当前位置: 爱股网 > 股票行情 > *ST清研(301288)股票行情

*ST清研(301288)股票行情

*ST清研(301288)

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

*ST清研(301288)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
2026-03-26	17.71	16.73	-0.98	-5.53%	16.25	17.85	12833	2175.48	1.64%
2026-03-25	17.57	17.71	0.39	2.25%	17.32	17.88	2581	456.50	0.33%
2026-03-24	16.49	17.32	0.94	5.74%	16.49	17.37	5341	901.84	0.68%
2026-03-23	16.99	16.38	-0.81	-4.71%	16.13	16.99	7794	1294.35	1.00%
2026-03-20	17.74	17.19	-0.54	-3.05%	16.99	17.75	10844	1870.94	1.39%
2026-03-19	18.40	17.73	-0.84	-4.52%	17.68	18.40	10423	1867.49	1.33%
2026-03-18	18.64	18.57	-0.01	-0.05%	18.00	18.67	7105	1303.48	0.91%
2026-03-17	18.81	18.58	-0.16	-0.85%	18.53	19.12	5403	1017.14	0.69%
2026-03-16	19.18	18.74	-0.29	-1.52%	18.71	19.19	5047	952.58	0.65%
2026-03-13	18.96	19.03	-0.03	-0.16%	18.96	19.44	6462	1240.31	0.83%
2026-03-12	19.59	19.06	-0.53	-2.71%	19.01	19.60	6809	1310.83	0.87%
2026-03-11	20.13	19.59	-0.43	-2.15%	19.56	20.13	8711	1721.32	1.12%
2026-03-10	20.24	20.02	0.02	0.10%	19.68	21.50	23496	4775.11	3.01%
2026-03-09	19.96	20.00	-0.19	-0.94%	19.91	20.41	5243	1051.54	0.67%
2026-03-06	20.02	20.19	0.04	0.20%	20.02	20.30	3531	711.84	0.45%
2026-03-05	19.89	20.15	0.37	1.87%	19.79	20.22	5424	1085.97	0.69%
2026-03-04	19.04	19.78	0.27	1.38%	19.04	19.94	4917	964.16	0.63%
2026-03-03	20.19	19.51	-0.41	-2.06%	19.50	20.34	7558	1500.45	0.97%
2026-03-02	20.20	19.92	-0.28	-1.39%	19.58	20.50	6379	1274.02	0.82%
2026-02-27	19.80	20.20	0.41	2.07%	19.60	20.20	5527	1096.46	0.71%
2026-02-26	19.77	19.79	0.11	0.56%	19.53	19.88	5309	1048.13	0.68%
2026-02-25	19.70	19.68	-0.04	-0.20%	19.53	19.88	4871	960.23	0.62%
2026-02-24	19.72	19.72	0.12	0.61%	19.18	19.91	3771	742.58	0.48%
2026-02-13	19.61	19.60	-0.21	-1.06%	19.45	20.11	9498	1881.76	1.22%
2026-02-12	20.07	19.81	0.00	0.00%	19.72	20.38	9336	1865.46	1.20%
2026-02-11	19.52	19.81	0.49	2.54%	19.20	19.96	7257	1427.94	0.93%
2026-02-10	19.08	19.32	0.33	1.74%	18.85	19.60	15602	2988.60	2.00%
2026-02-09	19.13	18.99	0.00	0.00%	18.77	19.38	18981	3628.14	2.43%
2026-02-06	18.81	18.99	0.15	0.80%	18.58	19.11	3214	607.61	0.41%
2026-02-05	18.48	18.84	0.38	2.06%	18.35	19.23	14994	2825.69	1.92%
2026-02-04	18.46	18.46	0.00	0.00%	18.30	18.60	4441	818.04	0.57%
2026-02-03	18.82	18.46	-0.32	-1.70%	18.30	18.97	9333	1731.09	1.19%
2026-02-02	19.87	18.78	-1.09	-5.49%	18.78	19.92	10376	1995.36	1.33%
2026-01-30	19.27	19.87	0.47	2.42%	19.04	20.45	8737	1726.18	1.12%
2026-01-29	19.38	19.40	0.03	0.15%	19.10	20.05	14692	2883.79	1.88%
2026-01-28	20.09	19.37	-0.74	-3.68%	19.01	20.29	7689	1511.93	0.98%
2026-01-27	20.00	20.11	0.11	0.55%	19.88	20.42	5205	1045.03	0.67%
2026-01-26	20.01	20.00	-0.01	-0.05%	19.83	20.25	4889	978.01	0.63%
2026-01-23	19.77	20.01	0.10	0.50%	19.77	20.21	5213	1043.80	0.67%
2026-01-22	20.61	19.91	-0.69	-3.35%	19.89	20.91	9479	1905.24	1.21%
2026-01-21	20.40	20.60	0.27	1.33%	20.00	20.62	7276	1477.94	0.93%
2026-01-20	19.88	20.33	0.60	3.04%	19.75	20.53	8398	1693.86	1.08%
2026-01-19	19.70	19.73	0.04	0.20%	19.66	20.35	7790	1555.98	1.00%
2026-01-16	20.50	19.69	-0.96	-4.65%	19.54	20.60	8497	1690.95	1.09%
2026-01-15	20.45	20.65	0.20	0.98%	20.05	20.75	6006	1230.53	0.77%
2026-01-14	18.78	20.45	1.88	10.12%	18.78	21.31	19732	3976.30	2.53%
2026-01-13	18.63	18.57	-0.05	-0.27%	18.31	18.85	4142	768.77	0.53%
2026-01-12	19.20	18.62	-0.48	-2.51%	18.36	19.20	10032	1876.51	1.28%
2026-01-09	19.00	19.10	0.10	0.53%	18.90	19.30	4253	814.79	0.54%
2026-01-08	18.93	19.00	0.22	1.17%	18.67	19.10	5171	979.25	0.66%
2026-01-07	19.19	18.78	-0.12	-0.63%	18.57	19.19	4437	835.02	0.57%
2026-01-06	18.81	18.90	0.10	0.53%	18.40	19.35	11742	2220.92	1.50%
2026-01-05	17.95	18.80	0.85	4.74%	17.95	19.49	18310	3461.29	2.34%
2025-12-31	17.79	17.95	0.17	0.96%	17.53	18.75	13619	2488.60	1.74%
2025-12-30	16.40	17.78	1.33	8.09%	16.35	18.08	23318	4061.30	2.99%
2025-12-29	16.36	16.45	0.13	0.80%	16.30	16.62	6318	1039.61	0.81%
2025-12-26	16.57	16.32	-0.08	-0.49%	16.19	16.70	5429	888.67	0.70%
2025-12-25	16.24	16.40	0.14	0.86%	16.24	16.55	3778	618.26	0.48%
2025-12-24	15.70	16.26	0.52	3.30%	15.70	16.37	8274	1317.82	1.06%
2025-12-23	15.85	15.74	-0.16	-1.01%	15.50	15.85	5542	871.30	0.71%
2025-12-22	15.92	15.90	0.02	0.13%	15.89	16.25	7463	1195.14	0.96%
2025-12-19	15.78	15.88	-0.01	-0.06%	15.76	15.93	5356	848.24	0.69%
2025-12-18	15.60	15.89	0.28	1.79%	15.54	16.17	5547	879.43	0.71%
2025-12-17	15.75	15.61	-0.19	-1.20%	15.22	15.76	5050	781.10	0.65%
2025-12-16	16.40	15.80	-0.65	-3.95%	15.80	16.71	4527	725.28	0.58%
2025-12-15	16.20	16.45	0.19	1.17%	16.20	16.64	3276	538.01	0.42%
2025-12-12	16.26	16.26	0.00	0.00%	16.19	16.45	4385	714.62	0.56%
2025-12-11	16.91	16.26	-0.64	-3.79%	16.25	16.91	7037	1160.91	0.90%
2025-12-10	17.10	16.90	-0.17	-1.00%	16.81	17.10	6444	1092.72	0.82%
2025-12-09	17.10	17.07	-0.03	-0.18%	17.04	17.22	3112	532.79	0.40%
2025-12-08	17.17	17.10	-0.03	-0.18%	17.05	17.28	5088	873.30	0.65%
2025-12-05	16.98	17.13	0.06	0.35%	16.55	17.28	14940	2519.72	1.91%
2025-12-04	17.51	17.07	-0.62	-3.50%	17.07	17.67	5502	950.29	0.70%
2025-12-03	17.85	17.69	0.11	0.63%	17.39	17.85	5309	933.34	0.68%
2025-12-02	17.47	17.58	0.11	0.63%	17.33	17.75	4678	818.67	0.60%
2025-12-01	17.17	17.47	0.08	0.46%	17.17	17.87	8343	1468.01	1.07%
2025-11-28	17.07	17.39	0.37	2.17%	16.90	17.41	5676	974.15	0.73%
2025-11-27	17.04	17.02	0.06	0.35%	16.88	17.21	4464	759.95	0.57%
2025-11-26	17.17	16.96	-0.46	-2.64%	16.81	17.57	7830	1343.28	1.00%
2025-11-25	17.56	17.42	-0.01	-0.06%	17.18	17.60	5754	999.57	0.74%

深证大盘股票行情在线 K线走势图

*ST清研(301288)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58