当前位置: 爱股网 > 股票行情 > *ST佳沃(300268)股票行情

*ST佳沃(300268)股票行情

*ST佳沃(300268)

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佳沃(300268)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	13.69	13.42	-0.32	-2.33%	13.30	13.81	14294	1942.03	1.07%	0.00
2026-03-25	13.41	13.74	0.33	2.46%	13.40	13.77	18635	2533.57	1.39%	15.00
2026-03-24	13.20	13.41	0.53	4.11%	12.84	13.57	18444	2425.48	1.38%	0.00
2026-03-23	13.83	12.88	-1.08	-7.74%	12.70	13.83	18158	2400.27	1.36%	0.00
2026-03-20	13.77	13.96	0.21	1.53%	13.76	14.03	11156	1549.76	0.83%	0.00
2026-03-19	13.85	13.75	-0.29	-2.07%	13.72	14.13	10709	1488.02	0.80%	0.00
2026-03-18	13.55	14.04	0.54	4.00%	13.55	14.09	17961	2501.21	1.34%	0.00
2026-03-17	13.95	13.50	-0.35	-2.53%	13.49	13.98	17410	2392.88	1.30%	0.00
2026-03-16	14.29	13.85	-0.44	-3.08%	13.82	14.53	24281	3413.92	1.82%	0.00
2026-03-13	14.03	14.29	0.27	1.93%	13.74	14.39	27025	3809.80	2.02%	0.00
2026-03-12	14.88	14.02	-0.76	-5.14%	14.01	14.93	28155	4028.04	2.11%	0.00
2026-03-11	15.11	14.78	-0.30	-1.99%	14.70	15.20	14694	2182.07	1.10%	0.00
2026-03-10	14.67	15.08	0.42	2.86%	14.67	15.17	15475	2317.47	1.16%	0.00
2026-03-09	14.06	14.66	0.28	1.95%	14.06	14.83	16475	2369.31	1.23%	0.00
2026-03-06	14.22	14.38	0.19	1.34%	14.12	14.46	8067	1158.35	0.60%	0.00
2026-03-05	13.99	14.19	0.39	2.83%	13.92	14.23	12334	1736.03	0.92%	0.00
2026-03-04	13.75	13.80	-0.02	-0.14%	13.62	14.10	16616	2307.55	1.24%	0.00
2026-03-03	14.32	13.82	-0.46	-3.22%	13.82	14.40	18381	2579.25	1.37%	0.00
2026-03-02	14.13	14.28	-0.16	-1.11%	13.60	14.49	24749	3488.69	1.85%	0.00
2026-02-27	13.95	14.44	0.56	4.03%	13.90	14.57	18588	2644.54	1.39%	0.00
2026-02-26	13.97	13.88	-0.03	-0.22%	13.77	14.20	11302	1579.94	0.85%	0.00
2026-02-25	14.06	13.91	-0.09	-0.64%	13.84	14.25	10058	1409.05	0.75%	0.00
2026-02-24	13.77	14.00	0.29	2.12%	13.77	14.11	9865	1375.92	0.74%	0.00
2026-02-13	13.41	13.71	0.21	1.56%	13.41	13.85	9586	1312.49	0.72%	0.00
2026-02-12	13.70	13.50	-0.19	-1.39%	13.46	13.80	12681	1729.00	0.95%	0.00
2026-02-11	13.07	13.69	0.61	4.66%	13.01	13.84	27422	3713.84	2.05%	0.00
2026-02-10	13.29	13.08	-0.06	-0.46%	13.03	13.30	8125	1069.77	0.61%	0.00
2026-02-09	12.66	13.14	0.57	4.53%	12.66	13.24	21662	2819.98	1.62%	0.00
2026-02-06	12.37	12.57	0.18	1.45%	12.20	12.74	8460	1064.22	0.63%	0.00
2026-02-05	12.37	12.39	-0.04	-0.32%	12.23	12.54	6579	815.26	0.49%	0.00
2026-02-04	12.53	12.43	-0.12	-0.96%	12.38	12.67	6654	832.52	0.50%	0.00
2026-02-03	12.13	12.55	0.46	3.80%	12.13	12.58	10508	1305.46	0.79%	0.00
2026-02-02	12.08	12.09	-0.24	-1.95%	12.08	12.54	11497	1412.75	0.86%	0.00
2026-01-30	12.01	12.33	0.27	2.24%	11.90	12.33	16533	2005.61	1.24%	0.00
2026-01-29	12.20	12.06	-0.28	-2.27%	12.01	12.36	21055	2571.65	1.57%	0.00
2026-01-28	12.93	12.34	-0.54	-4.19%	12.15	12.93	26357	3282.91	1.97%	0.00
2026-01-27	13.07	12.88	-0.10	-0.77%	12.80	13.19	18154	2349.18	1.36%	0.00
2026-01-26	13.26	12.98	-0.23	-1.74%	12.90	13.27	12683	1651.33	0.95%	0.00
2026-01-23	13.33	13.21	-0.22	-1.64%	13.16	13.58	14769	1969.35	1.10%	0.00
2026-01-22	13.22	13.43	0.22	1.67%	13.03	13.54	15933	2128.24	1.19%	0.00
2026-01-21	12.92	13.21	0.26	2.01%	12.88	13.24	15821	2071.84	1.18%	0.00
2026-01-20	12.94	12.95	-0.10	-0.77%	12.85	13.03	11210	1449.20	0.84%	0.00
2026-01-19	13.04	13.05	-0.05	-0.38%	12.87	13.18	8397	1094.81	0.63%	0.00
2026-01-16	13.28	13.10	-0.22	-1.65%	13.04	13.36	13999	1844.23	1.05%	0.00
2026-01-15	12.94	13.32	0.38	2.94%	12.85	13.47	24036	3177.61	1.80%	0.00
2026-01-14	12.81	12.94	0.12	0.94%	12.69	13.07	17226	2221.89	1.29%	0.00
2026-01-13	13.05	12.82	-0.27	-2.06%	12.81	13.15	15416	1991.86	1.15%	0.00
2026-01-12	12.89	13.09	0.04	0.31%	12.80	13.12	23330	3023.90	1.74%	0.00
2026-01-09	13.60	13.05	-0.54	-3.97%	12.99	13.60	40461	5330.64	3.03%	0.00
2026-01-08	13.85	13.59	-0.26	-1.88%	13.48	13.85	20510	2797.99	1.53%	0.00
2026-01-07	13.62	13.85	0.44	3.28%	13.36	13.85	36083	4909.67	2.70%	0.00
2026-01-06	12.93	13.41	0.61	4.77%	12.81	13.64	32733	4349.76	2.45%	0.00
2026-01-05	12.83	12.80	0.04	0.31%	12.63	13.23	35360	4586.34	2.64%	0.00
2025-12-31	13.45	12.76	-0.72	-5.34%	12.51	13.45	27225	3506.93	2.04%	0.00
2025-12-30	13.69	13.48	-0.16	-1.17%	13.23	13.69	14871	2001.61	1.11%	0.00
2025-12-29	13.38	13.64	0.12	0.89%	13.30	13.70	12426	1681.64	0.93%	0.00
2025-12-26	13.28	13.52	0.32	2.42%	13.24	13.67	10432	1406.33	0.78%	0.00
2025-12-25	13.03	13.20	0.16	1.23%	12.97	13.40	6446	848.59	0.48%	0.00
2025-12-24	12.70	13.04	0.38	3.00%	12.61	13.09	10197	1312.37	0.76%	0.00
2025-12-23	12.97	12.66	-0.31	-2.39%	12.62	12.97	10191	1303.57	0.76%	0.00
2025-12-22	13.00	12.97	0.05	0.39%	12.81	13.09	8136	1052.94	0.61%	0.00
2025-12-19	12.77	12.92	0.08	0.62%	12.77	13.09	7461	967.85	0.56%	0.00
2025-12-18	12.50	12.84	0.34	2.72%	12.50	13.18	19203	2481.90	1.44%	0.00
2025-12-17	12.53	12.50	0.07	0.56%	12.30	13.08	12394	1566.20	0.93%	0.00
2025-12-16	12.35	12.43	0.00	0.00%	12.29	12.53	6894	854.87	0.52%	0.00
2025-12-15	12.65	12.43	-0.07	-0.56%	12.39	12.84	8808	1106.83	0.66%	0.00
2025-12-12	12.68	12.50	-0.27	-2.11%	12.48	12.81	14387	1820.47	1.08%	0.00
2025-12-11	13.00	12.77	-0.23	-1.77%	12.10	13.17	31800	4039.03	2.38%	0.00
2025-12-10	13.68	13.00	-0.68	-4.97%	12.96	13.68	25501	3355.10	1.91%	0.00
2025-12-09	13.76	13.68	-0.05	-0.36%	13.62	13.94	11320	1559.78	0.85%	0.00
2025-12-08	13.90	13.73	-0.17	-1.22%	13.38	13.92	23941	3244.16	1.79%	0.00
2025-12-05	13.90	13.90	0.02	0.14%	13.75	14.07	14315	1985.55	1.07%	0.00
2025-12-04	14.10	13.88	-0.28	-1.98%	13.82	14.34	22530	3157.59	1.69%	0.00
2025-12-03	14.70	14.16	-0.64	-4.32%	14.16	14.90	29810	4302.27	2.23%	0.00
2025-12-02	13.75	14.80	0.95	6.86%	13.55	14.88	40881	5873.74	3.06%	10.00
2025-12-01	13.64	13.85	0.06	0.44%	13.64	13.91	13078	1804.04	0.98%	0.00
2025-11-28	13.71	13.79	0.21	1.55%	13.62	14.11	16495	2274.64	1.23%	0.00
2025-11-27	13.70	13.58	-0.22	-1.59%	13.54	14.06	17724	2443.40	1.33%	0.00
2025-11-26	13.40	13.80	0.32	2.37%	13.40	13.99	24261	3333.12	1.81%	0.00
2025-11-25	13.05	13.48	0.62	4.82%	12.80	13.78	32244	4293.31	2.41%	0.00

深证大盘股票行情在线 K线走势图

*ST佳沃(300268)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