必得科技(605298)股票行情
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 |
|---|
| 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% |
| 2025-11-24 | 37.46 | 37.44 | 0.71 | 1.93% | 36.37 | 37.56 | 16455 | 6094.03 | 0.89% |
| 2025-11-21 | 38.18 | 36.73 | -1.45 | -3.80% | 36.40 | 38.18 | 25943 | 9614.94 | 1.40% |
| 2025-11-20 | 38.97 | 38.18 | -0.79 | -2.03% | 37.80 | 39.41 | 19723 | 7548.55 | 1.07% |
| 2025-11-19 | 39.81 | 38.97 | -0.84 | -2.11% | 38.55 | 40.15 | 17820 | 6973.20 | 0.97% |
| 2025-11-18 | 40.30 | 39.81 | -0.49 | -1.22% | 39.30 | 40.79 | 23402 | 9346.14 | 1.27% |
| 2025-11-17 | 39.60 | 40.30 | 0.78 | 1.97% | 39.08 | 40.66 | 28081 | 11226.45 | 1.52% |
| 2025-11-14 | 39.10 | 39.52 | -0.03 | -0.08% | 39.10 | 41.40 | 35067 | 14145.55 | 1.90% |
| 2025-11-13 | 39.48 | 39.55 | 0.07 | 0.18% | 39.18 | 40.17 | 14055 | 5576.09 | 0.76% |
| 2025-11-12 | 39.70 | 39.48 | -0.41 | -1.03% | 39.15 | 40.50 | 18626 | 7388.97 | 1.01% |
| 2025-11-11 | 39.65 | 39.89 | 0.24 | 0.61% | 39.51 | 42.68 | 35699 | 14533.37 | 1.93% |
| 2025-11-10 | 40.01 | 39.65 | -0.65 | -1.61% | 39.18 | 40.66 | 20862 | 8266.35 | 1.13% |
| 2025-11-07 | 41.20 | 40.30 | -0.90 | -2.18% | 40.30 | 41.20 | 15634 | 6360.21 | 0.85% |
| 2025-11-06 | 40.97 | 41.20 | 0.00 | 0.00% | 40.71 | 41.53 | 18746 | 7699.81 | 1.02% |
| 2025-11-05 | 41.85 | 41.20 | 0.00 | 0.00% | 40.39 | 42.67 | 29116 | 12061.89 | 1.58% |
| 2025-11-04 | 41.91 | 41.20 | -0.43 | -1.03% | 40.77 | 41.96 | 18760 | 7714.77 | 1.02% |
| 2025-11-03 | 42.86 | 41.63 | -1.28 | -2.98% | 40.77 | 42.91 | 33132 | 13709.27 | 1.79% |
| 2025-10-31 | 42.47 | 42.91 | 0.43 | 1.01% | 42.09 | 44.29 | 40638 | 17588.91 | 2.20% |
| 2025-10-30 | 43.43 | 42.48 | -0.93 | -2.14% | 42.48 | 44.89 | 44420 | 19206.33 | 2.41% |
| 2025-10-29 | 43.85 | 43.41 | -1.60 | -3.55% | 42.50 | 45.25 | 71015 | 30840.81 | 3.85% |
| 2025-10-28 | 46.36 | 45.01 | 0.86 | 1.95% | 44.80 | 47.46 | 115213 | 53335.24 | 6.24% |
| 2025-10-27 | 40.88 | 44.15 | 4.01 | 9.99% | 40.88 | 44.15 | 25883 | 11153.65 | 1.40% |
| 2025-10-24 | 38.90 | 40.14 | 1.24 | 3.19% | 38.79 | 40.22 | 32318 | 12791.21 | 1.75% |
| 2025-10-23 | 39.55 | 38.90 | -0.65 | -1.64% | 37.67 | 39.84 | 32535 | 12463.63 | 1.76% |
| 2025-10-22 | 39.10 | 39.55 | 0.07 | 0.18% | 39.00 | 40.00 | 16952 | 6691.41 | 0.92% |
| 2025-10-21 | 38.98 | 39.48 | 0.62 | 1.60% | 38.41 | 39.79 | 27670 | 10843.13 | 1.50% |
| 2025-10-20 | 38.03 | 38.86 | 0.36 | 0.94% | 38.03 | 39.42 | 22024 | 8547.99 | 1.19% |
| 2025-10-17 | 39.93 | 38.50 | -0.99 | -2.51% | 38.40 | 40.49 | 25127 | 9854.92 | 1.36% |
| 2025-10-16 | 40.46 | 39.49 | -0.92 | -2.28% | 39.16 | 40.51 | 23150 | 9199.23 | 1.25% |
| 2025-10-15 | 39.46 | 40.41 | 1.28 | 3.27% | 39.00 | 40.88 | 39998 | 16072.55 | 2.17% |
| 2025-10-14 | 41.60 | 39.13 | -1.96 | -4.77% | 38.90 | 41.63 | 41488 | 16647.71 | 2.25% |
| 2025-10-13 | 38.66 | 41.09 | -0.25 | -0.60% | 38.66 | 41.38 | 36545 | 14816.82 | 1.98% |
| 2025-10-10 | 41.01 | 41.34 | 0.29 | 0.71% | 40.90 | 42.48 | 52504 | 21894.58 | 2.84% |
| 2025-10-09 | 43.00 | 41.05 | -1.51 | -3.55% | 40.50 | 43.16 | 70985 | 29641.70 | 3.84% |
| 2025-09-30 | 43.72 | 42.56 | -1.32 | -3.01% | 42.52 | 44.12 | 38893 | 16752.56 | 2.11% |
| 2025-09-29 | 44.55 | 43.88 | -0.40 | -0.90% | 42.80 | 44.55 | 47047 | 20504.46 | 2.55% |
| 2025-09-26 | 45.00 | 44.28 | -0.49 | -1.09% | 43.30 | 45.29 | 45529 | 20176.29 | 2.47% |
| 2025-09-25 | 45.80 | 44.77 | -0.41 | -0.91% | 44.54 | 47.19 | 50031 | 22781.04 | 2.71% |
| 2025-09-24 | 45.30 | 45.18 | -0.02 | -0.04% | 44.20 | 46.19 | 67872 | 30677.32 | 3.68% |
| 2025-09-23 | 49.49 | 45.20 | -4.18 | -8.46% | 44.44 | 49.49 | 110826 | 50407.70 | 6.00% |
| 2025-09-22 | 50.35 | 49.38 | 0.54 | 1.11% | 49.10 | 53.70 | 106713 | 54640.52 | 5.78% |
| 2025-09-19 | 51.00 | 48.84 | -1.62 | -3.21% | 47.73 | 51.98 | 86335 | 42503.46 | 4.68% |
| 2025-09-18 | 52.53 | 50.46 | -2.32 | -4.40% | 49.38 | 52.77 | 112699 | 56729.02 | 6.10% |
| 2025-09-17 | 51.80 | 52.78 | 1.35 | 2.62% | 50.00 | 54.66 | 131442 | 69422.59 | 7.12% |
| 2025-09-16 | 46.41 | 51.43 | 4.68 | 10.01% | 45.89 | 51.43 | 60678 | 30152.74 | 3.29% |
| 2025-09-15 | 47.20 | 46.75 | 1.32 | 2.91% | 45.27 | 48.84 | 115999 | 54099.43 | 6.28% |
| 2025-09-12 | 42.43 | 45.43 | 4.13 | 10.00% | 41.50 | 45.43 | 106384 | 45922.26 | 5.76% |
| 2025-09-11 | 42.99 | 41.30 | -1.69 | -3.93% | 38.70 | 43.08 | 126424 | 51246.39 | 6.85% |
| 2025-09-10 | 45.01 | 42.99 | -0.93 | -2.12% | 40.84 | 46.80 | 157693 | 67907.47 | 8.54% |
| 2025-09-09 | 41.04 | 43.92 | 3.99 | 9.99% | 41.04 | 43.92 | 75864 | 32744.00 | 4.11% |
| 2025-09-08 | 38.04 | 39.93 | 3.63 | 10.00% | 36.96 | 39.93 | 98809 | 38878.14 | 5.35% |
| 2025-09-05 | 33.00 | 36.30 | 3.30 | 10.00% | 33.00 | 36.30 | 54618 | 18990.44 | 2.96% |
| 2025-09-04 | 34.55 | 33.00 | -1.89 | -5.42% | 32.22 | 34.55 | 94743 | 31411.77 | 5.13% |
| 2025-09-03 | 33.59 | 34.89 | 1.39 | 4.15% | 33.59 | 35.50 | 82773 | 28672.34 | 4.48% |
| 2025-09-02 | 33.00 | 33.50 | 0.70 | 2.13% | 32.39 | 35.40 | 96742 | 32870.33 | 5.24% |
| 2025-09-01 | 33.72 | 32.80 | 2.15 | 7.01% | 31.03 | 33.72 | 101627 | 33013.55 | 5.50% |
| 2025-08-29 | 28.18 | 30.65 | 2.79 | 10.01% | 28.00 | 30.65 | 64136 | 19005.03 | 3.47% |
| 2025-08-28 | 28.05 | 27.86 | 0.18 | 0.65% | 26.60 | 28.35 | 100409 | 27652.71 | 5.44% |
| 2025-08-27 | 26.08 | 27.68 | 1.27 | 4.81% | 26.08 | 28.65 | 94099 | 25968.20 | 5.10% |
| 2025-08-26 | 25.50 | 26.41 | 1.13 | 4.47% | 24.51 | 26.99 | 93811 | 24290.66 | 5.08% |
| 2025-08-25 | 24.25 | 25.28 | 1.49 | 6.26% | 24.00 | 25.97 | 105982 | 26767.51 | 5.74% |
| 2025-08-22 | 22.39 | 23.79 | 1.76 | 7.99% | 21.92 | 24.18 | 109224 | 25333.97 | 5.92% |
| 2025-08-21 | 22.33 | 22.03 | -0.33 | -1.48% | 21.82 | 22.48 | 46244 | 10197.65 | 2.50% |
| 2025-08-20 | 22.51 | 22.36 | 0.15 | 0.68% | 21.71 | 22.80 | 62329 | 13897.50 | 3.38% |
| 2025-08-19 | 23.01 | 22.21 | -0.81 | -3.52% | 22.00 | 23.06 | 80187 | 17961.52 | 4.34% |
| 2025-08-18 | 23.44 | 23.02 | -0.77 | -3.24% | 22.43 | 24.37 | 126406 | 29348.25 | 6.85% |
| 2025-08-15 | 22.60 | 23.79 | 0.82 | 3.57% | 22.18 | 24.50 | 153313 | 35545.07 | 8.30% |
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
深市涨幅前二十
创业板涨幅前二十
