.60	1.63%
2026-03-09	50.91	52.10	0.97	1.90%	50.00	52.96	38958	20071.10	2.09%
2026-03-06	49.46	51.13	1.32	2.65%	49.31	52.68	63522	32707.39	3.41%
2026-03-05	46.19	49.81	4.53	10.00%	45.70	49.81	40764	19571.73	2.19%
2026-03-04	44.53	45.28	0.74	1.66%	43.88	45.29	19181	8589.23	1.03%
2026-03-03	43.96	44.54	0.58	1.32%	43.50	46.20	32749	14743.74	1.76%
2026-03-02	43.80	43.96	0.01	0.02%	43.18	44.40	14710	6456.44	0.79%
2026-02-27	43.75	43.95	-0.24	-0.54%	43.68	44.50	11819	5205.60	0.63%
2026-02-26	43.80	44.19	0.39	0.89%	43.65	44.86	10895	4808.92	0.58%
2026-02-25	45.27	43.80	-1.38	-3.05%	43.68	45.40	14454	6379.41	0.78%
2026-02-24	44.66	45.18	1.41	3.22%	43.42	45.63	19704	8848.53	1.06%
2026-02-13	43.92	43.77	0.04	0.09%	43.51	44.16	10267	4502.33	0.55%
2026-02-12	43.73	43.73	0.02	0.05%	42.63	44.00	14434	6274.99	0.77%
2026-02-11	43.02	43.71	0.69	1.60%	42.78	44.60	20307	8898.19	1.09%
2026-02-10	41.68	43.02	1.38	3.31%	41.51	43.10	16643	7086.57	0.89%
2026-02-09	42.26	41.64	0.11	0.26%	41.00	42.28	10801	4494.91	0.58%
2026-02-06	41.27	41.53	-0.08	-0.19%	40.96	42.20	7762	3238.23	0.42%
2026-02-05	40.55	41.61	0.65	1.59%	40.50	41.96	11142	4618.02	0.60%
2026-02-04	41.22	40.96	-0.14	-0.34%	40.51	41.22	10483	4278.01	0.56%
2026-02-03	41.56	41.10	0.65	1.61%	40.52	41.56	10395	4262.21	0.56%
2026-02-02	42.50	40.45	-1.65	-3.92%	40.38	42.50	16482	6791.98	0.88%
2026-01-30	41.87	42.10	0.23	0.55%	40.64	42.20	16046	6684.39	0.86%
2026-01-29	42.10	41.87	-0.55	-1.30%	41.80	43.48	18703	7920.10	1.00%
2026-01-28	44.37	42.42	-1.40	-3.19%	42.21	44.45	18519	7926.07	0.99%
2026-01-27	42.50	43.82	0.93	2.17%	42.30	44.85	19836	8656.24	1.07%
2026-01-26	43.99	42.89	-0.71	-1.63%	42.51	44.05	15311	6575.39	0.82%
2026-01-23	42.84	43.60	0.76	1.77%	42.61	43.60	15141	6527.78	0.81%
2026-01-22	42.49	42.84	0.41	0.97%	42.08	43.21	15937	6781.79	0.86%
2026-01-21	41.93	42.43	-0.07	-0.16%	41.57	42.90	20472	8599.82	1.10%
2026-01-20	42.72	42.50	-0.22	-0.51%	42.16	43.26	20101	8566.17	1.08%
2026-01-19	44.22	42.72	-1.60	-3.61%	42.69	44.72	37852	16414.33	2.03%
2026-01-16	45.65	44.32	-1.34	-2.93%	44.07	45.79	24396	10896.29	1.31%
2026-01-15	43.34	45.66	1.81	4.13%	43.34	46.00	36148	16422.62	1.94%
2026-01-14	44.00	43.85	-0.37	-0.84%	43.50	45.55	31369	13914.47	1.68%
2026-01-13	44.45	44.22	-0.98	-2.17%	43.85	45.91	36575	16396.23	1.96%
2026-01-12	43.66	45.20	1.52	3.48%	43.01	45.33	47190	20975.08	2.53%
2026-01-09	43.50	43.68	-0.46	-1.04%	42.41	45.00	56411	24491.84	3.03%
2026-01-08	40.17	44.14	4.01	9.99%	40.14	44.14	65876	28486.36	3.54%
2026-01-07	39.25	40.13	0.85	2.16%	39.00	40.75	29644	11872.51	1.59%
2026-01-06	39.40	39.28	-0.07	-0.18%	39.07	40.09	16732	6601.08	0.91%
2026-01-05	40.10	39.35	-0.62	-1.55%	39.05	40.12	20051	7920.24	1.09%
2025-12-31	39.40	39.97	0.17	0.43%	39.40	40.38	11310	4519.40	0.61%
2025-12-30	39.61	39.80	-0.18	-0.45%	39.41	40.08	10316	4102.00	0.56%
2025-12-29	39.50	39.98	0.56	1.42%	39.04	40.14	14273	5663.63	0.77%
2025-12-26	39.99	39.42	-0.57	-1.43%	39.17	40.30	14660	5805.81	0.79%
2025-12-25	40.89	39.99	-0.87	-2.13%	39.66	41.12	18679	7468.05	1.01%
2025-12-24	41.95	40.86	-1.10	-2.62%	40.70	42.25	24223	9970.35	1.31%
2025-12-23	42.32	41.96	-0.36	-0.85%	41.41	42.33	21026	8795.11	1.14%
2025-12-22	41.01	42.32	1.14	2.77%	40.40	42.88	29338	12204.70	1.59%
2025-12-19	41.35	41.18	-0.29	-0.70%	39.85	41.92	28838	11819.71	1.56%
2025-12-18	40.10	41.47	1.38	3.44%	40.01	43.67	51266	21603.41	2.78%
2025-12-17	39.12	40.09	0.65	1.65%	39.12	40.18	18518	7351.39	1.00%
2025-12-16	38.89	39.44	0.54	1.39%	38.45	40.06	19352	7604.14	1.05%
2025-12-15	38.89	38.90	0.01	0.03%	38.51	39.87	16669	6550.16	0.90%
2025-12-12	38.37	38.89	0.17	0.44%	38.37	39.36	12545	4890.45	0.68%
2025-12-11	38.79	38.72	-0.07	-0.18%	38.34	39.49	13068	5075.95	0.71%
2025-12-10	38.74	38.79	0.05	0.13%	38.10	39.13	8941	3453.67	0.48%
2025-12-09	38.57	38.74	-0.16	-0.41%	38.48	39.77	13687	5359.50	0.74%
2025-12-08	38.22	38.90	0.82	2.15%	38.22	39.18	15576	6040.00	0.84%
2025-12-05	37.44	38.08	0.40	1.06%	37.08	38.24	11648	4405.39	0.63%
2025-12-04	37.95	37.68	0.23	0.61%	36.93	38.00	11722	4398.12	0.63%
2025-12-03	38.05	37.45	-0.60	-1.58%	37.04	38.21	14128	5299.44	0.77%
2025-12-02	38.07	38.05	-0.21	-0.55%	37.50	38.43	10839	4104.25	0.59%
2025-12-01	38.75	38.26	-0.11	-0.29%	37.60	38.75	13202	5020.10	0.71%
2025-11-28	37.65	38.37	1.14	3.06%	37.20	39.28	24817	9523.68	1.34%
2025-11-27	37.40	37.23	-0.37	-0.98%	37.03	38.00	8683	3263.26	0.47%
2025-11-26	37.56	37.60	0.07	0.19%	37.01	37.95	10071	3774.08	0.55%
2025-11-25	37.70	37.53	0.09	0.24%	37.33	38.26	13538	5099.29	0.73%

上证大盘股票行情在线 K线走势图

必得科技(605298)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