当前位置: 爱股网 > 股票行情 > 禾川科技(688320)股票行情

禾川科技(688320)股票行情

禾川科技(688320)

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

禾川科技(688320)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	29.86	30.51	0.65	2.18%	29.86	30.76	21061	6404.99	1.39%	0.00
2026-03-24	30.08	29.86	0.29	0.98%	28.90	30.28	19759	5810.44	1.31%	0.00
2026-03-23	29.50	29.57	-0.44	-1.47%	29.29	30.50	32689	9749.48	2.16%	0.00
2026-03-20	30.95	30.01	-0.94	-3.04%	30.00	31.36	18244	5549.81	1.21%	0.00
2026-03-19	31.59	30.95	-0.94	-2.95%	30.88	31.59	17920	5579.02	1.19%	0.00
2026-03-18	31.87	31.89	0.03	0.09%	31.55	32.23	16150	5141.06	1.07%	0.00
2026-03-17	32.65	31.86	-0.70	-2.15%	31.80	32.72	16766	5402.90	1.11%	0.00
2026-03-16	32.60	32.56	-0.17	-0.52%	32.31	32.88	18340	5963.73	1.21%	0.00
2026-03-13	33.24	32.73	-0.36	-1.09%	32.60	33.34	16185	5330.71	1.07%	0.00
2026-03-12	34.41	33.09	-0.71	-2.10%	33.02	34.41	22349	7454.01	1.48%	0.00
2026-03-11	34.30	33.80	-0.17	-0.50%	33.71	35.10	27910	9624.14	1.85%	0.00
2026-03-10	34.16	33.97	0.35	1.04%	33.63	34.18	21595	7335.37	1.43%	0.00
2026-03-09	33.01	33.62	0.08	0.24%	32.50	34.15	39649	13209.29	2.63%	0.00
2026-03-06	32.84	33.54	0.57	1.73%	32.62	33.59	19095	6366.89	1.26%	0.00
2026-03-05	32.90	32.97	0.63	1.95%	32.60	33.58	23927	7888.42	1.58%	0.00
2026-03-04	32.01	32.34	-0.43	-1.31%	32.01	32.80	27771	9009.49	1.84%	0.00
2026-03-03	35.16	32.77	-2.24	-6.40%	32.68	35.38	36854	12428.53	2.44%	1000.00
2026-03-02	35.40	35.01	-1.08	-2.99%	34.82	35.96	33097	11657.90	2.19%	0.00
2026-02-27	36.37	36.09	-0.68	-1.85%	36.03	36.77	27636	10009.39	1.83%	0.00
2026-02-26	36.82	36.77	-0.37	-1.00%	36.19	37.23	31265	11449.33	2.07%	4101.48
2026-02-25	36.08	37.14	1.06	2.94%	35.81	37.33	44454	16265.99	2.94%	0.00
2026-02-24	37.81	36.08	-0.88	-2.38%	35.76	37.81	48001	17405.78	3.18%	0.00
2026-02-13	36.50	36.96	0.48	1.32%	36.20	37.08	32047	11792.75	2.12%	1000.00
2026-02-12	35.51	36.48	0.81	2.27%	35.50	36.97	34755	12650.99	2.30%	0.00
2026-02-11	36.46	35.67	-0.41	-1.14%	35.52	36.62	22595	8107.58	1.50%	0.00
2026-02-10	35.77	36.08	0.56	1.58%	35.38	36.87	33374	12085.07	2.21%	0.00
2026-02-09	35.35	35.52	0.58	1.66%	35.10	35.96	24411	8675.07	1.62%	0.00
2026-02-06	34.46	34.94	0.44	1.28%	33.88	35.48	24874	8655.17	1.65%	0.00
2026-02-05	35.50	34.50	-0.87	-2.46%	34.34	35.50	18571	6457.33	1.23%	0.00
2026-02-04	34.93	35.37	0.23	0.65%	34.50	35.46	22386	7816.77	1.48%	1000.00
2026-02-03	33.84	35.14	1.59	4.74%	33.55	35.17	35558	12340.35	2.35%	0.00
2026-02-02	34.30	33.55	-0.54	-1.58%	33.53	34.65	26785	9164.20	1.77%	0.00
2026-01-30	33.88	34.09	0.09	0.26%	33.16	34.48	30227	10221.70	2.00%	0.00
2026-01-29	34.67	34.00	-0.98	-2.80%	33.80	35.45	34407	11879.49	2.28%	0.00
2026-01-28	36.81	34.98	-1.71	-4.66%	34.92	36.88	41143	14595.00	2.72%	0.00
2026-01-27	35.82	36.69	0.70	1.94%	33.72	36.78	68765	24200.78	4.55%	0.00
2026-01-26	38.48	35.99	-2.23	-5.83%	35.86	39.39	66169	24392.38	4.38%	0.00
2026-01-23	37.70	38.22	0.87	2.33%	37.40	38.50	48462	18420.63	3.21%	1435.04
2026-01-22	37.67	37.35	-0.33	-0.88%	37.04	38.50	34423	12901.93	2.28%	0.00
2026-01-21	37.40	37.68	-0.02	-0.05%	36.83	37.98	36673	13768.95	2.43%	0.00
2026-01-20	38.09	37.70	-0.02	-0.05%	37.00	38.62	49651	18773.46	3.29%	0.00
2026-01-19	37.80	37.72	0.24	0.64%	36.81	38.25	54586	20553.23	3.61%	0.00
2026-01-16	36.32	37.48	1.55	4.31%	35.80	37.89	67749	25094.34	4.49%	0.00
2026-01-15	36.23	35.93	-0.65	-1.78%	35.32	36.58	37586	13438.65	2.49%	0.00
2026-01-14	36.88	36.58	-0.09	-0.25%	35.95	37.69	66033	24389.48	4.37%	0.00
2026-01-13	38.05	36.67	-1.41	-3.70%	36.60	38.69	64226	24134.27	4.25%	0.00
2026-01-12	37.45	38.08	1.17	3.17%	36.88	38.26	64862	24437.80	4.30%	2100.00
2026-01-09	36.55	36.91	0.33	0.90%	36.30	37.68	54557	20178.81	3.61%	500.00
2026-01-08	36.18	36.58	0.48	1.33%	36.08	36.66	41766	15209.43	2.77%	500.00
2026-01-07	36.36	36.10	-0.52	-1.42%	35.92	36.78	42805	15529.02	2.83%	0.00
2026-01-06	37.04	36.62	0.01	0.03%	36.24	37.36	50810	18609.50	3.36%	500.00
2026-01-05	37.02	36.61	-0.71	-1.90%	36.18	37.17	59769	21815.81	3.96%	0.00
2025-12-31	37.70	37.32	-0.36	-0.96%	36.68	37.80	75796	28148.82	5.02%	0.00
2025-12-30	36.16	37.68	1.52	4.20%	35.51	38.60	104453	38974.89	6.92%	3000.00
2025-12-29	35.28	36.16	1.51	4.36%	34.65	36.98	75605	27159.60	5.01%	1026.00
2025-12-26	34.48	34.65	-0.33	-0.94%	34.40	35.78	59691	20947.63	3.95%	2989.04
2025-12-25	32.55	34.98	2.55	7.86%	32.41	35.14	71437	24343.24	4.73%	3000.00
2025-12-24	31.67	32.43	0.60	1.89%	31.67	32.55	21123	6810.54	1.40%	2000.00
2025-12-23	32.60	31.83	-0.72	-2.21%	31.71	32.80	26059	8348.66	1.73%	585.21
2025-12-22	31.58	32.55	0.85	2.68%	31.58	32.85	30103	9780.02	1.99%	3000.00
2025-12-19	31.77	31.70	-0.07	-0.22%	31.65	32.37	18856	6011.08	1.25%	0.00
2025-12-18	31.51	31.77	-0.22	-0.69%	31.51	32.60	21302	6833.76	1.41%	0.00
2025-12-17	31.61	31.99	0.30	0.95%	30.75	32.00	31939	10008.33	2.12%	1500.00
2025-12-16	32.13	31.69	-0.94	-2.88%	31.40	32.56	26935	8549.63	1.78%	0.00
2025-12-15	33.33	32.63	-0.69	-2.07%	32.44	33.35	27975	9157.94	1.85%	0.00
2025-12-12	33.67	33.32	-0.33	-0.98%	32.88	33.70	32903	10931.66	2.18%	0.00
2025-12-11	35.00	33.65	-1.26	-3.61%	33.65	35.00	33433	11402.17	2.21%	0.00
2025-12-10	34.64	34.91	0.25	0.72%	34.50	35.42	37516	13107.73	2.48%	0.00
2025-12-09	35.04	34.66	-0.76	-2.15%	34.66	35.95	40890	14366.52	2.71%	0.00
2025-12-08	35.68	35.42	-0.27	-0.76%	34.82	36.00	51288	18087.10	3.40%	0.00
2025-12-05	32.90	35.69	2.45	7.37%	32.71	35.90	80664	28170.62	5.34%	2.00
2025-12-04	32.78	33.24	1.13	3.52%	32.11	33.66	51592	17003.10	3.42%	0.00
2025-12-03	33.40	32.11	-1.10	-3.31%	31.96	33.59	28479	9224.79	1.89%	2.00
2025-12-02	34.21	33.21	-0.74	-2.18%	33.06	34.21	22558	7519.40	1.49%	0.00
2025-12-01	32.89	33.95	0.39	1.16%	32.89	34.06	22985	7763.11	1.52%	0.00
2025-11-28	33.84	33.56	-0.09	-0.27%	33.10	33.88	24427	8175.15	1.62%	0.00
2025-11-27	33.76	33.65	0.06	0.18%	33.46	34.14	15776	5332.48	1.04%	0.00
2025-11-26	33.72	33.59	-0.12	-0.36%	33.45	34.16	18202	6162.59	1.21%	0.00
2025-11-25	34.50	33.71	0.11	0.33%	33.62	34.50	22446	7611.81	1.49%	0.00
2025-11-24	33.39	33.60	0.67	2.03%	32.51	33.82	28325	9424.60	1.88%	0.00

上证大盘股票行情在线 K线走势图

禾川科技(688320)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