当前位置: 爱股网 > 股票行情 > 火星人(300894)股票行情

火星人(300894)股票行情

火星人(300894)

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

火星人(300894)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	10.66	10.38	-0.35	-3.26%	10.36	10.82	45339	4779.16	1.54%	0.00
2026-03-25	10.75	10.73	-0.07	-0.65%	10.65	10.90	45072	4855.32	1.53%	40.00
2026-03-24	10.81	10.80	0.04	0.37%	10.54	10.98	63178	6784.02	2.15%	0.00
2026-03-23	10.51	10.76	0.24	2.28%	10.37	11.20	92373	9967.91	3.14%	0.00
2026-03-20	10.93	10.52	-0.40	-3.66%	10.51	10.99	49311	5279.72	1.68%	0.00
2026-03-19	11.18	10.92	-0.32	-2.85%	10.88	11.31	36942	4087.40	1.26%	0.00
2026-03-18	11.09	11.24	0.16	1.44%	11.03	11.25	29274	3261.13	1.00%	0.00
2026-03-17	11.24	11.08	-0.20	-1.77%	11.08	11.38	36717	4126.55	1.25%	0.00
2026-03-16	11.32	11.28	-0.20	-1.74%	11.18	11.45	51151	5754.75	1.74%	0.00
2026-03-13	11.16	11.48	0.30	2.68%	11.08	11.80	98728	11373.17	3.36%	1.00
2026-03-12	11.18	11.18	-0.03	-0.27%	11.15	11.55	34599	3910.54	1.18%	0.00
2026-03-11	11.21	11.21	-0.01	-0.09%	11.14	11.36	29175	3275.78	0.99%	0.00
2026-03-10	11.15	11.22	0.16	1.45%	11.06	11.22	25920	2891.08	0.88%	0.00
2026-03-09	10.98	11.06	-0.09	-0.81%	10.81	11.08	24449	2680.02	0.83%	0.00
2026-03-06	10.88	11.15	0.25	2.29%	10.85	11.16	26416	2916.67	0.90%	0.00
2026-03-05	11.03	10.90	0.09	0.83%	10.86	11.08	29395	3225.00	1.00%	0.00
2026-03-04	10.74	10.81	-0.04	-0.37%	10.72	10.99	34999	3796.71	1.19%	0.00
2026-03-03	11.23	10.85	-0.37	-3.30%	10.84	11.39	58091	6437.37	1.98%	0.00
2026-03-02	11.40	11.22	-0.42	-3.61%	11.15	11.55	51159	5782.98	1.74%	0.00
2026-02-27	11.56	11.64	0.02	0.17%	11.51	11.71	32730	3797.40	1.11%	0.00
2026-02-26	11.87	11.62	-0.25	-2.11%	11.61	11.89	39042	4563.90	1.33%	0.00
2026-02-25	11.98	11.87	-0.05	-0.42%	11.82	12.03	39621	4734.41	1.35%	0.00
2026-02-24	11.83	11.92	0.23	1.97%	11.76	12.00	42076	5010.09	1.43%	0.00
2026-02-13	11.73	11.69	-0.03	-0.26%	11.69	11.89	26797	3162.07	0.91%	0.00
2026-02-12	11.95	11.72	-0.18	-1.51%	11.71	11.96	35986	4239.21	1.22%	0.00
2026-02-11	11.88	11.90	-0.04	-0.34%	11.85	12.00	28026	3344.97	0.95%	0.00
2026-02-10	12.02	11.94	-0.11	-0.91%	11.85	12.07	44226	5287.13	1.50%	0.00
2026-02-09	11.75	12.05	0.38	3.26%	11.70	12.15	64526	7677.10	2.19%	0.00
2026-02-06	11.60	11.67	-0.02	-0.17%	11.56	11.76	32427	3787.66	1.10%	0.00
2026-02-05	11.65	11.69	-0.01	-0.09%	11.58	11.79	26861	3144.74	0.91%	0.00
2026-02-04	11.53	11.70	0.15	1.30%	11.45	11.74	35095	4076.85	1.19%	0.00
2026-02-03	11.50	11.55	0.09	0.79%	11.37	11.62	49463	5683.32	1.68%	0.00
2026-02-02	11.58	11.46	-0.11	-0.95%	11.45	11.79	37844	4409.39	1.29%	0.00
2026-01-30	11.50	11.57	-0.10	-0.86%	11.35	11.66	45045	5184.85	1.53%	0.00
2026-01-29	11.67	11.67	0.03	0.26%	11.45	11.82	45837	5352.16	1.56%	0.00
2026-01-28	11.87	11.64	-0.25	-2.10%	11.62	11.87	48891	5722.22	1.66%	0.00
2026-01-27	12.00	11.89	-0.11	-0.92%	11.65	12.05	53510	6330.28	1.82%	0.00
2026-01-26	12.42	12.00	-0.44	-3.54%	11.91	12.49	92477	11187.32	3.14%	0.00
2026-01-23	12.25	12.44	0.19	1.55%	12.20	12.48	72841	9028.84	2.48%	0.00
2026-01-22	12.10	12.25	0.15	1.24%	12.10	12.35	52801	6469.89	1.80%	0.00
2026-01-21	12.26	12.10	-0.25	-2.02%	12.06	12.28	61950	7535.53	2.11%	0.00
2026-01-20	12.24	12.35	0.12	0.98%	12.14	12.55	82535	10198.32	2.81%	45.00
2026-01-19	12.23	12.23	-0.12	-0.97%	12.09	12.52	61774	7579.77	2.10%	0.00
2026-01-16	12.30	12.35	0.10	0.82%	12.03	12.45	69452	8480.87	2.36%	0.00
2026-01-15	12.45	12.25	-0.26	-2.08%	12.16	12.47	70713	8683.96	2.40%	0.00
2026-01-14	12.42	12.51	0.10	0.81%	12.33	12.85	108629	13650.26	3.69%	0.00
2026-01-13	12.70	12.41	-0.41	-3.20%	12.36	12.88	99088	12445.55	3.37%	0.00
2026-01-12	12.17	12.82	0.78	6.48%	12.04	13.08	193653	24558.89	6.59%	1.00
2026-01-09	12.28	12.04	-0.18	-1.47%	11.92	12.28	89404	10782.76	3.04%	0.00
2026-01-08	12.11	12.22	0.06	0.49%	12.03	12.28	48215	5864.02	1.64%	0.00
2026-01-07	12.21	12.16	-0.13	-1.06%	12.13	12.48	74622	9144.47	2.54%	0.00
2026-01-06	12.51	12.29	-0.21	-1.68%	12.22	12.69	100026	12358.46	3.40%	2.00
2026-01-05	12.99	12.50	0.71	6.02%	12.11	12.99	245816	31170.02	8.36%	0.00
2025-12-31	11.29	11.79	0.52	4.61%	11.29	12.10	115226	13447.89	3.92%	34.00
2025-12-30	11.30	11.27	-0.03	-0.27%	11.15	11.39	29055	3271.96	0.99%	0.00
2025-12-29	11.25	11.30	0.07	0.62%	11.14	11.31	32889	3693.89	1.12%	0.00
2025-12-26	11.46	11.23	-0.22	-1.92%	11.20	11.46	39870	4500.64	1.36%	0.00
2025-12-25	11.36	11.45	0.11	0.97%	11.29	11.45	24726	2818.18	0.84%	0.00
2025-12-24	11.22	11.34	0.14	1.25%	11.13	11.35	25366	2863.37	0.86%	0.00
2025-12-23	11.38	11.20	-0.21	-1.84%	11.17	11.39	28509	3205.46	0.97%	0.00
2025-12-22	11.57	11.41	-0.12	-1.04%	11.38	11.57	34579	3953.60	1.18%	0.00
2025-12-19	11.35	11.53	0.15	1.32%	11.34	11.55	35584	4077.69	1.21%	0.00
2025-12-18	11.17	11.38	0.10	0.89%	11.12	11.53	42996	4884.46	1.46%	0.00
2025-12-17	11.22	11.28	0.06	0.53%	10.91	11.28	43496	4830.93	1.48%	0.00
2025-12-16	11.24	11.22	-0.08	-0.71%	11.14	11.37	32460	3645.92	1.10%	0.00
2025-12-15	11.26	11.30	-0.01	-0.09%	11.16	11.36	25306	2853.16	0.86%	0.00
2025-12-12	11.35	11.31	-0.03	-0.26%	11.28	11.50	35949	4095.16	1.22%	0.00
2025-12-11	11.72	11.34	-0.40	-3.41%	11.34	11.74	47664	5474.73	1.62%	0.00
2025-12-10	11.70	11.74	0.00	0.00%	11.60	11.83	34971	4103.57	1.19%	0.00
2025-12-09	11.92	11.74	-0.18	-1.51%	11.72	11.97	31596	3736.50	1.07%	0.00
2025-12-08	11.94	11.92	-0.01	-0.08%	11.85	12.10	39952	4775.24	1.36%	0.00
2025-12-05	11.81	11.93	0.11	0.93%	11.64	12.03	42214	4998.98	1.44%	0.00
2025-12-04	12.14	11.82	-0.29	-2.39%	11.74	12.17	55177	6544.43	1.88%	0.00
2025-12-03	12.36	12.11	-0.24	-1.94%	12.06	12.43	39029	4748.61	1.33%	0.00
2025-12-02	12.31	12.35	0.04	0.32%	12.20	12.49	42076	5178.64	1.43%	0.00
2025-12-01	12.47	12.31	-0.19	-1.52%	12.27	12.58	44805	5559.17	1.52%	0.00
2025-11-28	12.33	12.50	0.18	1.46%	12.16	12.50	43054	5287.83	1.46%	0.00
2025-11-27	12.27	12.32	0.05	0.41%	12.17	12.44	34069	4206.18	1.16%	0.00
2025-11-26	12.45	12.27	-0.23	-1.84%	12.22	12.57	34276	4238.99	1.17%	0.00
2025-11-25	12.45	12.50	0.12	0.97%	12.33	12.57	30994	3875.25	1.05%	0.00

深证大盘股票行情在线 K线走势图

火星人(300894)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