当前位置: 爱股网 > 股票行情 > 法本信息(300925)股票行情

法本信息(300925)股票行情

法本信息(300925)

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

法本信息(300925)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
2026-03-27	17.23	17.72	0.25	1.43%	17.16	17.84	47814	8424.99	1.45%	5.00
2026-03-26	17.93	17.47	-0.50	-2.78%	17.41	18.10	59627	10539.94	1.80%	0.00
2026-03-25	17.76	17.97	0.21	1.18%	17.76	18.21	71466	12888.01	2.16%	0.00
2026-03-24	17.48	17.76	0.58	3.38%	17.14	17.80	73883	12902.04	2.23%	0.00
2026-03-23	18.18	17.18	-1.35	-7.29%	17.01	18.26	120596	21326.35	3.65%	0.00
2026-03-20	19.60	18.53	-1.08	-5.51%	18.52	19.79	109848	20885.62	3.32%	3.00
2026-03-19	19.81	19.61	-0.42	-2.10%	19.53	19.93	71883	14161.41	2.17%	0.00
2026-03-18	20.03	20.03	0.22	1.11%	19.67	20.06	65259	12956.63	1.97%	0.00
2026-03-17	19.87	19.81	-0.02	-0.10%	19.71	20.08	79617	15836.23	2.41%	0.00
2026-03-16	19.58	19.83	0.20	1.02%	19.50	19.87	58795	11568.38	1.78%	0.00
2026-03-13	19.94	19.63	-0.43	-2.14%	19.56	19.98	69641	13732.59	2.11%	0.00
2026-03-12	20.16	20.06	-0.14	-0.69%	19.98	20.38	59392	11966.92	1.80%	0.00
2026-03-11	20.39	20.20	-0.28	-1.37%	20.18	20.52	74770	15176.91	2.26%	0.00
2026-03-10	20.55	20.48	0.09	0.44%	20.24	20.92	95847	19677.18	2.90%	0.00
2026-03-09	19.86	20.39	0.30	1.49%	19.57	20.49	112066	22438.08	3.39%	0.00
2026-03-06	19.57	20.09	0.39	1.98%	19.56	20.13	71213	14228.54	2.15%	0.00
2026-03-05	19.89	19.70	0.22	1.13%	19.57	19.96	71389	14100.43	2.16%	0.00
2026-03-04	19.61	19.48	-0.32	-1.62%	19.40	19.96	87833	17251.21	2.66%	0.00
2026-03-03	20.82	19.80	-0.95	-4.58%	19.80	20.88	146779	29617.73	4.44%	0.00
2026-03-02	21.31	20.75	-1.24	-5.64%	20.55	21.51	188034	39329.20	5.69%	0.00
2026-02-27	21.21	21.99	0.67	3.14%	21.20	22.22	171470	37513.12	5.19%	0.00
2026-02-26	21.59	21.32	-0.23	-1.07%	21.21	21.73	111609	23936.03	3.38%	0.00
2026-02-25	21.49	21.55	-0.01	-0.05%	21.45	21.77	82313	17809.02	2.49%	0.00
2026-02-24	22.22	21.56	-0.37	-1.69%	21.36	22.29	103923	22456.43	3.14%	0.00
2026-02-13	21.93	21.93	-0.17	-0.77%	21.93	22.50	100151	22239.69	3.03%	0.00
2026-02-12	22.05	22.10	0.12	0.55%	21.79	22.26	108466	23923.84	3.28%	0.00
2026-02-11	22.06	21.98	-0.27	-1.21%	21.95	22.38	104622	23154.05	3.16%	0.00
2026-02-10	21.70	22.25	0.50	2.30%	21.64	22.88	185587	41457.52	5.61%	8.00
2026-02-09	21.38	21.75	0.76	3.62%	21.34	21.80	118841	25638.89	3.59%	0.00
2026-02-06	20.92	20.99	-0.09	-0.43%	20.70	21.40	83733	17663.29	2.53%	5.00
2026-02-05	21.28	21.08	-0.41	-1.91%	21.08	21.38	84512	17906.84	2.56%	0.00
2026-02-04	21.78	21.49	-0.50	-2.27%	21.21	21.85	128114	27527.33	3.88%	0.00
2026-02-03	21.54	21.99	0.78	3.68%	21.48	22.00	132867	28934.25	4.02%	0.00
2026-02-02	21.88	21.21	-0.85	-3.85%	21.18	22.23	128847	28024.21	3.90%	0.00
2026-01-30	22.65	22.06	-1.05	-4.54%	21.95	22.70	176852	39258.68	5.35%	0.00
2026-01-29	22.36	23.11	0.39	1.72%	21.77	23.36	281976	64621.26	8.53%	6.00
2026-01-28	22.25	22.72	0.41	1.84%	22.05	22.88	201968	45501.89	6.11%	0.00
2026-01-27	22.25	22.31	-0.01	-0.04%	21.80	22.60	125938	27858.63	3.81%	2.00
2026-01-26	23.18	22.32	-0.88	-3.79%	21.90	23.23	209334	46989.97	6.33%	0.00
2026-01-23	22.78	23.20	0.52	2.29%	22.56	23.33	178402	41016.99	5.40%	3.00
2026-01-22	22.72	22.68	0.11	0.49%	22.56	22.92	101900	23146.41	3.08%	0.00
2026-01-21	22.50	22.57	-0.13	-0.57%	22.41	23.01	121274	27501.00	3.67%	0.00
2026-01-20	23.03	22.70	-0.21	-0.92%	22.44	23.24	133282	30332.22	4.03%	0.00
2026-01-19	23.32	22.91	-0.57	-2.43%	22.86	23.44	163340	37706.61	4.94%	6.00
2026-01-16	24.20	23.48	-0.92	-3.77%	23.13	24.77	271408	64091.59	8.21%	0.00
2026-01-15	24.90	24.40	-1.18	-4.61%	23.98	25.10	375005	91481.87	11.34%	0.00
2026-01-14	23.70	25.58	2.11	8.99%	23.68	27.30	659048	165738.17	19.94%	1.00
2026-01-13	24.95	23.47	-0.96	-3.93%	23.31	25.10	378148	90474.41	11.44%	5.00
2026-01-12	23.09	24.43	1.92	8.53%	22.77	24.49	500747	119140.73	15.15%	15.00
2026-01-09	21.68	22.51	0.74	3.40%	21.66	22.54	244095	54012.29	7.38%	38.00
2026-01-08	21.80	21.77	-0.12	-0.55%	21.63	22.14	171612	37495.64	5.19%	0.00
2026-01-07	22.25	21.89	-0.49	-2.19%	21.72	22.33	219242	48197.89	6.63%	3.00
2026-01-06	21.59	22.38	0.81	3.76%	21.34	22.88	314514	69533.63	9.51%	0.00
2026-01-05	21.18	21.57	0.33	1.55%	21.02	21.60	167296	35859.34	5.06%	0.00
2025-12-31	20.78	21.24	0.44	2.12%	20.66	21.45	168717	35695.49	5.10%	4.00
2025-12-30	20.69	20.80	0.08	0.39%	20.60	21.04	103104	21488.28	3.12%	0.00
2025-12-29	20.55	20.72	0.10	0.48%	20.51	20.90	86873	17993.01	2.63%	0.00
2025-12-26	20.67	20.62	-0.05	-0.24%	20.45	20.94	86020	17818.33	2.60%	0.00
2025-12-25	20.36	20.67	0.39	1.92%	20.26	20.80	98054	20174.24	2.97%	0.00
2025-12-24	19.88	20.28	0.37	1.86%	19.85	20.30	67426	13618.00	2.04%	0.00
2025-12-23	20.41	19.91	-0.49	-2.40%	19.90	20.44	81186	16293.60	2.46%	0.00
2025-12-22	20.16	20.40	0.18	0.89%	20.16	20.56	67229	13728.40	2.03%	0.00
2025-12-19	20.01	20.22	0.24	1.20%	20.01	20.36	60807	12302.04	1.84%	0.00
2025-12-18	19.89	19.98	-0.13	-0.65%	19.81	20.25	55282	11103.23	1.67%	0.00
2025-12-17	19.81	20.11	0.19	0.95%	19.40	20.19	103408	20455.23	3.13%	0.00
2025-12-16	20.18	19.92	-0.22	-1.09%	19.71	20.28	75746	15119.00	2.29%	0.00
2025-12-15	20.17	20.14	-0.09	-0.44%	19.93	20.38	57266	11560.64	1.73%	0.00
2025-12-12	19.95	20.23	0.29	1.45%	19.86	20.35	65576	13217.95	1.98%	1.00
2025-12-11	20.33	19.94	-0.39	-1.92%	19.93	20.38	60229	12081.39	1.82%	0.00
2025-12-10	20.26	20.33	-0.07	-0.34%	20.03	20.39	58298	11774.46	1.76%	0.00
2025-12-09	20.52	20.40	-0.21	-1.02%	20.33	20.78	63657	13064.30	1.93%	0.00
2025-12-08	20.29	20.61	0.20	0.98%	20.29	20.85	75093	15516.16	2.27%	0.00
2025-12-05	20.00	20.41	0.41	2.05%	19.77	20.52	72785	14680.32	2.20%	0.00
2025-12-04	20.00	20.00	0.01	0.05%	19.73	20.15	56328	11228.54	1.70%	0.00
2025-12-03	20.59	19.99	-0.62	-3.01%	19.95	20.69	84602	17040.34	2.56%	0.00
2025-12-02	21.00	20.61	-0.37	-1.76%	20.54	21.01	65742	13596.71	1.99%	6.00
2025-12-01	20.61	20.98	0.33	1.60%	20.45	21.05	77871	16252.99	2.36%	0.00
2025-11-28	20.52	20.65	0.07	0.34%	20.42	20.76	55763	11474.02	1.69%	1.00
2025-11-27	20.81	20.58	-0.24	-1.15%	20.53	20.92	71140	14760.07	2.15%	0.00
2025-11-26	20.92	20.82	-0.13	-0.62%	20.73	21.29	85448	17956.48	2.58%	0.00

深证大盘股票行情在线 K线走势图

法本信息(300925)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09