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
2026-02-03	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
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

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▼
格尔软件	24.94	10.01
天通股份	16.94	10.00
双良节能	11.11	10.00
杭电股份	12.02	9.97
宏盛华源	6.19	9.95
韩建河山	6.85	9.95
富淼科技	32.17	9.95
兖矿能源	15.16	9.22
横店影视	33.40	8.23
华脉科技	19.38	7.37
索通发展	31.28	6.90
集友股份	9.77	6.89
时创能源	16.45	6.47
国晟科技	15.66	6.46
晋控煤业	15.30	6.10
安孚科技	58.82	5.70
合锻智能	26.37	5.69
海星股份	24.91	5.60
中煤能源	13.51	5.55
潞安环能	13.40	5.51

深市涨幅前二十

名称	价格	涨幅▼
特发信息	13.52	10.01
锐明技术	67.28	10.01
巨力索具	17.61	9.99
润贝航科	61.96	9.99
银轮股份	43.20	9.98
顺钠股份	11.15	9.96
江苏神通	18.68	8.86
亚厦股份	4.61	8.73
名雕股份	30.24	7.46
东方钽业	46.03	6.53
嘉事堂	17.47	6.52
中集集团	11.04	6.46
科瑞技术	26.26	6.45
千味央厨	48.00	6.19
南网能源	7.89	6.05
江顺科技	116.58	5.45
京泉华	28.78	5.42
红太阳	5.94	5.32
航天发展	33.99	4.97
红宝丽	14.35	4.74

创业板涨幅前二十

名称	价格	涨幅▼
民爆光电	77.74	20.01
凯龙高科	23.82	20.00
春晖智控	34.70	13.77
昆仑万维	63.02	12.80
正强股份	52.72	9.65
凯旺科技	51.99	9.15
蜀道装备	25.12	9.08
阿石创	38.70	8.77
新锦动力	5.92	8.62
潜能恒信	31.78	8.10
富特科技	53.01	7.66
鼎汉技术	8.99	7.28
大禹节水	5.12	7.11
广生堂	114.50	6.10
泽润新能	79.06	6.04
三角防务	46.70	5.82
厚普股份	15.36	5.49
托普云农	123.00	5.11
胜蓝股份	57.28	5.10
全信股份	21.21	5.05