当前位置: 爱股网 > 股票行情 > 海锅股份(301063)股票行情

海锅股份(301063)股票行情

海锅股份(301063)

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

海锅股份(301063)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	23.28	23.75	0.26	1.11%	23.11	23.77	27338	6436.34	3.36%	0.00
2026-03-26	23.99	23.49	-0.48	-2.00%	23.22	24.23	28089	6632.50	3.45%	0.00
2026-03-25	23.99	23.97	0.12	0.50%	23.82	24.60	40737	9849.21	5.00%	0.00
2026-03-24	23.86	23.85	0.62	2.67%	23.06	23.99	38007	8944.68	4.67%	0.00
2026-03-23	24.64	23.23	-1.82	-7.27%	23.00	24.82	54938	13119.96	6.75%	0.00
2026-03-20	26.39	25.05	-1.06	-4.06%	25.03	26.49	56931	14603.28	6.99%	0.00
2026-03-19	27.38	26.11	-0.84	-3.12%	26.00	27.98	59839	16035.10	7.35%	3.00
2026-03-18	27.10	26.95	0.09	0.34%	26.30	27.59	61901	16554.35	7.60%	0.00
2026-03-17	27.53	26.86	-1.18	-4.21%	26.82	28.05	100067	27300.94	12.29%	13.00
2026-03-16	28.17	28.04	0.44	1.59%	27.93	29.48	130061	37184.06	15.97%	1.00
2026-03-13	27.37	27.60	0.51	1.88%	26.64	28.70	101869	28112.87	12.51%	0.00
2026-03-12	27.32	27.09	-0.14	-0.51%	26.47	27.45	61650	16640.36	7.57%	0.00
2026-03-11	27.60	27.23	-0.77	-2.75%	27.20	28.08	53346	14658.33	6.55%	0.00
2026-03-10	27.42	28.00	0.02	0.07%	27.42	28.88	64968	18107.39	7.98%	0.00
2026-03-09	28.68	27.98	0.13	0.47%	27.58	30.15	104128	29832.20	12.78%	0.00
2026-03-06	27.73	27.85	-0.03	-0.11%	27.50	28.39	58123	16217.17	7.14%	0.00
2026-03-05	28.81	27.88	-0.51	-1.80%	27.51	28.95	75654	21198.20	9.29%	3.00
2026-03-04	29.50	28.39	-1.49	-4.99%	28.10	29.84	109586	31346.85	13.45%	0.00
2026-03-03	31.50	29.88	-1.21	-3.89%	29.70	31.99	137768	42477.69	16.91%	13.00
2026-03-02	29.16	31.09	1.93	6.62%	29.16	32.88	167940	52614.15	20.62%	3.00
2026-02-27	28.00	29.16	0.93	3.29%	27.70	29.73	79609	22938.79	9.77%	19.00
2026-02-26	27.40	28.23	0.80	2.92%	27.20	28.37	46309	12947.10	5.69%	55.00
2026-02-25	27.92	27.43	-0.61	-2.18%	27.32	28.42	62168	17262.46	7.63%	0.00
2026-02-24	26.36	28.04	1.91	7.31%	26.15	28.45	72983	20164.19	8.96%	0.00
2026-02-13	25.97	26.13	0.03	0.11%	25.86	26.32	13826	3619.07	1.70%	0.00
2026-02-12	26.20	26.10	-0.10	-0.38%	25.90	26.46	15982	4190.73	1.96%	0.00
2026-02-11	26.47	26.20	-0.11	-0.42%	26.19	26.58	13277	3501.04	1.63%	0.00
2026-02-10	26.91	26.31	-0.58	-2.16%	26.20	26.96	20978	5566.99	2.58%	0.00
2026-02-09	26.47	26.89	0.67	2.56%	26.22	27.20	25116	6742.58	3.08%	0.00
2026-02-06	25.94	26.22	0.27	1.04%	25.61	26.75	22288	5857.00	2.74%	0.00
2026-02-05	26.09	25.95	-0.31	-1.18%	25.88	26.49	19558	5112.71	2.40%	0.00
2026-02-04	26.11	26.26	0.17	0.65%	26.00	26.58	26382	6925.81	3.24%	0.00
2026-02-03	25.73	26.09	0.78	3.08%	25.47	26.15	23799	6173.07	2.92%	0.00
2026-02-02	25.90	25.31	-0.68	-2.62%	25.30	26.26	29004	7497.59	3.56%	0.00
2026-01-30	25.56	25.99	0.39	1.52%	25.44	26.26	29492	7635.85	3.62%	0.00
2026-01-29	25.71	25.60	-0.25	-0.97%	25.53	26.40	37223	9651.87	4.57%	0.00
2026-01-28	26.53	25.85	-0.61	-2.31%	25.81	26.58	32207	8373.56	3.95%	0.00
2026-01-27	26.72	26.46	-0.26	-0.97%	25.73	26.80	28437	7452.42	3.49%	0.00
2026-01-26	27.28	26.72	-0.46	-1.69%	26.39	27.46	31709	8478.81	3.89%	0.00
2026-01-23	26.68	27.18	0.40	1.49%	26.60	27.35	31478	8494.80	3.86%	0.00
2026-01-22	26.49	26.78	0.28	1.06%	26.22	26.98	28997	7758.00	3.56%	0.00
2026-01-21	26.01	26.50	0.55	2.12%	25.82	26.60	31083	8203.70	3.82%	0.00
2026-01-20	26.07	25.95	-0.03	-0.12%	25.70	26.25	29363	7628.59	3.61%	0.00
2026-01-19	25.55	25.98	0.43	1.68%	25.38	26.17	33525	8681.26	4.12%	0.00
2026-01-16	25.55	25.55	0.13	0.51%	25.31	25.73	25703	6562.90	3.16%	0.00
2026-01-15	25.38	25.42	0.12	0.47%	25.10	25.56	24653	6245.14	3.03%	0.00
2026-01-14	25.30	25.30	-0.01	-0.04%	24.96	25.66	35632	9041.69	4.37%	0.00
2026-01-13	25.90	25.31	-0.39	-1.52%	25.21	25.90	31585	8059.08	3.88%	0.00
2026-01-12	25.68	25.70	0.11	0.43%	25.30	25.78	34518	8809.50	4.24%	0.00
2026-01-09	25.21	25.59	0.52	2.07%	25.21	26.35	46431	11926.12	5.70%	0.00
2026-01-08	24.54	25.07	0.53	2.16%	24.44	25.24	27637	6903.18	3.39%	0.00
2026-01-07	24.84	24.54	-0.18	-0.73%	24.41	24.84	19099	4697.24	2.34%	0.00
2026-01-06	24.70	24.72	0.02	0.08%	24.51	24.92	20370	5027.05	2.50%	0.00
2026-01-05	24.52	24.70	0.29	1.19%	24.42	25.15	26499	6584.51	3.25%	0.00
2025-12-31	24.29	24.41	0.24	0.99%	23.93	24.49	20432	4947.52	2.51%	0.00
2025-12-30	24.36	24.17	-0.31	-1.27%	24.12	24.48	16576	4026.17	2.04%	0.00
2025-12-29	24.58	24.48	0.12	0.49%	23.81	24.58	23142	5611.61	2.84%	0.00
2025-12-26	24.80	24.36	-0.44	-1.77%	24.26	24.90	21825	5356.23	2.68%	0.00
2025-12-25	25.00	24.80	-0.18	-0.72%	24.72	25.13	18095	4493.36	2.22%	0.00
2025-12-24	24.56	24.98	0.35	1.42%	24.45	25.18	27159	6757.40	3.33%	0.00
2025-12-23	24.08	24.63	0.31	1.27%	24.08	24.85	26777	6570.28	3.29%	0.00
2025-12-22	23.74	24.32	0.58	2.44%	23.74	24.95	39881	9792.05	4.90%	0.00
2025-12-19	23.25	23.74	0.50	2.15%	23.25	23.84	18650	4405.81	2.29%	0.00
2025-12-18	23.17	23.24	0.07	0.30%	22.90	23.42	17085	3975.28	2.10%	0.00
2025-12-17	22.96	23.17	0.37	1.62%	22.31	23.20	26178	5970.02	3.21%	0.00
2025-12-16	23.55	22.80	-1.00	-4.20%	22.60	23.80	30931	7085.80	3.80%	0.00
2025-12-15	23.99	23.80	-0.19	-0.79%	23.12	24.01	21480	5071.82	2.64%	0.00
2025-12-12	23.74	23.99	0.34	1.44%	23.50	24.25	18636	4479.70	2.29%	0.00
2025-12-11	23.90	23.65	-0.24	-1.00%	23.62	24.20	16037	3828.16	1.97%	0.00
2025-12-10	24.25	23.89	-0.27	-1.12%	23.81	24.25	17724	4253.23	2.18%	0.00
2025-12-09	24.46	24.16	-0.24	-0.98%	24.14	24.54	14507	3527.38	1.78%	0.00
2025-12-08	24.18	24.40	0.31	1.29%	24.18	24.66	18500	4516.34	2.27%	0.00
2025-12-05	23.82	24.09	0.27	1.13%	23.66	24.13	14865	3557.81	1.83%	0.00
2025-12-04	24.10	23.82	-0.36	-1.49%	23.81	24.29	15275	3653.72	1.88%	0.00
2025-12-03	24.04	24.18	0.04	0.17%	23.96	24.40	16935	4088.87	2.08%	0.00
2025-12-02	24.40	24.14	-0.12	-0.49%	24.00	24.40	12060	2908.95	1.48%	0.00
2025-12-01	23.97	24.26	0.30	1.25%	23.95	24.55	22327	5430.45	2.74%	0.00
2025-11-28	23.93	23.96	0.03	0.13%	23.71	24.08	18503	4423.77	2.27%	0.00
2025-11-27	23.63	23.93	0.11	0.46%	23.63	24.15	14190	3399.15	1.74%	0.00
2025-11-26	24.20	23.82	-0.38	-1.57%	23.80	24.44	21509	5191.48	2.64%	0.00

深证大盘股票行情在线 K线走势图

海锅股份(301063)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