当前位置: 爱股网 > 股票行情 > 中亦科技(301208)股票行情

中亦科技(301208)股票行情

中亦科技(301208)

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

中亦科技(301208)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	32.88	33.87	0.53	1.59%	32.84	34.13	9027	3039.65	1.37%	0.00
2026-03-26	34.49	33.34	-1.29	-3.73%	33.00	34.86	13127	4424.75	1.99%	0.00
2026-03-25	34.00	34.63	0.71	2.09%	33.92	35.38	15138	5248.49	2.29%	0.00
2026-03-24	33.49	33.92	1.39	4.27%	32.71	33.96	15983	5325.82	2.42%	0.00
2026-03-23	33.98	32.53	-2.17	-6.25%	32.35	34.20	17964	5992.83	2.72%	0.00
2026-03-20	37.44	34.70	-2.42	-6.52%	34.66	37.58	29026	10394.51	4.39%	0.00
2026-03-19	36.98	37.12	-0.09	-0.24%	36.75	37.82	18265	6838.50	2.76%	1.00
2026-03-18	36.67	37.21	0.69	1.89%	36.58	37.36	10387	3850.34	1.57%	0.00
2026-03-17	37.56	36.52	-0.66	-1.78%	36.50	37.56	12632	4668.36	1.91%	0.00
2026-03-16	37.77	37.18	0.66	1.81%	36.69	37.78	13833	5138.62	2.09%	0.00
2026-03-13	37.90	36.52	-1.54	-4.05%	36.41	37.90	16588	6132.73	2.51%	0.00
2026-03-12	37.68	38.06	0.38	1.01%	37.68	38.48	16401	6267.09	2.48%	0.00
2026-03-11	37.91	37.68	-0.16	-0.42%	37.65	38.20	13709	5188.55	2.07%	0.00
2026-03-10	37.64	37.84	0.52	1.39%	37.40	38.24	13728	5185.02	2.08%	0.00
2026-03-09	36.83	37.32	0.21	0.57%	36.22	37.45	17624	6481.26	2.67%	0.00
2026-03-06	36.60	37.11	0.70	1.92%	36.20	37.11	10398	3839.37	1.57%	0.00
2026-03-05	36.68	36.41	0.44	1.22%	36.19	36.96	11443	4199.98	1.73%	0.00
2026-03-04	36.39	35.97	-0.81	-2.20%	35.85	36.65	14456	5238.82	2.19%	0.00
2026-03-03	38.38	36.78	-1.52	-3.97%	36.72	38.85	22018	8288.59	3.33%	0.00
2026-03-02	39.90	38.30	-2.36	-5.80%	38.23	40.16	27577	10728.27	4.17%	0.00
2026-02-27	40.00	40.66	0.49	1.22%	39.84	40.87	19136	7764.87	2.90%	0.00
2026-02-26	39.95	40.17	0.45	1.13%	39.89	40.98	21798	8798.63	3.30%	0.00
2026-02-25	39.34	39.72	0.39	0.99%	39.23	39.94	12887	5118.43	1.95%	0.00
2026-02-24	40.29	39.33	-0.47	-1.18%	39.20	40.40	16717	6594.30	2.53%	0.00
2026-02-13	39.70	39.80	-0.16	-0.40%	39.67	41.35	25853	10482.60	3.91%	0.00
2026-02-12	39.45	39.96	0.51	1.29%	39.04	40.00	16731	6649.60	2.53%	0.00
2026-02-11	39.25	39.45	0.05	0.13%	39.18	39.75	12481	4933.47	1.89%	0.00
2026-02-10	39.28	39.40	0.28	0.72%	39.02	39.63	12704	5008.08	1.92%	0.00
2026-02-09	38.76	39.12	0.85	2.22%	38.67	39.24	13765	5373.10	2.08%	1.00
2026-02-06	38.09	38.27	0.25	0.66%	37.63	38.68	11132	4264.33	1.68%	10.00
2026-02-05	38.00	38.02	-0.28	-0.73%	37.81	38.32	9212	3507.52	1.39%	0.00
2026-02-04	39.39	38.30	-1.14	-2.89%	37.60	39.39	25047	9594.68	3.79%	0.00
2026-02-03	38.92	39.44	0.89	2.31%	38.85	39.50	15108	5928.74	2.29%	0.00
2026-02-02	39.01	38.55	-0.58	-1.48%	38.55	39.58	16476	6437.33	2.49%	0.00
2026-01-30	39.84	39.13	-0.70	-1.76%	38.64	39.84	18870	7384.89	2.86%	0.00
2026-01-29	39.26	39.83	0.58	1.48%	38.55	40.82	30560	12248.96	4.63%	0.00
2026-01-28	40.00	39.25	-0.94	-2.34%	39.13	40.49	20016	7946.08	3.03%	0.00
2026-01-27	39.91	40.19	0.39	0.98%	38.50	40.29	24416	9611.20	3.70%	0.00
2026-01-26	41.20	39.80	-1.20	-2.93%	39.36	41.30	28818	11574.69	4.36%	0.00
2026-01-23	40.75	41.00	0.27	0.66%	40.61	41.20	22339	9162.14	3.38%	0.00
2026-01-22	40.38	40.73	0.58	1.44%	40.38	41.56	20078	8195.84	3.04%	0.00
2026-01-21	39.89	40.15	0.03	0.07%	39.55	40.46	17369	6972.82	2.63%	0.00
2026-01-20	41.09	40.12	-0.96	-2.34%	39.80	41.34	23825	9657.18	3.61%	0.00
2026-01-19	40.50	41.08	0.28	0.69%	40.00	41.45	23247	9505.72	3.52%	0.00
2026-01-16	41.21	40.80	-0.55	-1.33%	40.37	41.48	32413	13228.31	4.91%	0.00
2026-01-15	42.68	41.35	-1.51	-3.52%	41.06	42.68	54958	22829.11	8.32%	0.00
2026-01-14	40.61	42.86	2.39	5.91%	40.60	43.30	105204	44516.15	15.92%	40.00
2026-01-13	41.79	40.47	-1.38	-3.30%	40.38	41.80	50316	20620.33	7.62%	0.00
2026-01-12	40.44	41.85	1.99	4.99%	39.85	41.88	76776	31489.59	11.62%	0.00
2026-01-09	39.35	39.86	0.37	0.94%	39.10	39.88	40031	15846.93	6.06%	0.00
2026-01-08	38.80	39.49	0.60	1.54%	38.71	39.50	33283	13077.85	5.04%	0.00
2026-01-07	39.02	38.89	-0.50	-1.27%	38.71	39.33	31792	12398.73	4.81%	0.00
2026-01-06	39.21	39.39	0.13	0.33%	38.74	39.69	48671	19098.07	9.71%	0.00
2026-01-05	39.63	39.26	-0.42	-1.06%	38.30	39.80	52696	20542.97	10.51%	8.00
2025-12-31	39.59	39.68	-0.24	-0.60%	39.36	40.88	49291	19710.13	9.83%	38.00
2025-12-30	40.45	39.92	-0.77	-1.89%	39.60	41.39	63984	25753.04	12.76%	0.00
2025-12-29	39.91	40.69	1.05	2.65%	39.22	41.20	90615	36623.49	18.08%	4.00
2025-12-26	39.21	39.64	-1.51	-3.67%	39.21	40.58	103481	41148.84	20.64%	0.00
2025-12-25	36.31	41.15	4.90	13.52%	36.29	43.50	138991	57353.19	27.73%	3.00
2025-12-24	35.90	36.25	0.35	0.97%	35.87	36.50	9963	3615.99	1.99%	0.00
2025-12-23	36.70	35.90	-0.86	-2.34%	35.88	36.82	10613	3839.95	2.12%	0.00
2025-12-22	36.65	36.76	0.12	0.33%	36.62	37.18	10742	3964.61	2.14%	0.00
2025-12-19	36.70	36.64	0.05	0.14%	36.45	36.99	8908	3276.11	1.78%	0.00
2025-12-18	36.40	36.59	-0.04	-0.11%	36.01	36.86	10292	3773.83	2.05%	0.00
2025-12-17	36.39	36.63	0.19	0.52%	35.39	36.70	14836	5351.53	2.96%	0.00
2025-12-16	36.58	36.44	-0.14	-0.38%	35.63	37.30	14957	5443.37	2.98%	0.00
2025-12-15	37.00	36.58	-0.58	-1.56%	36.55	37.30	7804	2874.92	1.56%	0.00
2025-12-12	37.42	37.16	-0.15	-0.40%	37.00	37.60	9030	3370.79	1.80%	0.00
2025-12-11	37.56	37.31	-0.24	-0.64%	37.21	37.76	9707	3636.34	1.94%	0.00
2025-12-10	37.65	37.55	0.05	0.13%	37.10	37.65	8038	3007.92	1.60%	0.00
2025-12-09	37.90	37.50	-0.67	-1.76%	37.45	38.55	11307	4273.31	2.26%	0.00
2025-12-08	37.66	38.17	0.65	1.73%	37.60	38.66	17134	6550.30	3.42%	0.00
2025-12-05	36.46	37.52	1.17	3.22%	36.11	37.66	17557	6511.50	3.50%	0.00
2025-12-04	36.95	36.35	-0.42	-1.14%	36.10	36.95	9330	3397.85	1.86%	0.00
2025-12-03	38.21	36.77	-1.13	-2.98%	36.52	38.23	17049	6302.04	3.40%	0.00
2025-12-02	38.35	37.90	-0.40	-1.04%	37.80	38.48	8121	3082.68	1.62%	0.00
2025-12-01	38.11	38.30	0.20	0.52%	38.00	38.68	10894	4185.59	2.17%	0.00
2025-11-28	38.00	38.10	0.16	0.42%	37.77	38.47	9934	3779.50	1.98%	0.00
2025-11-27	38.01	37.94	-0.14	-0.37%	37.83	38.33	8891	3386.53	1.77%	0.00
2025-11-26	38.95	38.08	-0.75	-1.93%	38.00	39.18	12757	4915.55	2.54%	0.00

深证大盘股票行情在线 K线走势图

中亦科技(301208)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