当前位置: 爱股网 > 股票行情 > 中熔电气(301031)股票行情

中熔电气(301031)股票行情

中熔电气(301031)

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

中熔电气(301031)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	138.29	141.86	2.44	1.75%	137.38	142.69	14066	19750.60	2.04%	0.00
2026-03-26	141.15	139.42	-1.72	-1.22%	138.82	143.70	14810	20904.67	2.15%	0.00
2026-03-25	139.89	141.14	1.66	1.19%	138.91	142.65	14724	20738.01	2.14%	0.00
2026-03-24	137.87	139.48	3.96	2.92%	134.38	139.80	19861	27281.68	2.89%	0.00
2026-03-23	141.00	135.52	-7.01	-4.92%	134.02	142.99	26417	36448.68	3.84%	0.00
2026-03-20	144.50	142.53	-0.86	-0.60%	142.53	149.13	27194	39523.33	3.95%	0.00
2026-03-19	139.04	143.39	2.35	1.67%	138.60	146.36	26394	37596.70	3.84%	0.00
2026-03-18	134.64	141.04	7.23	5.40%	133.43	141.69	24789	34410.80	3.60%	0.00
2026-03-17	139.00	133.81	-5.74	-4.11%	133.80	139.76	18527	25212.40	2.69%	4.00
2026-03-16	138.15	139.55	1.60	1.16%	135.18	139.88	19054	26198.64	2.77%	4.00
2026-03-13	140.77	137.95	-3.75	-2.65%	137.77	141.99	23618	32966.95	3.43%	0.00
2026-03-12	153.38	141.70	-11.42	-7.46%	140.01	153.39	42708	61506.04	6.21%	0.00
2026-03-11	153.51	153.12	1.50	0.99%	151.55	156.56	39566	60951.67	5.75%	0.00
2026-03-10	143.43	151.62	8.82	6.18%	143.43	152.73	34685	51783.80	5.04%	1.00
2026-03-09	142.33	142.80	-2.21	-1.52%	134.57	143.66	29044	40317.16	4.22%	0.00
2026-03-06	141.30	145.01	3.74	2.65%	140.14	148.80	30163	43854.98	4.38%	0.00
2026-03-05	142.10	141.27	0.63	0.45%	139.80	144.43	20614	29277.27	3.00%	0.00
2026-03-04	140.05	140.64	-0.41	-0.29%	139.00	143.85	20978	29597.09	3.05%	0.00
2026-03-03	147.48	141.05	-5.36	-3.66%	139.00	148.99	26130	37675.92	3.80%	0.00
2026-03-02	144.28	146.41	0.33	0.23%	143.39	148.80	26825	39411.06	3.90%	0.00
2026-02-27	149.67	146.08	-4.10	-2.73%	143.81	149.68	30804	44914.29	4.48%	0.00
2026-02-26	148.21	150.18	2.39	1.62%	146.02	150.45	25773	38409.21	3.75%	0.00
2026-02-25	147.01	147.79	1.04	0.71%	144.30	148.22	26237	38455.24	3.81%	0.00
2026-02-24	145.85	146.75	0.85	0.58%	145.30	151.22	31846	47135.66	4.63%	0.00
2026-02-13	144.81	145.90	-0.75	-0.51%	144.56	150.50	26909	39711.74	3.91%	0.00
2026-02-12	144.45	146.65	2.11	1.46%	144.10	148.50	28400	41782.96	4.13%	0.00
2026-02-11	143.91	144.54	0.64	0.44%	142.31	146.65	21862	31593.08	3.18%	0.00
2026-02-10	142.76	143.90	1.20	0.84%	141.86	145.57	18491	26597.48	2.69%	4.00
2026-02-09	142.89	142.70	1.60	1.13%	140.11	143.90	20026	28551.43	2.91%	0.00
2026-02-06	137.65	141.10	2.99	2.16%	135.00	142.55	30722	42997.21	4.46%	0.00
2026-02-05	142.18	138.11	-6.88	-4.75%	137.27	143.64	28585	39796.48	4.15%	0.00
2026-02-04	142.00	144.99	2.10	1.47%	141.05	146.79	35458	51314.71	5.15%	3.00
2026-02-03	141.73	142.89	2.29	1.63%	139.20	142.98	33578	47465.29	4.88%	0.00
2026-02-02	144.50	140.60	-2.39	-1.67%	139.88	145.49	34970	49827.14	5.08%	0.00
2026-01-30	139.60	142.99	2.52	1.79%	136.80	144.77	34528	48832.30	5.02%	0.00
2026-01-29	144.34	140.47	-4.84	-3.33%	139.60	147.18	29813	42567.16	4.33%	0.00
2026-01-28	145.80	145.31	-2.44	-1.65%	142.28	146.99	33863	48824.60	4.92%	3.00
2026-01-27	145.08	147.75	1.48	1.01%	140.83	147.85	58902	85028.70	8.56%	11.00
2026-01-26	146.91	146.27	-1.88	-1.27%	144.10	149.88	73483	107880.64	10.68%	0.00
2026-01-23	152.00	148.15	-3.36	-2.22%	144.98	154.00	76584	112936.45	11.13%	4.00
2026-01-22	158.00	151.51	8.11	5.66%	149.26	158.00	143674	218971.70	20.88%	1.00
2026-01-21	142.53	143.40	23.90	20.00%	142.52	143.40	50281	72033.88	7.31%	0.00
2026-01-20	120.61	119.50	-0.99	-0.82%	118.00	124.42	43297	52164.52	6.29%	3.00
2026-01-19	120.00	120.49	0.67	0.56%	118.40	124.88	42500	51322.76	6.18%	1.00
2026-01-16	121.08	119.82	1.01	0.85%	118.00	122.86	31169	37304.12	4.53%	0.00
2026-01-15	116.76	118.81	-1.09	-0.91%	115.97	120.43	35643	42154.61	5.18%	0.00
2026-01-14	108.38	119.90	12.03	11.15%	107.39	122.96	63678	72972.55	9.25%	0.00
2026-01-13	109.38	107.87	-1.93	-1.76%	107.10	110.54	22809	24736.27	3.31%	0.00
2026-01-12	112.36	109.80	-1.91	-1.71%	106.16	113.00	37500	40725.73	5.45%	0.00
2026-01-09	110.50	111.71	0.53	0.48%	110.38	112.88	21670	24206.91	3.15%	0.00
2026-01-08	114.50	111.18	-3.00	-2.63%	110.20	114.50	24359	27369.96	3.54%	0.00
2026-01-07	114.00	114.18	-0.09	-0.08%	112.51	116.10	22860	26120.97	3.32%	0.00
2026-01-06	113.32	114.27	0.85	0.75%	112.70	116.33	19924	22867.09	2.90%	0.00
2026-01-05	112.49	113.42	1.23	1.10%	112.47	115.15	15119	17218.19	2.20%	0.00
2025-12-31	112.87	112.19	-0.88	-0.78%	111.92	113.96	10557	11896.08	1.53%	0.00
2025-12-30	111.82	113.07	0.32	0.28%	111.37	114.40	14477	16410.86	2.10%	0.00
2025-12-29	110.50	112.75	1.20	1.08%	110.29	114.80	18360	20757.58	2.67%	0.00
2025-12-26	112.18	111.55	-1.09	-0.97%	111.25	113.57	11186	12554.44	1.63%	0.00
2025-12-25	112.03	112.64	0.12	0.11%	111.18	113.18	13096	14713.15	1.90%	0.00
2025-12-24	109.60	112.52	2.72	2.48%	108.91	113.49	17604	19722.83	2.56%	0.00
2025-12-23	108.89	109.80	0.61	0.56%	108.18	110.50	13977	15299.24	2.03%	0.00
2025-12-22	105.30	109.19	4.00	3.80%	105.13	110.66	20717	22521.80	3.01%	1.00
2025-12-19	106.39	105.19	-1.56	-1.46%	104.91	107.23	14750	15595.97	2.14%	0.00
2025-12-18	106.00	106.75	-0.10	-0.09%	105.51	107.49	11075	11795.44	1.61%	0.00
2025-12-17	104.38	106.85	1.27	1.20%	103.78	106.92	16679	17551.89	2.42%	0.00
2025-12-16	107.64	105.58	-2.52	-2.33%	104.80	108.20	13986	14809.03	2.03%	0.00
2025-12-15	109.11	108.10	-1.65	-1.50%	107.88	110.00	13221	14388.28	1.92%	0.00
2025-12-12	107.48	109.75	2.27	2.11%	107.48	111.10	18944	20748.09	2.75%	0.00
2025-12-11	107.50	107.48	0.01	0.01%	107.15	110.80	15051	16427.09	2.19%	0.00
2025-12-10	109.00	107.47	-1.71	-1.57%	105.66	109.00	15556	16619.61	2.26%	0.00
2025-12-09	110.18	109.18	-0.47	-0.43%	108.68	111.80	18496	20323.15	2.69%	0.00
2025-12-08	107.80	109.65	2.76	2.58%	106.97	110.78	26507	28989.06	3.85%	0.00
2025-12-05	102.31	106.89	4.39	4.28%	101.20	107.74	26431	27817.81	3.84%	0.00
2025-12-04	100.47	102.50	1.82	1.81%	99.90	102.87	14054	14278.56	2.04%	0.00
2025-12-03	100.18	100.68	-0.04	-0.04%	100.06	101.86	11495	11588.66	1.67%	0.00
2025-12-02	102.58	100.72	-2.10	-2.04%	99.88	102.86	14542	14683.04	2.11%	0.00
2025-12-01	102.80	102.82	-0.43	-0.42%	102.01	103.60	13643	13994.69	1.98%	0.00
2025-11-28	101.35	103.25	1.89	1.86%	100.50	103.55	11974	12251.23	1.74%	0.00
2025-11-27	100.41	101.36	0.73	0.73%	100.41	102.90	13797	14046.76	2.00%	0.00
2025-11-26	100.45	100.63	0.05	0.05%	99.71	101.90	11321	11429.93	1.65%	0.00

深证大盘股票行情在线 K线走势图

中熔电气(301031)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