丛麟科技(688370)股票行情
丛麟科技(688370)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 | 23.49 | 23.05 | -0.40 | -1.71% | 22.88 | 23.77 | 8516 | 1976.02 | 0.62% | 0.00 |
| 2026-03-25 | 23.39 | 23.45 | 0.56 | 2.45% | 23.00 | 23.78 | 8836 | 2078.12 | 0.64% | 0.00 |
| 2026-03-24 | 22.05 | 22.89 | 1.09 | 5.00% | 22.00 | 22.90 | 9922 | 2227.91 | 0.72% | 0.00 |
| 2026-03-23 | 23.27 | 21.80 | -1.84 | -7.78% | 21.70 | 23.45 | 12465 | 2804.94 | 0.91% | 0.00 |
| 2026-03-20 | 24.49 | 23.64 | -0.73 | -3.00% | 23.64 | 24.73 | 5060 | 1218.98 | 0.37% | 0.00 |
| 2026-03-19 | 25.30 | 24.37 | -0.93 | -3.68% | 24.33 | 25.30 | 5337 | 1321.23 | 0.39% | 0.00 |
| 2026-03-18 | 25.12 | 25.30 | 0.26 | 1.04% | 24.92 | 25.48 | 7358 | 1852.47 | 0.54% | 0.00 |
| 2026-03-17 | 25.86 | 25.04 | -0.71 | -2.76% | 24.98 | 25.86 | 7844 | 1986.05 | 0.57% | 0.00 |
| 2026-03-16 | 25.94 | 25.75 | -0.19 | -0.73% | 25.29 | 25.94 | 12377 | 3163.90 | 0.90% | 0.00 |
| 2026-03-13 | 27.07 | 25.94 | -1.02 | -3.78% | 25.80 | 27.07 | 15381 | 4055.94 | 1.12% | 0.00 |
| 2026-03-12 | 27.02 | 26.96 | -0.31 | -1.14% | 26.83 | 27.40 | 6679 | 1807.29 | 0.49% | 0.00 |
| 2026-03-11 | 27.79 | 27.27 | -0.46 | -1.66% | 27.11 | 27.79 | 9173 | 2505.21 | 0.67% | 0.00 |
| 2026-03-10 | 27.52 | 27.73 | 0.21 | 0.76% | 27.41 | 27.94 | 9341 | 2580.64 | 0.68% | 0.00 |
| 2026-03-09 | 27.95 | 27.52 | -0.20 | -0.72% | 27.22 | 28.36 | 12027 | 3334.30 | 0.88% | 0.00 |
| 2026-03-06 | 27.06 | 27.72 | 0.39 | 1.43% | 27.06 | 28.00 | 9595 | 2657.26 | 0.70% | 0.00 |
| 2026-03-05 | 27.51 | 27.33 | -0.04 | -0.15% | 26.98 | 28.09 | 12300 | 3380.63 | 0.90% | 0.00 |
| 2026-03-04 | 27.11 | 27.37 | -0.16 | -0.58% | 26.94 | 27.52 | 9978 | 2714.25 | 0.73% | 0.00 |
| 2026-03-03 | 28.43 | 27.53 | -1.14 | -3.98% | 27.35 | 28.82 | 14221 | 3950.53 | 1.04% | 0.00 |
| 2026-03-02 | 28.50 | 28.67 | -0.08 | -0.28% | 28.30 | 29.23 | 11561 | 3316.92 | 0.84% | 0.00 |
| 2026-02-27 | 28.50 | 28.75 | -0.12 | -0.42% | 28.41 | 28.95 | 14363 | 4124.80 | 1.05% | 0.00 |
| 2026-02-26 | 30.17 | 28.87 | -1.30 | -4.31% | 28.25 | 30.17 | 30623 | 8829.60 | 2.23% | 0.00 |
| 2026-02-25 | 30.21 | 30.17 | 0.02 | 0.07% | 29.60 | 30.30 | 15319 | 4589.63 | 1.12% | 0.00 |
| 2026-02-24 | 30.66 | 30.15 | -0.45 | -1.47% | 29.82 | 30.92 | 12985 | 3910.96 | 2.97% | 0.00 |
| 2026-02-13 | 30.52 | 30.60 | 0.13 | 0.43% | 30.34 | 31.79 | 23857 | 7405.25 | 5.45% | 0.00 |
| 2026-02-12 | 30.09 | 30.47 | 0.12 | 0.40% | 29.88 | 30.55 | 10027 | 3028.41 | 2.29% | 0.00 |
| 2026-02-11 | 30.27 | 30.35 | 0.09 | 0.30% | 29.89 | 31.00 | 16497 | 5026.85 | 3.77% | 0.00 |
| 2026-02-10 | 30.30 | 30.26 | -0.11 | -0.36% | 29.65 | 30.45 | 12274 | 3686.36 | 2.81% | 0.00 |
| 2026-02-09 | 30.59 | 30.37 | -0.06 | -0.20% | 29.78 | 31.30 | 24492 | 7457.33 | 5.60% | 0.00 |
| 2026-02-06 | 30.11 | 30.43 | 0.32 | 1.06% | 29.63 | 30.53 | 21857 | 6618.49 | 5.00% | 0.00 |
| 2026-02-05 | 30.09 | 30.11 | 0.02 | 0.07% | 29.51 | 30.30 | 10466 | 3138.35 | 2.39% | 0.00 |
| 2026-02-04 | 29.48 | 30.09 | 0.70 | 2.38% | 29.01 | 30.20 | 21963 | 6547.84 | 5.02% | 0.00 |
| 2026-02-03 | 29.23 | 29.39 | 0.24 | 0.82% | 28.88 | 29.59 | 12096 | 3539.59 | 2.76% | 0.00 |
| 2026-02-02 | 29.36 | 29.15 | -0.67 | -2.25% | 28.83 | 29.73 | 21492 | 6276.33 | 4.91% | 0.00 |
| 2026-01-30 | 28.47 | 29.82 | 1.13 | 3.94% | 28.15 | 30.44 | 23995 | 7007.54 | 5.48% | 0.00 |
| 2026-01-29 | 29.85 | 28.69 | -1.36 | -4.53% | 28.52 | 30.41 | 22467 | 6619.13 | 5.14% | 0.00 |
| 2026-01-28 | 29.59 | 30.05 | 1.01 | 3.48% | 29.13 | 30.97 | 34334 | 10395.02 | 7.85% | 0.00 |
| 2026-01-27 | 27.91 | 29.04 | 1.26 | 4.54% | 27.73 | 29.52 | 42124 | 12144.31 | 9.63% | 0.00 |
| 2026-01-26 | 27.86 | 27.78 | -0.04 | -0.14% | 27.35 | 28.20 | 10514 | 2911.25 | 2.40% | 0.00 |
| 2026-01-23 | 28.28 | 27.82 | -0.16 | -0.57% | 27.50 | 28.28 | 16101 | 4476.53 | 3.68% | 0.00 |
| 2026-01-22 | 27.48 | 27.98 | 0.62 | 2.27% | 27.27 | 28.49 | 15867 | 4444.24 | 3.63% | 0.00 |
| 2026-01-21 | 26.93 | 27.36 | 0.42 | 1.56% | 26.71 | 27.44 | 11808 | 3211.32 | 2.70% | 0.00 |
| 2026-01-20 | 27.36 | 26.94 | -0.31 | -1.14% | 26.60 | 27.52 | 10581 | 2841.36 | 2.42% | 0.00 |
| 2026-01-19 | 27.01 | 27.25 | 0.15 | 0.55% | 26.67 | 28.15 | 26709 | 7354.56 | 6.11% | 0.00 |
| 2026-01-16 | 27.19 | 27.10 | -0.05 | -0.18% | 26.81 | 27.33 | 7588 | 2049.41 | 1.73% | 0.00 |
| 2026-01-15 | 27.00 | 27.15 | 0.10 | 0.37% | 26.81 | 27.34 | 7818 | 2121.27 | 1.79% | 0.00 |
| 2026-01-14 | 26.90 | 27.05 | 0.01 | 0.04% | 26.60 | 27.44 | 11134 | 3008.48 | 2.55% | 0.00 |
| 2026-01-13 | 27.40 | 27.04 | 0.02 | 0.07% | 26.74 | 27.61 | 15596 | 4244.00 | 3.56% | 0.00 |
| 2026-01-12 | 27.52 | 27.02 | -0.50 | -1.82% | 26.58 | 27.67 | 16074 | 4339.40 | 3.67% | 0.00 |
| 2026-01-09 | 27.47 | 27.52 | 0.20 | 0.73% | 27.06 | 27.77 | 17316 | 4743.83 | 3.96% | 0.00 |
| 2026-01-08 | 26.30 | 27.32 | 0.96 | 3.64% | 26.30 | 27.79 | 25831 | 7069.92 | 5.90% | 0.00 |
| 2026-01-07 | 25.61 | 26.36 | 0.76 | 2.97% | 25.25 | 27.28 | 20966 | 5558.38 | 4.79% | 0.00 |
| 2026-01-06 | 24.90 | 25.60 | 0.66 | 2.65% | 24.73 | 25.70 | 12891 | 3274.65 | 2.95% | 0.00 |
| 2026-01-05 | 24.86 | 24.94 | 0.57 | 2.34% | 24.40 | 24.97 | 6378 | 1584.13 | 1.46% | 0.00 |
| 2025-12-31 | 24.78 | 24.37 | -0.05 | -0.20% | 24.16 | 24.78 | 2884 | 703.45 | 0.66% | 0.00 |
| 2025-12-30 | 24.65 | 24.42 | -0.21 | -0.85% | 24.18 | 24.88 | 3815 | 928.66 | 0.87% | 0.00 |
| 2025-12-29 | 24.83 | 24.63 | -0.16 | -0.65% | 24.47 | 24.90 | 3387 | 832.82 | 0.77% | 0.00 |
| 2025-12-26 | 25.03 | 24.79 | -0.09 | -0.36% | 24.66 | 25.21 | 5049 | 1257.50 | 1.15% | 0.00 |
| 2025-12-25 | 24.48 | 24.88 | 0.48 | 1.97% | 24.08 | 25.02 | 6331 | 1570.66 | 1.45% | 0.00 |
| 2025-12-24 | 24.28 | 24.40 | 0.24 | 0.99% | 24.02 | 24.45 | 3464 | 839.74 | 0.79% | 0.00 |
| 2025-12-23 | 24.86 | 24.16 | -0.58 | -2.34% | 24.10 | 24.86 | 5118 | 1247.06 | 1.17% | 0.00 |
| 2025-12-22 | 23.97 | 24.74 | 1.12 | 4.74% | 23.50 | 25.09 | 13292 | 3270.29 | 3.04% | 0.00 |
| 2025-12-19 | 22.81 | 23.62 | 0.60 | 2.61% | 22.77 | 23.84 | 6153 | 1446.63 | 1.41% | 0.00 |
| 2025-12-18 | 22.90 | 23.02 | -0.04 | -0.17% | 22.74 | 23.14 | 2897 | 667.46 | 0.66% | 0.00 |
| 2025-12-17 | 22.82 | 23.06 | 0.12 | 0.52% | 22.66 | 23.11 | 4570 | 1044.18 | 1.04% | 0.00 |
| 2025-12-16 | 23.30 | 22.94 | -0.25 | -1.08% | 22.79 | 23.36 | 3410 | 782.49 | 0.78% | 0.00 |
| 2025-12-15 | 23.38 | 23.19 | -0.08 | -0.34% | 22.99 | 23.40 | 2801 | 648.85 | 0.64% | 0.00 |
| 2025-12-12 | 23.67 | 23.27 | -0.05 | -0.21% | 23.20 | 23.67 | 1992 | 464.95 | 0.46% | 0.00 |
| 2025-12-11 | 23.47 | 23.32 | -0.09 | -0.38% | 23.25 | 23.52 | 1867 | 435.76 | 0.43% | 0.00 |
| 2025-12-10 | 23.60 | 23.41 | -0.29 | -1.22% | 23.35 | 23.70 | 3508 | 822.70 | 0.80% | 0.00 |
| 2025-12-09 | 24.06 | 23.70 | -0.25 | -1.04% | 23.45 | 24.15 | 4187 | 995.96 | 0.96% | 0.00 |
| 2025-12-08 | 24.19 | 23.95 | -0.15 | -0.62% | 23.81 | 24.21 | 4118 | 988.13 | 0.94% | 0.00 |
| 2025-12-05 | 23.83 | 24.10 | 0.41 | 1.73% | 23.55 | 24.35 | 3596 | 864.21 | 0.82% | 0.00 |
| 2025-12-04 | 23.95 | 23.69 | -0.26 | -1.09% | 23.65 | 24.00 | 2550 | 605.12 | 0.58% | 0.00 |
| 2025-12-03 | 23.97 | 23.95 | -0.01 | -0.04% | 23.86 | 24.18 | 2640 | 633.01 | 0.60% | 0.00 |
| 2025-12-02 | 24.00 | 23.96 | -0.14 | -0.58% | 23.86 | 24.09 | 3351 | 802.61 | 0.77% | 0.00 |
| 2025-12-01 | 24.41 | 24.10 | -0.19 | -0.78% | 24.06 | 24.85 | 6434 | 1570.72 | 1.47% | 0.00 |
| 2025-11-28 | 23.70 | 24.29 | 0.61 | 2.58% | 23.46 | 24.36 | 7051 | 1684.76 | 1.61% | 0.00 |
| 2025-11-27 | 23.67 | 23.68 | 0.08 | 0.34% | 23.52 | 23.93 | 3531 | 837.78 | 0.81% | 0.00 |
| 2025-11-26 | 23.80 | 23.60 | -0.22 | -0.92% | 23.57 | 24.16 | 7436 | 1772.86 | 1.70% | 0.00 |
| 2025-11-25 | 23.55 | 23.82 | 0.38 | 1.62% | 23.45 | 24.17 | 5262 | 1255.68 | 1.20% | 0.00 |
上证大盘股票行情在线 K线走势图
丛麟科技(688370)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
