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
2025-12-12	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
2025-11-24	13.09	12.86	-0.43	-3.24%	12.75	13.32	32980	4269.65	2.47%	0.00
2025-11-21	13.56	13.29	-0.24	-1.77%	13.07	14.00	44743	6050.00	3.35%	0.00
2025-11-20	14.00	13.53	-1.15	-7.83%	13.16	14.38	81016	11271.10	6.06%	0.00
2025-11-19	14.76	14.68	-0.16	-1.08%	14.16	16.16	102161	15430.28	7.64%	13.00
2025-11-18	14.00	14.84	1.61	12.17%	13.77	14.90	78596	11259.09	5.88%	0.00
2025-11-17	13.92	13.23	-0.32	-2.36%	13.03	14.36	53188	7152.73	3.98%	0.00
2025-11-14	12.11	13.55	1.35	11.07%	12.11	14.00	78361	10434.43	5.86%	0.00
2025-11-13	11.68	12.20	0.58	4.99%	11.60	12.31	25470	3057.09	1.90%	0.00
2025-11-12	11.75	11.62	-0.07	-0.60%	11.59	11.80	11082	1293.61	0.83%	0.00
2025-11-11	11.37	11.69	0.33	2.90%	11.37	11.99	18800	2187.38	1.41%	0.00
2025-11-10	10.96	11.36	0.36	3.27%	10.96	11.37	13488	1514.21	1.01%	0.00
2025-11-07	11.08	11.00	-0.05	-0.45%	10.95	11.27	10973	1216.46	0.82%	0.00
2025-11-06	11.37	11.05	-0.23	-2.04%	11.04	11.37	15846	1763.54	1.19%	0.00
2025-11-05	11.31	11.28	-0.07	-0.62%	11.22	11.45	12630	1432.18	0.94%	0.00
2025-11-04	11.35	11.35	0.04	0.35%	11.25	11.46	16197	1833.68	1.21%	0.00
2025-11-03	11.26	11.31	0.05	0.44%	11.14	11.55	18231	2062.62	1.36%	0.00
2025-10-31	10.81	11.26	0.32	2.93%	10.81	11.34	26321	2939.39	1.97%	0.00
2025-10-30	10.57	10.94	0.29	2.72%	10.57	11.15	23069	2523.20	1.73%	0.00
2025-10-29	10.65	10.65	0.04	0.38%	10.44	10.66	11805	1246.92	0.88%	0.00
2025-10-28	10.80	10.61	-0.19	-1.76%	10.60	10.85	13757	1472.36	1.03%	0.00
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

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▼
艾森股份	67.43	20.00
星环科技	89.75	19.59
震有科技	40.80	14.80
固德威	57.78	11.07
瑞华泰	20.12	10.55
晶科科技	3.71	10.09
安泰集团	5.03	10.07
嘉友国际	14.25	10.04
均瑶健康	7.89	10.04
百大集团	13.07	10.02
长城电工	10.76	10.02
航天电子	15.82	10.01
浙江东日	63.76	10.01
抚顺特钢	5.72	10.00
航天机电	16.94	10.00
风范股份	6.16	10.00
航天信息	9.68	10.00
中粮糖业	18.49	9.99
广西广电	4.52	9.98
乐凯胶片	9.49	9.97

深市涨幅前二十

名称	价格	涨幅▼
中锐股份	4.04	10.08
昇兴股份	8.32	10.05
皇氏集团	4.16	10.05
重药控股	6.79	10.05
法尔胜	6.46	10.05
全新好	11.61	10.05
新乡化纤	5.04	10.04
顺威股份	8.77	10.04
盈新发展	2.96	10.04
孚日股份	11.30	10.03
雷科防务	9.98	10.03
皇台酒业	13.50	10.02
雪人集团	19.98	10.02
太阳电缆	11.76	10.01
兴业科技	13.30	10.01
三羊马	47.27	10.01
通宇通讯	32.01	10.00
蓝帆医疗	5.72	10.00
云南能投	12.21	10.00
华菱线缆	17.97	9.98

创业板涨幅前二十

名称	价格	涨幅▼
东方日升	13.37	20.02
欢乐家	27.74	19.98
昇辉科技	10.06	17.66
冠中生态	21.62	15.00
西测测试	90.13	14.60
南大光电	47.93	10.41
陕西华达	69.87	10.07
飞沃科技	120.14	9.72
科大国创	38.54	9.61
孩子王	10.52	9.02
钢研高纳	19.53	8.56
天地数码	20.24	8.47
浙矿股份	28.68	8.02
浩云科技	8.16	7.94
祥源新材	27.14	7.74
嘉亨家化	38.95	7.60
工大科雅	20.31	7.29
图南股份	30.93	7.28
蒙泰高新	37.99	7.13
侨源股份	48.04	6.95