当前位置: 爱股网 > 股票行情 > *ST大立(002214)股票行情

*ST大立(002214)股票行情

*ST大立(002214)

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

*ST大立(002214)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
2026-02-06	19.10	18.62	-0.38	-2.00%	18.40	19.10	40228	7519.62	0.84%
2026-02-05	18.86	19.00	0.14	0.74%	18.69	19.27	39155	7456.08	0.82%
2026-02-04	19.05	18.86	0.18	0.96%	18.70	19.36	66014	12555.49	1.38%
2026-02-03	17.63	18.68	0.76	4.24%	17.63	18.81	114837	20935.96	2.40%
2026-02-02	17.92	17.92	-0.94	-4.98%	17.92	18.35	176564	31698.36	3.69%
2026-01-30	18.86	18.86	-0.99	-4.99%	18.86	18.86	6881	1297.76	0.14%
2026-01-29	19.85	19.85	-1.04	-4.98%	19.85	19.85	24336	4830.70	0.51%
2026-01-28	20.95	20.89	-0.06	-0.29%	20.71	21.29	40136	8367.23	0.84%
2026-01-27	20.95	20.95	-0.02	-0.10%	20.50	21.32	54212	11336.70	1.13%
2026-01-26	21.16	20.97	-0.38	-1.78%	20.57	21.33	85512	17836.92	1.79%
2026-01-23	20.62	21.35	0.82	3.99%	20.62	21.56	70390	15006.02	1.47%
2026-01-22	20.95	20.53	-0.63	-2.98%	20.37	21.25	75290	15600.71	1.57%
2026-01-21	20.46	21.16	0.88	4.34%	20.29	21.29	66912	14113.39	1.40%
2026-01-20	20.30	20.28	0.25	1.25%	20.01	20.48	51000	10308.07	1.06%
2026-01-19	19.07	20.03	0.95	4.98%	19.00	20.03	73625	14556.04	1.54%
2026-01-16	19.13	19.08	-0.04	-0.21%	18.92	19.25	26964	5139.68	0.56%
2026-01-15	19.29	19.12	-0.04	-0.21%	19.05	19.43	39835	7655.10	0.83%
2026-01-14	18.82	19.16	0.33	1.75%	18.75	19.52	52537	10021.89	1.10%
2026-01-13	18.68	18.83	0.06	0.32%	18.38	19.00	39662	7456.24	0.83%
2026-01-12	18.97	18.77	-0.16	-0.85%	18.71	19.18	54298	10243.67	1.13%
2026-01-09	19.15	18.93	-0.24	-1.25%	18.86	19.22	46360	8775.43	0.97%
2026-01-08	19.15	19.17	0.02	0.10%	18.99	19.49	52905	10161.09	1.10%
2026-01-07	19.05	19.15	0.11	0.58%	18.96	19.57	49329	9500.48	1.03%
2026-01-06	19.01	19.04	0.13	0.69%	18.70	19.27	55010	10427.38	1.15%
2026-01-05	18.02	18.91	0.89	4.94%	17.97	18.92	71383	13305.41	1.49%
2025-12-31	17.94	18.02	0.16	0.90%	17.86	18.28	33386	6001.86	0.70%
2025-12-30	17.97	17.86	0.01	0.06%	17.85	18.09	18504	3318.55	0.39%
2025-12-29	18.05	17.85	-0.21	-1.16%	17.83	18.11	32074	5758.92	0.67%
2025-12-26	18.28	18.06	-0.15	-0.82%	17.90	18.28	35269	6369.91	0.74%
2025-12-25	18.06	18.21	0.14	0.77%	18.00	18.37	35964	6551.16	0.75%
2025-12-24	17.98	18.07	0.10	0.56%	17.90	18.37	40656	7369.27	0.85%
2025-12-23	17.40	17.97	0.68	3.93%	17.10	18.08	49825	8885.37	1.04%
2025-12-22	17.45	17.29	-0.02	-0.12%	17.22	17.50	20737	3589.97	0.43%
2025-12-19	16.76	17.31	0.55	3.28%	16.76	17.32	26368	4512.65	0.55%
2025-12-18	17.15	16.76	-0.39	-2.27%	16.76	17.22	38469	6515.18	0.80%
2025-12-17	17.14	17.15	-0.07	-0.41%	16.96	17.32	31635	5403.57	0.66%
2025-12-16	17.40	17.22	-0.07	-0.40%	16.88	17.47	36443	6249.27	0.76%
2025-12-15	16.78	17.29	0.35	2.07%	16.70	17.64	60552	10430.03	1.26%
2025-12-12	16.28	16.94	0.66	4.05%	16.28	17.07	61096	10214.27	1.28%
2025-12-11	16.22	16.28	0.29	1.81%	16.16	16.58	62623	10260.09	1.31%
2025-12-10	15.21	15.99	0.76	4.99%	15.15	15.99	48905	7676.88	1.02%
2025-12-09	15.17	15.23	0.00	0.00%	15.15	15.59	23680	3629.87	0.49%
2025-12-08	15.12	15.23	0.05	0.33%	15.09	15.27	17120	2601.24	0.36%
2025-12-05	15.13	15.18	0.03	0.20%	15.01	15.19	14777	2230.22	0.31%
2025-12-04	15.35	15.15	-0.19	-1.24%	14.90	15.35	22661	3413.72	0.47%
2025-12-03	15.63	15.34	-0.16	-1.03%	15.28	15.63	16572	2548.50	0.35%
2025-12-02	15.49	15.50	0.01	0.06%	15.30	15.63	15625	2411.83	0.33%
2025-12-01	15.51	15.49	-0.02	-0.13%	15.43	15.85	22003	3430.79	0.46%
2025-11-28	15.70	15.51	0.03	0.19%	15.38	15.70	10816	1678.64	0.23%
2025-11-27	15.57	15.48	-0.27	-1.71%	15.36	15.81	26779	4176.32	0.56%
2025-11-26	15.36	15.75	0.43	2.81%	15.16	15.96	43065	6745.66	0.90%
2025-11-25	15.20	15.32	0.22	1.46%	14.60	15.32	48394	7276.21	1.01%
2025-11-24	15.89	15.10	-0.79	-4.97%	15.10	15.90	69452	10592.59	1.45%
2025-11-21	16.39	15.89	-0.51	-3.11%	15.80	16.39	46642	7460.56	0.97%
2025-11-20	16.09	16.40	0.31	1.93%	16.02	16.47	34608	5628.43	0.72%
2025-11-19	16.27	16.09	-0.11	-0.68%	15.95	16.27	24150	3873.97	0.50%
2025-11-18	16.33	16.20	-0.05	-0.31%	16.07	16.33	22573	3648.26	0.47%
2025-11-17	15.99	16.25	0.26	1.63%	15.83	16.30	34514	5541.73	0.72%
2025-11-14	16.13	15.99	-0.10	-0.62%	15.87	16.20	37585	6005.84	0.78%
2025-11-13	16.16	16.09	-0.06	-0.37%	16.06	16.49	46542	7544.39	0.97%
2025-11-12	16.28	16.15	-0.13	-0.80%	15.85	16.31	43249	6962.62	0.90%
2025-11-11	15.94	16.28	0.60	3.83%	15.85	16.39	69560	11262.18	1.45%
2025-11-10	15.00	15.68	0.75	5.02%	15.00	15.68	59511	9186.16	1.24%
2025-11-07	14.78	14.93	0.18	1.22%	14.62	15.07	29747	4445.41	0.62%
2025-11-06	14.85	14.75	-0.06	-0.41%	14.72	14.85	21192	3128.76	0.44%
2025-11-05	14.80	14.81	0.11	0.75%	14.53	14.86	34673	5089.25	0.72%
2025-11-04	14.86	14.70	-0.14	-0.94%	14.63	14.95	28971	4263.63	0.60%
2025-11-03	15.30	14.84	-0.43	-2.82%	14.81	15.43	57498	8601.27	1.20%
2025-10-31	14.91	15.27	0.36	2.41%	14.86	15.37	47517	7206.24	0.99%
2025-10-30	14.82	14.91	-0.01	-0.07%	14.61	15.18	65918	9825.81	1.38%
2025-10-29	14.86	14.92	0.07	0.47%	14.82	15.14	46445	6938.09	0.97%
2025-10-28	15.37	14.85	-0.31	-2.04%	14.71	15.37	82727	12362.93	1.73%
2025-10-27	15.20	15.16	0.04	0.26%	14.98	15.77	74150	11410.23	1.55%
2025-10-24	15.16	15.12	0.12	0.80%	14.93	15.38	58637	8872.07	1.22%
2025-10-23	15.09	15.00	-0.02	-0.13%	14.65	15.27	79341	11899.33	1.66%
2025-10-22	14.51	15.02	0.66	4.60%	14.46	15.08	115676	17284.29	2.41%
2025-10-21	13.68	14.36	0.68	4.97%	13.65	14.36	69070	9745.96	1.44%
2025-10-20	13.40	13.68	0.18	1.33%	13.36	13.88	42203	5777.73	0.88%
2025-10-17	13.50	13.50	-0.04	-0.30%	13.30	13.74	57756	7799.54	1.21%
2025-10-16	13.81	13.54	-0.27	-1.96%	13.42	14.20	85970	11801.53	1.79%

深证大盘股票行情在线 K线走势图

*ST大立(002214)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
欧莱新材	28.91	12.93
万润新能	86.50	10.26
诺诚健华	24.02	10.13
金牛化工	8.64	10.06
鼎胜新材	17.77	10.03
杉杉股份	14.37	10.03
杭电股份	13.71	10.03
金龙汽车	19.21	10.02
沧州大化	21.63	10.02
京华激光	25.47	10.02
海量数据	18.22	10.02
长江通信	40.00	10.01
五洲新春	85.65	10.01
洲际油气	5.50	10.00
百合花	18.48	10.00
数据港	39.16	10.00
杭州解百	10.78	10.00
科森科技	24.23	9.99
三祥新材	42.93	9.99
福莱新材	43.05	9.99

深市涨幅前二十

名称	价格	涨幅▼
皇庭国际	2.28	10.14
协鑫集成	4.58	10.10
银河电子	9.52	10.06
棒杰股份	6.90	10.05
协鑫能科	12.06	10.04
特一药业	13.15	10.04
神剑股份	15.24	10.04
金富科技	20.54	10.02
永太科技	28.77	10.02
准油股份	10.32	10.02
科瑞技术	28.78	10.02
翔鹭钨业	28.46	10.01
名雕股份	30.65	10.01
完美世界	19.57	10.01
正泰电源	25.73	10.00
联诚精密	25.73	10.00
宇晶股份	84.36	10.00
南矿集团	25.52	10.00
恩捷股份	57.44	10.00
汉森制药	7.59	10.00

创业板涨幅前二十

名称	价格	涨幅▼
凯龙高科	34.30	20.01
智立方	80.33	20.00
田中精机	50.57	20.00
佳创视讯	8.08	17.27
震裕科技	176.55	13.39
铭利达	22.57	13.36
振东制药	6.50	13.24
泽润新能	103.89	12.19
江天化学	36.68	11.66
福赛科技	140.99	11.54
首华燃气	17.08	10.98
安靠智电	49.01	10.56
海科新源	57.40	9.94
通源石油	12.64	9.72
光大同创	62.56	9.18
江丰电子	123.61	8.93
嘉益股份	56.27	8.52
中环海陆	37.99	8.48
易天股份	32.43	8.28
斯菱智驱	178.00	7.94