当前位置: 爱股网 > 股票行情 > 东富龙(300171)股票行情

东富龙(300171)股票行情

东富龙(300171)

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

东富龙(300171)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	14.02	14.01	-0.01	-0.07%	13.90	14.24	64188	9033.19	1.14%	0.00
2026-03-25	14.06	14.02	0.08	0.57%	13.90	14.18	67102	9423.72	1.19%	0.00
2026-03-24	13.82	13.94	0.32	2.35%	13.60	13.97	79153	10898.02	1.41%	0.00
2026-03-23	14.39	13.62	-0.94	-6.46%	13.48	14.39	123325	17140.38	2.19%	0.00
2026-03-20	15.09	14.56	-0.52	-3.45%	14.56	15.24	86235	12811.86	1.53%	0.00
2026-03-19	16.00	15.08	-1.07	-6.63%	15.00	16.03	150603	23088.14	2.68%	0.00
2026-03-18	15.92	16.15	0.35	2.22%	15.78	16.35	104210	16772.21	1.85%	0.00
2026-03-17	15.75	15.80	0.10	0.64%	15.74	16.39	118418	19077.02	2.10%	0.00
2026-03-16	15.47	15.70	0.27	1.75%	15.37	15.79	79251	12375.25	1.41%	0.00
2026-03-13	15.50	15.43	-0.14	-0.90%	15.41	15.68	67628	10504.07	1.20%	0.00
2026-03-12	15.80	15.57	-0.17	-1.08%	15.45	15.80	73416	11458.91	1.30%	0.00
2026-03-11	15.92	15.74	-0.13	-0.82%	15.71	16.03	79728	12636.65	1.42%	0.00
2026-03-10	15.96	15.87	0.12	0.76%	15.62	16.00	81909	12944.63	1.46%	0.00
2026-03-09	16.29	15.75	-0.73	-4.43%	15.40	16.30	134863	21183.99	2.40%	0.00
2026-03-06	16.41	16.48	-0.03	-0.18%	16.41	16.71	63750	10559.50	1.13%	0.00
2026-03-05	16.98	16.51	-0.17	-1.02%	16.39	17.05	99484	16621.15	1.77%	0.00
2026-03-04	16.53	16.68	-0.02	-0.12%	16.41	17.05	90683	15192.13	1.61%	0.00
2026-03-03	17.35	16.70	-0.71	-4.08%	16.56	17.58	126112	21403.60	2.24%	0.00
2026-03-02	17.50	17.41	-0.40	-2.25%	17.20	17.78	132324	23096.56	2.35%	0.00
2026-02-27	17.45	17.81	0.26	1.48%	17.42	17.84	97111	17185.21	1.73%	0.00
2026-02-26	17.43	17.55	0.09	0.52%	17.17	17.68	117294	20460.15	2.08%	0.00
2026-02-25	16.98	17.46	0.56	3.31%	16.85	17.80	149050	26009.33	2.65%	0.00
2026-02-24	16.92	16.90	0.18	1.08%	16.65	17.12	82846	14004.99	1.47%	0.00
2026-02-13	16.97	16.72	-0.21	-1.24%	16.70	17.18	82103	13918.26	1.46%	0.00
2026-02-12	16.26	16.93	0.58	3.55%	16.26	17.21	170088	28674.59	3.02%	0.00
2026-02-11	16.26	16.35	0.10	0.62%	16.20	16.41	72338	11815.41	1.29%	0.00
2026-02-10	16.30	16.25	-0.01	-0.06%	16.08	16.35	53124	8629.42	0.94%	0.00
2026-02-09	16.24	16.26	0.17	1.06%	16.12	16.35	63253	10266.11	1.12%	0.00
2026-02-06	16.13	16.09	0.01	0.06%	15.90	16.29	79661	12870.74	1.42%	0.00
2026-02-05	16.20	16.08	-0.22	-1.35%	16.06	16.38	59568	9637.97	1.06%	0.00
2026-02-04	16.29	16.30	-0.02	-0.12%	16.09	16.32	69954	11324.61	1.24%	0.00
2026-02-03	16.22	16.32	0.21	1.30%	16.17	16.40	70025	11411.79	1.24%	0.00
2026-02-02	16.43	16.11	-0.35	-2.13%	16.01	16.50	81793	13308.04	1.45%	0.00
2026-01-30	16.59	16.46	-0.23	-1.38%	16.10	16.74	95060	15587.10	1.69%	0.00
2026-01-29	16.71	16.69	-0.11	-0.65%	16.40	17.06	95387	16006.97	1.70%	0.00
2026-01-28	17.39	16.80	-0.65	-3.72%	16.73	17.44	118526	20085.95	2.11%	0.00
2026-01-27	17.52	17.45	-0.15	-0.85%	16.93	17.66	117221	20191.67	2.08%	0.00
2026-01-26	17.91	17.60	-0.21	-1.18%	17.57	18.39	157128	28030.51	2.79%	0.00
2026-01-23	17.25	17.81	0.46	2.65%	17.25	17.85	107065	18914.02	1.90%	0.00
2026-01-22	17.26	17.35	0.07	0.41%	17.17	17.60	98875	17213.62	1.76%	0.00
2026-01-21	17.19	17.28	0.01	0.06%	17.05	17.65	109217	18980.00	1.94%	0.00
2026-01-20	17.35	17.27	0.02	0.12%	17.01	17.55	137235	23664.27	2.44%	0.00
2026-01-19	17.85	17.25	-0.51	-2.87%	17.22	17.89	263447	45894.07	4.68%	0.00
2026-01-16	18.63	17.76	-0.41	-2.26%	17.73	20.37	441338	82547.31	7.84%	0.00
2026-01-15	17.71	18.17	0.19	1.06%	17.69	18.25	153622	27653.74	2.73%	2.00
2026-01-14	17.75	17.98	0.20	1.12%	17.64	18.56	273292	49588.72	4.86%	0.00
2026-01-13	17.93	17.78	-0.20	-1.11%	17.59	18.50	272646	49068.71	4.85%	0.00
2026-01-12	17.30	17.98	0.69	3.99%	17.10	18.08	216603	38184.03	3.85%	5.00
2026-01-09	16.99	17.29	0.26	1.53%	16.84	17.37	169468	28982.75	3.01%	10.00
2026-01-08	16.68	17.03	0.35	2.10%	16.58	17.15	130725	22099.52	2.32%	0.00
2026-01-07	16.60	16.68	-0.03	-0.18%	16.46	16.90	125299	20984.41	2.23%	0.00
2026-01-06	16.61	16.71	0.07	0.42%	16.34	16.85	131367	21787.81	2.33%	0.00
2026-01-05	15.88	16.64	0.94	5.99%	15.86	16.65	154440	25291.19	2.74%	0.00
2025-12-31	15.78	15.70	-0.08	-0.51%	15.60	15.88	53529	8419.64	0.95%	0.00
2025-12-30	15.86	15.78	-0.15	-0.94%	15.78	15.97	46193	7329.02	0.82%	0.00
2025-12-29	15.89	15.93	-0.01	-0.06%	15.74	16.07	62984	10036.55	1.12%	0.00
2025-12-26	16.11	15.94	-0.21	-1.30%	15.79	16.16	81666	13032.04	1.45%	0.00
2025-12-25	15.50	16.15	0.63	4.06%	15.45	16.20	115202	18340.16	2.05%	0.00
2025-12-24	15.43	15.52	0.02	0.13%	15.33	15.57	46422	7194.49	0.83%	0.00
2025-12-23	15.52	15.50	-0.14	-0.90%	15.44	15.74	61137	9521.92	1.09%	0.00
2025-12-22	15.38	15.64	0.27	1.76%	15.28	15.71	76810	11934.43	1.37%	0.00
2025-12-19	15.24	15.37	0.14	0.92%	15.24	15.46	56460	8681.32	1.00%	0.00
2025-12-18	15.10	15.23	0.11	0.73%	15.02	15.39	47982	7325.42	0.85%	0.00
2025-12-17	15.04	15.12	0.08	0.53%	14.90	15.17	48775	7330.33	0.87%	0.00
2025-12-16	15.35	15.04	-0.29	-1.89%	15.01	15.43	63175	9549.64	1.12%	0.00
2025-12-15	15.32	15.33	0.05	0.33%	15.17	15.40	50331	7706.48	0.89%	0.00
2025-12-12	15.35	15.28	-0.03	-0.20%	15.18	15.41	62278	9528.48	1.11%	0.00
2025-12-11	15.51	15.31	-0.19	-1.23%	15.31	15.57	56759	8755.26	1.01%	0.00
2025-12-10	15.45	15.50	0.04	0.26%	15.35	15.59	62213	9620.73	1.11%	0.00
2025-12-09	15.62	15.46	-0.23	-1.47%	15.45	15.73	59947	9337.12	1.07%	0.00
2025-12-08	15.66	15.69	0.07	0.45%	15.58	15.85	59222	9290.26	1.05%	0.00
2025-12-05	15.39	15.62	0.23	1.49%	15.23	15.66	67399	10427.17	1.20%	0.00
2025-12-04	15.50	15.39	-0.21	-1.35%	15.27	15.59	71236	10976.41	1.27%	0.00
2025-12-03	15.57	15.60	0.02	0.13%	15.44	15.68	65383	10181.95	1.16%	0.00
2025-12-02	15.86	15.58	-0.24	-1.52%	15.51	15.88	75631	11806.66	1.34%	0.00
2025-12-01	16.07	15.82	-0.10	-0.63%	15.80	16.11	81656	12991.45	1.45%	0.00
2025-11-28	15.92	15.92	0.04	0.25%	15.66	16.04	79354	12580.42	1.41%	6.00
2025-11-27	16.13	15.88	-0.25	-1.55%	15.83	16.13	107181	17112.46	1.90%	0.00
2025-11-26	15.90	16.13	0.37	2.35%	15.79	16.68	197440	32175.02	3.51%	0.00
2025-11-25	15.85	15.76	0.06	0.38%	15.75	16.10	91263	14501.78	1.62%	0.00

深证大盘股票行情在线 K线走势图

东富龙(300171)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