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
2025-10-27	10.95	10.80	-0.38	-3.40%	10.61	10.96	28570	3086.74	2.14%	0.00
2025-10-24	10.79	11.18	0.42	3.90%	10.79	11.27	35950	3983.53	2.69%	0.00
2025-10-23	10.56	10.76	0.20	1.89%	10.49	10.77	19930	2117.77	1.49%	0.00
2025-10-22	10.53	10.56	-0.04	-0.38%	10.49	10.68	11993	1266.75	0.90%	0.00
2025-10-21	10.53	10.60	0.13	1.24%	10.32	10.60	18701	1963.24	1.40%	0.00
2025-10-20	10.13	10.47	0.40	3.97%	10.13	10.50	16027	1657.83	1.20%	0.00
2025-10-17	10.12	10.07	-0.05	-0.49%	10.02	10.30	12968	1319.04	0.97%	0.00
2025-10-16	10.01	10.12	0.13	1.30%	10.01	10.14	6952	700.98	0.52%	0.00
2025-10-15	9.95	9.99	0.07	0.71%	9.85	9.99	10115	1003.74	0.76%	0.00
2025-10-14	10.18	9.92	-0.21	-2.07%	9.80	10.22	24704	2465.39	1.85%	0.00
2025-10-13	9.85	10.13	-0.09	-0.88%	9.85	10.19	7862	790.72	0.59%	0.00
2025-10-10	10.13	10.22	0.09	0.89%	10.10	10.35	8881	908.97	0.66%	0.00
2025-10-09	10.52	10.13	-0.37	-3.52%	10.13	10.52	18745	1922.88	1.40%	0.00
2025-09-30	10.25	10.50	0.23	2.24%	10.25	10.50	8921	927.56	0.67%	0.00
2025-09-29	10.23	10.27	-0.01	-0.10%	10.15	10.35	6870	706.16	0.51%	0.00
2025-09-26	10.29	10.28	-0.01	-0.10%	10.14	10.34	11250	1150.75	0.84%	0.00
2025-09-25	10.18	10.29	0.11	1.08%	10.08	10.31	9964	1018.00	0.75%	30.00
2025-09-24	10.16	10.18	0.00	0.00%	10.10	10.34	9715	989.78	0.73%	0.00
2025-09-23	10.38	10.18	-0.20	-1.93%	9.91	10.38	15908	1610.41	1.19%	0.00
2025-09-22	10.48	10.38	-0.11	-1.05%	10.36	10.48	6973	725.95	0.52%	0.00
2025-09-19	10.46	10.49	-0.01	-0.10%	10.37	10.50	12771	1333.23	0.96%	0.00
2025-09-18	10.61	10.50	-0.16	-1.50%	10.40	10.84	15722	1675.39	1.18%	0.00
2025-09-17	10.70	10.66	-0.05	-0.47%	10.63	10.90	13935	1495.88	1.04%	0.00
2025-09-16	10.56	10.71	0.18	1.71%	10.47	10.73	15398	1630.34	1.15%	0.00
2025-09-15	10.56	10.53	-0.03	-0.28%	10.48	10.58	6449	678.56	0.48%	0.00
2025-09-12	10.63	10.56	0.05	0.48%	10.49	10.63	9859	1041.07	0.74%	0.00
2025-09-11	10.47	10.51	0.02	0.19%	10.37	10.56	14235	1486.08	1.06%	0.00
2025-09-10	10.51	10.49	-0.02	-0.19%	10.48	10.61	12814	1349.99	0.96%	0.00
2025-09-09	10.66	10.51	-0.21	-1.96%	10.33	10.72	14974	1577.92	1.12%	0.00
2025-09-08	10.45	10.72	0.30	2.88%	10.45	10.72	8520	901.38	0.64%	0.00
2025-09-05	10.49	10.42	-0.05	-0.48%	10.35	10.54	14620	1523.49	1.09%	0.00
2025-09-04	10.62	10.47	-0.16	-1.51%	10.32	10.68	11833	1244.52	0.88%	0.00
2025-09-03	10.65	10.63	0.00	0.00%	10.56	10.71	8655	920.15	0.65%	0.00
2025-09-02	10.84	10.63	-0.15	-1.39%	10.61	10.96	18100	1943.85	1.35%	0.00
2025-09-01	10.90	10.78	-0.10	-0.92%	10.67	10.90	22862	2455.75	1.71%	0.00
2025-08-29	10.88	10.88	0.02	0.18%	10.70	11.13	21812	2373.63	1.63%	0.00
2025-08-28	11.05	10.86	-0.12	-1.09%	10.67	11.25	29133	3191.05	2.18%	0.00
2025-08-27	11.56	10.98	-0.96	-8.04%	10.96	11.79	65275	7349.65	4.88%	0.00
2025-08-26	11.21	11.94	0.60	5.29%	11.19	12.02	41082	4822.29	3.07%	0.00
2025-08-25	11.17	11.34	0.17	1.52%	11.01	11.35	23253	2598.60	1.74%	0.00
2025-08-22	11.29	11.17	-0.19	-1.67%	11.07	11.35	16529	1847.43	1.24%	0.00
2025-08-21	11.34	11.36	0.13	1.16%	11.17	11.60	18305	2085.45	1.37%	0.00
2025-08-20	11.46	11.23	-0.25	-2.18%	11.16	11.46	18535	2089.42	1.39%	0.00
2025-08-19	11.50	11.48	-0.13	-1.12%	11.37	11.69	20537	2359.45	1.54%	0.00
2025-08-18	10.93	11.61	0.62	5.64%	10.93	11.88	41631	4772.63	3.11%	0.00
2025-08-15	10.48	10.99	0.54	5.17%	10.43	11.04	35938	3892.79	2.69%	0.00
2025-08-14	10.40	10.45	0.06	0.58%	10.40	10.69	19766	2084.26	1.48%	10.00
2025-08-13	10.48	10.39	-0.10	-0.95%	10.37	10.52	12882	1342.70	0.96%	0.00
2025-08-12	10.40	10.49	0.04	0.38%	10.38	10.52	8884	929.26	0.66%	0.00
2025-08-11	10.37	10.45	0.07	0.67%	10.34	10.45	8661	900.39	0.65%	0.00
2025-08-08	10.50	10.38	-0.12	-1.14%	10.34	10.52	9517	990.68	0.71%	0.00
2025-08-07	10.37	10.50	0.10	0.96%	10.30	10.58	11280	1177.40	0.84%	0.00
2025-08-06	10.45	10.40	-0.03	-0.29%	10.30	10.46	12509	1298.38	0.94%	0.00
2025-08-05	10.75	10.43	0.13	1.26%	10.43	10.88	34643	3710.46	2.59%	0.00
2025-08-04	10.29	10.30	0.04	0.39%	10.07	10.33	8115	829.28	0.61%	0.00
2025-08-01	10.22	10.26	0.07	0.69%	10.18	10.38	15520	1592.77	1.16%	0.00
2025-07-31	10.48	10.19	-0.19	-1.83%	10.14	10.48	15568	1597.05	1.16%	0.00
2025-07-30	10.48	10.38	-0.14	-1.33%	10.36	10.56	12632	1317.64	0.94%	0.00
2025-07-29	10.64	10.52	-0.12	-1.13%	10.48	10.69	10982	1157.50	0.82%	0.00
2025-07-28	10.83	10.64	-0.15	-1.39%	10.64	10.83	7329	783.02	0.55%	0.00
2025-07-25	10.80	10.79	-0.01	-0.09%	10.64	10.85	10982	1176.42	0.82%	0.00
2025-07-24	10.69	10.80	0.15	1.41%	10.61	10.85	12982	1396.92	0.97%	0.00
2025-07-23	10.62	10.65	0.03	0.28%	10.57	10.78	9572	1020.85	0.72%	0.00
2025-07-22	10.76	10.62	-0.19	-1.76%	10.60	10.83	11854	1266.79	0.89%	0.00
2025-07-21	10.85	10.81	-0.04	-0.37%	10.80	10.87	8033	870.01	0.60%	0.00
2025-07-18	10.88	10.85	-0.04	-0.37%	10.76	11.03	10032	1090.21	0.75%	0.00
2025-07-17	11.12	10.89	-0.19	-1.71%	10.88	11.28	19593	2166.96	1.47%	0.00
2025-07-16	10.63	11.08	0.46	4.33%	10.63	11.13	24922	2722.95	1.86%	3.00
2025-07-15	10.59	10.62	0.07	0.66%	10.57	10.96	18771	2013.30	1.40%	0.00
2025-07-14	10.39	10.55	0.19	1.83%	10.34	10.57	10146	1061.07	0.76%	0.00
2025-07-11	10.42	10.36	-0.05	-0.48%	10.33	10.47	9137	947.79	0.68%	0.00
2025-07-10	10.40	10.41	-0.02	-0.19%	10.35	10.50	5419	564.18	0.41%	0.00
2025-07-09	10.52	10.43	-0.08	-0.76%	10.43	10.57	3569	374.03	0.27%	0.00
2025-07-08	10.44	10.51	0.08	0.77%	10.41	10.55	8531	893.87	0.64%	0.00
2025-07-07	10.48	10.43	-0.14	-1.32%	10.42	10.56	5454	571.29	0.41%	0.00
2025-07-04	10.89	10.57	-0.32	-2.94%	10.57	10.98	11050	1183.87	0.83%	0.00
2025-07-03	10.91	10.89	-0.23	-2.07%	10.71	10.98	16808	1819.31	1.26%	0.00
2025-07-02	10.57	11.12	0.60	5.70%	10.50	11.38	27382	3006.71	2.05%	0.00
2025-07-01	10.50	10.52	0.08	0.77%	10.42	10.60	8264	866.36	0.62%	0.00
2025-06-30	10.50	10.44	0.01	0.10%	10.36	10.55	6081	634.21	0.45%	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▼
星环科技	61.39	16.47
精智达	190.28	15.45
伟测科技	102.10	15.22
欧科亿	31.13	13.61
芳源股份	8.01	12.50
仕佳光子	75.95	11.94
拓荆科技	315.50	10.31
联瑞新材	63.63	10.28
首开股份	6.88	10.08
福建水泥	6.45	10.07
中信重工	7.57	10.03
新日股份	13.95	10.02
金龙汽车	15.50	10.01
时空科技	47.69	10.01
万朗磁塑	41.42	10.01
纽威股份	48.95	10.00
国光连锁	23.10	10.00
厦门钨业	34.53	10.00
汇得科技	34.32	10.00
景旺电子	70.17	10.00

深市涨幅前二十

名称	价格	涨幅▼
达华智能	4.91	10.09
金字火腿	7.22	10.06
皖能电力	8.65	10.05
立新能源	8.22	10.04
大为股份	25.58	10.02
中电港	26.46	10.02
华源控股	10.54	10.02
世龙实业	16.92	10.01
安泰科技	20.89	10.01
豪迈科技	63.87	10.01
东方钽业	31.90	10.00
万润股份	13.97	10.00
德力股份	8.25	10.00
征和工业	78.66	10.00
德明利	238.61	10.00
东方铁塔	15.73	10.00
恒宝股份	22.36	9.99
锡装股份	63.73	9.99
汇绿生态	21.57	9.99
农心科技	28.51	9.99

创业板涨幅前二十

名称	价格	涨幅▼
ST峡创	7.66	20.06
天益医疗	55.75	20.00
向日葵	9.43	19.97
江波龙	266.00	19.82
新雷能	23.80	17.65
晶瑞电材	17.51	16.50
先锋新材	4.16	15.24
鼎泰高科	111.00	14.70
华致酒行	21.43	14.23
苏州天脉	141.95	14.17
常山药业	58.09	13.61
嘉亨家化	38.80	13.28
标榜股份	50.52	13.20
信邦智能	60.75	12.94
东田微	113.96	12.72
永福股份	27.42	12.52
绿联科技	66.56	12.19
*ST新元	7.77	11.96
信德新材	45.00	11.94
捷邦科技	144.00	11.76