当前位置: 爱股网 > 股票行情 > 君逸数码(301172)股票行情

君逸数码(301172)股票行情

君逸数码(301172)

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

君逸数码(301172)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	23.56	25.11	1.01	4.19%	23.41	25.55	70203	17323.60	7.11%	0.00
2026-03-26	25.50	24.10	-1.32	-5.19%	23.90	25.50	47666	11671.53	4.83%	0.00
2026-03-25	24.73	25.42	0.96	3.92%	24.73	26.13	58210	14886.43	5.89%	0.00
2026-03-24	24.59	24.46	0.62	2.60%	23.57	24.59	49064	11828.75	4.97%	0.00
2026-03-23	25.42	23.84	-2.06	-7.95%	23.50	26.22	78555	19465.88	7.95%	0.00
2026-03-20	26.35	25.90	-0.27	-1.03%	25.83	28.27	93795	25507.22	9.50%	0.00
2026-03-19	26.80	26.17	-0.93	-3.43%	25.92	27.00	39771	10480.36	4.03%	0.00
2026-03-18	26.29	27.10	1.05	4.03%	26.17	27.42	51159	13730.77	5.18%	0.00
2026-03-17	27.98	26.05	-1.99	-7.10%	25.98	28.15	64195	17083.04	6.50%	0.00
2026-03-16	26.54	28.04	1.49	5.61%	26.11	28.07	61217	16557.77	6.20%	0.00
2026-03-13	27.70	26.55	-1.35	-4.84%	26.48	27.70	41174	11106.02	4.17%	0.00
2026-03-12	28.82	27.90	-1.01	-3.49%	27.68	29.16	50022	14098.23	5.06%	0.00
2026-03-11	28.61	28.91	0.21	0.73%	28.50	29.86	81844	23959.81	8.29%	15.00
2026-03-10	28.25	28.70	0.92	3.31%	27.63	28.90	62743	17752.62	6.35%	0.00
2026-03-09	26.81	27.78	0.35	1.28%	26.66	27.95	48471	13206.74	4.91%	0.00
2026-03-06	26.81	27.43	0.42	1.55%	26.55	27.62	47941	13093.88	4.85%	0.00
2026-03-05	27.04	27.01	0.54	2.04%	26.80	27.59	52497	14238.71	5.32%	0.00
2026-03-04	26.52	26.47	-0.53	-1.96%	26.25	27.08	56231	14969.63	5.69%	0.00
2026-03-03	28.12	27.00	-1.05	-3.74%	26.92	28.88	78082	21739.71	7.91%	0.00
2026-03-02	28.65	28.05	-1.34	-4.56%	27.98	29.10	81197	23054.39	8.22%	7.00
2026-02-27	29.90	29.39	-1.25	-4.08%	29.05	30.00	90970	26806.61	9.21%	0.00
2026-02-26	29.46	30.64	1.97	6.87%	29.30	31.25	159377	48434.33	16.14%	0.00
2026-02-25	29.51	28.67	-0.84	-2.85%	28.41	29.86	71931	20730.68	7.28%	0.00
2026-02-24	29.84	29.51	0.51	1.76%	28.79	30.23	87279	25874.49	8.84%	0.00
2026-02-13	29.40	29.00	-0.55	-1.86%	29.00	30.83	72131	21378.00	7.30%	0.00
2026-02-12	28.70	29.55	0.49	1.69%	28.31	30.05	92018	27028.55	9.32%	7.00
2026-02-11	31.00	29.06	-1.79	-5.80%	28.94	31.29	111362	33004.11	11.28%	0.00
2026-02-10	32.10	30.85	-1.35	-4.19%	30.30	32.13	158840	49561.08	16.08%	9.00
2026-02-09	29.30	32.20	3.50	12.20%	28.72	32.58	214838	66604.76	21.75%	4.00
2026-02-06	28.02	28.70	-0.64	-2.18%	27.80	30.17	138502	40188.49	14.02%	0.00
2026-02-05	27.86	29.34	1.28	4.56%	27.60	30.00	185143	54011.07	18.75%	10.00
2026-02-04	28.36	28.06	-0.14	-0.50%	27.95	29.77	117316	33729.52	11.88%	0.00
2026-02-03	28.66	28.20	-0.35	-1.23%	27.79	29.15	92349	26118.13	9.35%	0.00
2026-02-02	29.38	28.55	-0.60	-2.06%	27.41	29.80	109855	31202.25	11.12%	0.00
2026-01-30	28.50	29.15	0.56	1.96%	28.29	29.50	116192	33570.45	11.76%	8.00
2026-01-29	26.00	28.59	2.11	7.97%	25.82	30.48	177839	50706.68	18.01%	6.00
2026-01-28	25.94	26.48	0.41	1.57%	25.60	26.80	97672	25652.92	9.89%	5.00
2026-01-27	26.23	26.07	0.09	0.35%	25.46	26.48	76534	19833.21	7.75%	0.00
2026-01-26	25.58	25.98	1.02	4.09%	25.29	26.72	120208	31271.55	12.17%	0.00
2026-01-23	24.83	24.96	0.13	0.52%	24.83	25.63	67121	16932.90	6.80%	0.00
2026-01-22	24.00	24.83	0.84	3.50%	23.96	24.83	57601	14083.31	5.83%	0.00
2026-01-21	23.43	23.99	0.56	2.39%	23.25	24.08	39184	9323.86	3.97%	0.00
2026-01-20	23.96	23.43	-0.53	-2.21%	23.22	24.28	36638	8657.83	3.71%	0.00
2026-01-19	24.00	23.96	-0.32	-1.32%	23.78	24.25	34819	8352.90	3.53%	0.00
2026-01-16	24.72	24.28	-0.51	-2.06%	23.95	24.88	45442	11037.22	4.60%	0.00
2026-01-15	25.08	24.79	-0.32	-1.27%	24.48	25.28	48138	11921.94	4.87%	0.00
2026-01-14	24.49	25.11	0.63	2.57%	24.49	25.69	91751	23041.81	9.29%	0.00
2026-01-13	25.25	24.48	-0.73	-2.90%	24.41	25.50	69023	17190.29	6.99%	0.00
2026-01-12	24.50	25.21	1.12	4.65%	24.01	25.40	100375	24810.17	10.16%	0.00
2026-01-09	23.75	24.09	0.39	1.65%	23.53	24.24	55744	13296.93	5.64%	0.00
2026-01-08	23.19	23.70	0.43	1.85%	23.15	23.89	42003	9935.39	4.25%	0.00
2026-01-07	23.53	23.27	-0.32	-1.36%	23.24	23.74	33443	7824.41	3.39%	3.00
2026-01-06	23.50	23.59	0.07	0.30%	23.37	24.30	55277	13132.86	5.60%	0.00
2026-01-05	22.10	23.52	1.51	6.86%	22.09	23.90	96789	22579.58	9.80%	5.00
2025-12-31	21.96	22.01	0.08	0.36%	21.68	22.09	27387	6002.18	2.77%	0.00
2025-12-30	22.18	21.93	-0.20	-0.90%	21.90	22.44	30522	6750.56	3.09%	3.00
2025-12-29	22.36	22.13	-0.23	-1.03%	22.00	22.38	19705	4373.27	2.00%	0.00
2025-12-26	22.74	22.36	-0.47	-2.06%	22.22	22.95	33685	7573.90	3.41%	0.00
2025-12-25	22.40	22.83	0.48	2.15%	22.16	23.38	53580	12184.62	5.42%	0.00
2025-12-24	22.13	22.35	0.01	0.04%	21.99	22.56	39334	8759.59	3.98%	0.00
2025-12-23	21.87	22.34	0.43	1.96%	21.52	23.03	71699	15970.10	7.26%	7.00
2025-12-22	21.96	21.91	-0.07	-0.32%	21.83	22.30	24542	5412.39	2.48%	0.00
2025-12-19	21.30	21.98	0.60	2.81%	21.30	22.17	38362	8348.59	3.88%	0.00
2025-12-18	21.00	21.38	0.31	1.47%	20.79	21.48	29356	6249.60	2.97%	0.00
2025-12-17	21.34	21.07	-0.24	-1.13%	20.49	21.50	50578	10546.42	5.12%	0.00
2025-12-16	22.01	21.31	-0.96	-4.31%	21.29	22.15	42974	9301.22	4.35%	0.00
2025-12-15	22.20	22.27	-0.24	-1.07%	21.88	22.78	33561	7464.22	3.40%	0.00
2025-12-12	22.70	22.51	-0.29	-1.27%	22.47	22.97	43472	9856.56	4.40%	0.00
2025-12-11	22.82	22.80	-0.03	-0.13%	22.40	23.20	53564	12185.35	5.42%	0.00
2025-12-10	23.15	22.83	-0.48	-2.06%	22.61	23.21	44237	10115.16	4.48%	0.00
2025-12-09	23.14	23.31	0.00	0.00%	22.90	23.95	54740	12829.30	5.54%	0.00
2025-12-08	23.00	23.31	0.40	1.75%	22.87	23.65	59062	13719.12	5.98%	0.00
2025-12-05	22.46	22.91	0.42	1.87%	22.06	22.93	53425	12074.79	5.41%	0.00
2025-12-04	23.60	22.49	-1.11	-4.70%	22.44	23.95	80053	18222.63	8.11%	0.00
2025-12-03	24.75	23.60	-1.29	-5.18%	23.36	24.75	86482	20615.92	8.76%	0.00
2025-12-02	24.50	24.89	0.26	1.06%	23.56	25.53	105055	25679.05	10.64%	0.00
2025-12-01	24.98	24.63	0.02	0.08%	24.41	25.35	84573	21023.59	8.56%	0.00
2025-11-28	24.78	24.61	-0.32	-1.28%	24.00	24.84	84438	20623.08	8.55%	2.00
2025-11-27	25.28	24.93	-0.62	-2.43%	24.85	25.58	107485	27057.48	10.88%	0.00
2025-11-26	26.01	25.55	-1.32	-4.91%	25.41	26.55	172808	44812.55	17.50%	1.00

深证大盘股票行情在线 K线走势图

君逸数码(301172)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