当前位置: 爱股网 > 股票行情 > 炜冈科技(001256)股票行情

炜冈科技(001256)股票行情

炜冈科技(001256)

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

炜冈科技(001256)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	26.04	26.41	0.11	0.42%	25.80	28.55	129129	35130.85	12.08%
2026-03-25	25.09	26.30	0.84	3.30%	24.65	26.48	86090	22122.78	8.05%
2026-03-24	23.75	25.46	1.31	5.42%	23.68	25.80	96781	23677.29	9.05%
2026-03-23	23.05	24.15	0.65	2.77%	22.50	24.20	96357	22733.88	9.01%
2026-03-20	22.34	23.50	0.62	2.71%	21.92	23.88	87239	19931.60	8.16%
2026-03-19	22.96	22.88	-0.22	-0.95%	21.93	23.22	34689	7828.35	3.24%
2026-03-18	22.60	23.10	0.50	2.21%	22.51	23.12	17582	4015.40	1.64%
2026-03-17	22.93	22.60	-0.21	-0.92%	22.33	23.16	16113	3669.75	1.51%
2026-03-16	22.75	22.81	0.17	0.75%	22.52	22.89	11259	2553.44	1.05%
2026-03-13	22.46	22.64	0.09	0.40%	22.38	22.89	10703	2424.67	1.00%
2026-03-12	23.31	22.55	-0.37	-1.61%	22.40	23.31	10659	2423.56	1.00%
2026-03-11	22.98	22.92	-0.06	-0.26%	22.74	23.18	12906	2959.64	1.21%
2026-03-10	22.77	22.98	0.34	1.50%	22.57	23.03	13778	3157.78	1.29%
2026-03-09	22.60	22.64	-0.02	-0.09%	22.13	22.79	21299	4787.62	1.99%
2026-03-06	21.57	22.66	0.90	4.14%	21.57	22.66	14359	3199.78	1.34%
2026-03-05	21.49	21.76	0.44	2.06%	21.49	21.97	13418	2921.97	1.26%
2026-03-04	21.61	21.32	-0.31	-1.43%	21.07	21.74	13996	2992.50	1.31%
2026-03-03	22.54	21.63	-0.68	-3.05%	21.60	22.55	15786	3485.89	1.48%
2026-03-02	22.65	22.31	-0.39	-1.72%	21.86	22.90	20323	4535.24	1.90%
2026-02-27	23.05	22.70	-0.33	-1.43%	22.56	23.05	15510	3522.37	1.45%
2026-02-26	22.82	23.03	0.21	0.92%	22.79	23.05	12385	2837.73	1.16%
2026-02-25	22.80	22.82	0.10	0.44%	22.71	23.01	16651	3810.98	1.56%
2026-02-24	22.98	22.72	0.03	0.13%	22.42	23.00	12973	2941.37	1.21%
2026-02-13	22.39	22.69	0.19	0.84%	22.39	22.93	20504	4668.09	1.92%
2026-02-12	22.79	22.50	-0.29	-1.27%	22.46	22.82	17918	4056.08	1.68%
2026-02-11	22.58	22.79	-0.03	-0.13%	22.23	22.92	27826	6303.84	2.60%
2026-02-10	22.53	22.82	0.43	1.92%	22.26	22.84	17541	3961.61	1.64%
2026-02-09	22.34	22.39	0.18	0.81%	22.11	22.49	14688	3283.35	1.37%
2026-02-06	21.91	22.21	0.15	0.68%	21.80	22.45	20422	4540.63	1.91%
2026-02-05	21.79	22.06	0.27	1.24%	21.64	22.20	25080	5512.05	2.35%
2026-02-04	21.66	21.79	0.10	0.46%	21.58	22.02	15556	3387.52	1.46%
2026-02-03	21.57	21.69	0.28	1.31%	21.29	21.83	17521	3797.60	1.64%
2026-02-02	21.57	21.41	-0.22	-1.02%	21.34	22.19	25001	5436.97	2.34%
2026-01-30	21.28	21.63	0.35	1.64%	21.00	21.65	21147	4524.29	1.98%
2026-01-29	21.34	21.28	-0.20	-0.93%	21.05	21.90	19964	4275.97	1.87%
2026-01-28	22.20	21.48	-0.39	-1.78%	21.41	22.22	18476	4001.33	1.73%
2026-01-27	22.15	21.87	-0.27	-1.22%	21.32	22.20	18672	4063.78	1.75%
2026-01-26	22.48	22.14	-0.27	-1.20%	21.98	22.71	23276	5190.85	2.18%
2026-01-23	22.45	22.41	0.04	0.18%	22.21	22.50	20947	4680.22	1.96%
2026-01-22	22.24	22.37	0.11	0.49%	22.24	22.49	12468	2792.32	1.17%
2026-01-21	22.03	22.26	0.24	1.09%	21.80	22.35	12759	2828.23	1.19%
2026-01-20	22.23	22.02	-0.18	-0.81%	21.73	22.36	17456	3857.28	1.63%
2026-01-19	21.73	22.20	0.47	2.16%	21.66	22.20	15697	3458.71	1.47%
2026-01-16	21.50	21.73	0.14	0.65%	21.45	21.85	16456	3572.24	1.54%
2026-01-15	21.70	21.59	0.17	0.79%	21.12	21.70	15395	3319.02	1.44%
2026-01-14	21.55	21.42	-0.13	-0.60%	21.02	21.74	20139	4318.45	1.88%
2026-01-13	21.65	21.55	-0.01	-0.05%	21.24	21.93	21788	4723.60	2.04%
2026-01-12	21.56	21.56	0.00	0.00%	21.42	21.74	19607	4224.48	1.83%
2026-01-09	21.51	21.56	0.02	0.09%	21.34	21.67	16052	3451.16	1.50%
2026-01-08	21.46	21.54	-0.02	-0.09%	21.38	21.68	17591	3788.97	1.65%
2026-01-07	21.80	21.56	-0.14	-0.65%	21.35	22.08	30702	6663.35	2.87%
2026-01-06	22.38	21.70	-0.64	-2.86%	21.65	22.63	31763	7014.10	2.97%
2026-01-05	22.34	22.34	0.00	0.00%	22.07	22.70	30879	6940.32	2.89%
2025-12-31	21.95	22.34	0.32	1.45%	21.91	22.36	16981	3758.14	1.59%
2025-12-30	21.52	22.02	0.44	2.04%	21.40	22.07	13713	2990.48	0.97%
2025-12-29	21.31	21.58	0.20	0.94%	21.10	21.59	12002	2571.89	0.85%
2025-12-26	21.39	21.38	0.03	0.14%	21.18	21.57	11503	2453.21	0.81%
2025-12-25	21.11	21.35	0.34	1.62%	20.92	21.38	10802	2290.16	0.76%
2025-12-24	20.63	21.01	0.49	2.39%	20.42	21.13	11782	2448.23	0.83%
2025-12-23	20.65	20.52	-0.14	-0.68%	20.48	20.85	10352	2133.75	0.73%
2025-12-22	20.80	20.66	-0.04	-0.19%	20.66	21.02	9759	2032.50	0.69%
2025-12-19	20.50	20.70	0.30	1.47%	20.38	20.79	7299	1509.75	0.52%
2025-12-18	20.30	20.40	0.15	0.74%	20.14	20.64	9602	1965.41	0.68%
2025-12-17	20.47	20.25	0.00	0.00%	20.01	20.51	15913	3223.09	1.13%
2025-12-16	20.69	20.25	-0.43	-2.08%	20.24	20.98	16835	3443.58	1.19%
2025-12-15	21.25	20.68	-0.65	-3.05%	20.65	21.45	14795	3104.53	1.05%
2025-12-12	21.47	21.33	-0.31	-1.43%	21.33	21.84	9419	2031.74	0.67%
2025-12-11	21.90	21.64	-0.13	-0.60%	21.51	22.21	11572	2505.86	2.83%
2025-12-10	22.19	21.77	-0.52	-2.33%	21.70	22.33	11550	2537.20	2.82%
2025-12-09	22.44	22.29	-0.11	-0.49%	22.19	22.49	12317	2753.16	3.01%
2025-12-08	21.81	22.40	0.59	2.71%	21.81	22.55	16041	3585.41	3.92%
2025-12-05	21.36	21.81	0.45	2.11%	21.00	21.94	11848	2557.71	2.89%
2025-12-04	21.72	21.36	-0.36	-1.66%	21.30	21.78	10285	2207.43	2.51%
2025-12-03	21.86	21.72	-0.03	-0.14%	21.55	22.02	12366	2688.44	3.02%
2025-12-02	21.92	21.75	-0.26	-1.18%	21.70	22.18	8070	1761.29	1.97%
2025-12-01	22.44	22.01	-0.07	-0.32%	21.92	22.44	14420	3195.75	3.52%
2025-11-28	21.44	22.08	0.58	2.70%	21.42	22.09	10979	2394.02	2.68%
2025-11-27	21.36	21.50	0.17	0.80%	21.24	21.70	6008	1289.49	1.47%
2025-11-26	21.53	21.33	-0.18	-0.84%	21.30	21.75	8375	1799.61	2.05%
2025-11-25	21.48	21.51	0.27	1.27%	21.24	21.76	10254	2215.64	2.50%

深证大盘股票行情在线 K线走势图

炜冈科技(001256)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