当前位置: 爱股网 > 股票行情 > 中密控股(300470)股票行情

中密控股(300470)股票行情

中密控股(300470)

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

中密控股(300470)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
2026-03-25	35.65	36.10	0.82	2.32%	35.11	36.44	44151	15878.98	2.24%	0.00
2026-03-24	34.90	35.28	1.01	2.95%	34.38	35.37	45345	15846.45	2.30%	0.00
2026-03-23	36.00	34.27	-2.38	-6.49%	34.05	36.28	90482	31669.86	4.59%	0.00
2026-03-20	38.82	36.65	-2.12	-5.47%	36.63	39.20	91878	34541.44	4.66%	0.00
2026-03-19	37.16	38.77	1.24	3.30%	37.00	41.00	158196	62612.29	8.02%	0.00
2026-03-18	37.18	37.53	0.50	1.35%	36.30	37.79	45722	16886.88	2.32%	0.00
2026-03-17	38.62	37.03	-1.36	-3.54%	36.80	38.65	40027	15062.54	2.03%	0.00
2026-03-16	38.50	38.39	0.05	0.13%	37.92	39.40	39595	15239.24	2.01%	0.00
2026-03-13	38.00	38.34	0.45	1.19%	37.50	38.90	48317	18510.15	2.45%	0.00
2026-03-12	38.99	37.89	-1.03	-2.65%	37.71	38.99	40017	15268.54	2.03%	0.00
2026-03-11	39.22	38.92	-0.26	-0.66%	38.61	39.30	33004	12831.75	1.67%	0.00
2026-03-10	39.47	39.18	-0.16	-0.41%	38.95	39.71	33700	13207.84	1.71%	0.00
2026-03-09	39.08	39.34	-0.15	-0.38%	38.53	39.52	42543	16649.50	2.16%	0.00
2026-03-06	39.09	39.49	0.19	0.48%	38.90	39.98	36931	14592.64	1.87%	0.00
2026-03-05	39.68	39.30	0.05	0.13%	39.00	39.74	37401	14733.56	1.90%	0.00
2026-03-04	38.30	39.25	0.94	2.45%	38.10	39.70	54417	21306.54	2.76%	0.00
2026-03-03	40.20	38.31	-1.80	-4.49%	38.10	40.33	63691	24753.77	3.23%	0.00
2026-03-02	39.37	40.11	0.34	0.85%	39.25	40.89	84993	34208.38	4.31%	0.00
2026-02-27	39.77	39.77	0.01	0.03%	39.27	40.04	36422	14455.20	1.85%	4.00
2026-02-26	39.21	39.76	0.55	1.40%	39.18	39.99	44198	17547.11	2.24%	0.00
2026-02-25	38.90	39.21	0.35	0.90%	38.61	39.64	39181	15382.05	1.99%	0.00
2026-02-24	38.66	38.86	0.52	1.36%	38.30	38.88	29576	11423.03	1.50%	16.00
2026-02-13	38.47	38.34	-0.34	-0.88%	38.21	38.90	28093	10827.04	1.42%	0.00
2026-02-12	38.39	38.68	0.31	0.81%	38.11	38.88	25889	9998.26	1.31%	0.00
2026-02-11	37.56	38.37	0.82	2.18%	37.34	38.95	48722	18734.54	2.47%	0.00
2026-02-10	37.21	37.55	0.35	0.94%	37.02	37.70	20958	7848.48	1.06%	0.00
2026-02-09	37.23	37.20	0.30	0.81%	37.00	37.31	18736	6953.58	0.95%	0.00
2026-02-06	37.00	36.90	-0.30	-0.81%	36.80	37.37	22037	8170.25	1.12%	0.00
2026-02-05	37.51	37.20	-0.45	-1.20%	37.15	37.75	18492	6912.53	0.94%	0.00
2026-02-04	37.29	37.65	0.17	0.45%	37.24	37.75	22435	8427.51	1.14%	0.00
2026-02-03	37.03	37.48	0.68	1.85%	36.98	37.53	24449	9114.56	1.24%	0.00
2026-02-02	37.40	36.80	-0.75	-2.00%	36.72	37.67	31944	11901.74	1.62%	0.00
2026-01-30	37.31	37.55	0.05	0.13%	36.91	37.69	27089	10119.31	1.37%	0.00
2026-01-29	37.80	37.50	-0.28	-0.74%	37.20	37.89	35582	13358.74	1.80%	0.00
2026-01-28	38.36	37.78	-0.64	-1.67%	37.71	38.50	30420	11531.58	1.54%	0.00
2026-01-27	38.23	38.42	0.22	0.58%	37.43	38.64	39554	15057.06	2.00%	0.00
2026-01-26	39.20	38.20	-0.95	-2.43%	38.04	39.20	46280	17786.23	2.35%	0.00
2026-01-23	38.88	39.15	0.28	0.72%	38.59	39.17	39271	15274.14	1.99%	0.00
2026-01-22	38.69	38.87	0.18	0.47%	38.62	39.25	35266	13696.08	1.79%	0.00
2026-01-21	38.50	38.69	0.19	0.49%	38.16	38.90	30201	11660.79	1.53%	0.00
2026-01-20	38.97	38.50	-0.50	-1.28%	38.26	39.24	30129	11617.12	1.53%	0.00
2026-01-19	38.21	39.00	0.60	1.56%	38.20	39.07	38905	15118.04	1.97%	0.00
2026-01-16	38.33	38.40	-0.04	-0.10%	38.20	38.70	29850	11458.97	1.51%	0.00
2026-01-15	38.20	38.44	0.12	0.31%	38.08	38.65	32206	12355.05	1.63%	0.00
2026-01-14	38.49	38.32	-0.17	-0.44%	37.90	39.18	63234	24367.35	3.20%	26.00
2026-01-13	39.83	38.49	-1.18	-2.97%	38.41	39.88	64537	25008.24	3.27%	5.00
2026-01-12	38.88	39.67	1.23	3.20%	38.53	40.17	85499	33680.11	4.33%	0.00
2026-01-09	38.36	38.44	0.92	2.45%	38.00	38.96	69979	26958.96	3.55%	0.00
2026-01-08	36.99	37.52	0.48	1.30%	36.99	37.74	37917	14227.40	1.92%	0.00
2026-01-07	37.33	37.04	-0.28	-0.75%	36.95	37.45	39919	14831.82	2.02%	0.00
2026-01-06	37.75	37.32	-0.43	-1.14%	37.11	37.75	50494	18851.86	2.56%	0.00
2026-01-05	37.70	37.75	0.15	0.40%	37.36	37.98	43343	16328.85	2.20%	0.00
2025-12-31	37.20	37.60	0.25	0.67%	37.18	37.87	30670	11534.33	1.55%	0.00
2025-12-30	37.38	37.35	0.06	0.16%	37.10	37.65	24217	9063.50	1.23%	10.00
2025-12-29	37.23	37.29	0.07	0.19%	37.02	37.48	24184	9019.00	1.23%	2.00
2025-12-26	37.41	37.22	-0.08	-0.21%	36.91	37.58	26603	9922.59	1.35%	0.00
2025-12-25	37.12	37.30	0.10	0.27%	37.03	37.41	24401	9097.29	1.24%	0.00
2025-12-24	36.91	37.20	0.24	0.65%	36.77	37.30	27513	10228.54	1.39%	0.00
2025-12-23	36.88	36.96	0.02	0.05%	36.65	37.22	27719	10226.76	1.40%	0.00
2025-12-22	37.31	36.94	0.44	1.21%	36.61	37.48	39926	14763.19	2.02%	0.00
2025-12-19	36.21	36.50	0.28	0.77%	36.21	36.75	20980	7667.07	1.06%	0.00
2025-12-18	36.24	36.22	-0.13	-0.36%	36.12	36.50	15810	5743.40	0.80%	0.00
2025-12-17	36.39	36.35	-0.08	-0.22%	35.70	36.44	25404	9162.57	1.29%	0.00
2025-12-16	36.67	36.43	-0.37	-1.01%	36.17	36.70	24916	9067.71	1.26%	6.00
2025-12-15	36.08	36.80	0.54	1.49%	36.03	36.89	41899	15339.18	2.12%	0.00
2025-12-12	35.64	36.26	0.69	1.94%	35.57	36.49	38428	13913.11	1.95%	0.00
2025-12-11	35.55	35.57	0.10	0.28%	35.30	35.85	20715	7370.83	1.05%	0.00
2025-12-10	35.56	35.47	-0.13	-0.37%	35.23	35.58	12327	4365.25	0.62%	0.00
2025-12-09	35.68	35.60	-0.19	-0.53%	35.45	35.92	12220	4357.77	0.62%	0.00
2025-12-08	35.80	35.79	0.16	0.45%	35.67	35.97	17958	6439.45	0.91%	0.00
2025-12-05	34.92	35.63	0.69	1.97%	34.85	35.66	20898	7407.70	1.06%	0.00
2025-12-04	35.47	34.94	-0.39	-1.10%	34.93	35.47	16388	5747.41	0.83%	0.00
2025-12-03	35.34	35.33	0.04	0.11%	35.09	35.36	14123	4975.23	0.72%	0.00
2025-12-02	35.53	35.29	-0.21	-0.59%	35.26	35.75	13257	4695.83	0.67%	0.00
2025-12-01	35.41	35.50	0.16	0.45%	35.33	35.68	15249	5417.20	0.77%	0.00
2025-11-28	35.20	35.34	0.27	0.77%	34.93	35.35	11877	4177.79	0.60%	0.00
2025-11-27	35.00	35.07	0.08	0.23%	34.86	35.37	13808	4861.03	0.70%	0.00
2025-11-26	35.16	34.99	-0.24	-0.68%	34.90	35.35	16978	5970.22	0.86%	3.00
2025-11-25	35.14	35.23	0.08	0.23%	35.05	35.62	24897	8798.39	1.26%	0.00
2025-11-24	34.62	35.15	0.57	1.65%	34.58	35.35	23819	8341.41	1.21%	0.00

深证大盘股票行情在线 K线走势图

中密控股(300470)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