当前位置: 爱股网 > 股票行情 > 川宁生物(301301)股票行情

川宁生物(301301)股票行情

川宁生物(301301)

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

川宁生物(301301)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	11.04	10.72	-0.34	-3.07%	10.66	11.16	153745	16701.51	2.49%	0.00
2026-03-25	10.92	11.06	0.19	1.75%	10.87	11.19	173305	19207.48	2.81%	10.00
2026-03-24	10.80	10.87	0.18	1.68%	10.55	10.89	181559	19494.32	2.94%	0.00
2026-03-23	10.92	10.69	-0.29	-2.64%	10.60	11.07	263133	28459.89	4.26%	0.00
2026-03-20	11.15	10.98	-0.12	-1.08%	10.85	11.23	177797	19565.79	2.88%	1.00
2026-03-19	11.39	11.10	-0.36	-3.14%	11.07	11.45	191944	21500.84	3.11%	34.00
2026-03-18	11.40	11.46	0.00	0.00%	11.32	11.55	188718	21570.71	3.05%	0.00
2026-03-17	11.50	11.46	-0.10	-0.87%	11.45	11.80	267584	30875.16	4.33%	10.00
2026-03-16	11.65	11.56	0.10	0.87%	11.44	11.76	323088	37428.32	5.23%	8.00
2026-03-13	11.26	11.46	0.20	1.78%	11.20	11.82	481638	55563.66	7.80%	10.00
2026-03-12	11.04	11.26	0.24	2.18%	11.00	11.41	352710	39713.13	5.71%	0.00
2026-03-11	11.03	11.02	0.00	0.00%	10.93	11.04	93862	10307.48	1.52%	0.00
2026-03-10	11.00	11.02	0.05	0.46%	10.89	11.07	132445	14581.39	2.14%	50.00
2026-03-09	10.80	10.97	0.08	0.73%	10.72	11.03	169712	18547.48	2.75%	0.00
2026-03-06	10.56	10.89	0.32	3.03%	10.50	10.91	154190	16654.81	2.50%	0.00
2026-03-05	10.97	10.57	-0.36	-3.29%	10.51	11.02	214536	23052.37	3.47%	0.00
2026-03-04	10.74	10.93	0.11	1.02%	10.72	11.01	133839	14555.32	2.17%	0.00
2026-03-03	11.10	10.82	-0.30	-2.70%	10.76	11.30	206402	22710.15	3.34%	0.00
2026-03-02	11.19	11.12	-0.23	-2.03%	11.04	11.38	162067	18073.03	2.62%	0.00
2026-02-27	11.16	11.35	0.12	1.07%	11.07	11.38	195675	22051.69	3.17%	0.00
2026-02-26	11.15	11.23	0.05	0.45%	11.09	11.39	180422	20282.27	2.92%	0.00
2026-02-25	10.97	11.18	0.21	1.91%	10.95	11.19	133720	14836.90	2.16%	0.00
2026-02-24	10.98	10.97	0.05	0.46%	10.85	11.03	82352	9018.05	1.33%	7.00
2026-02-13	11.05	10.92	-0.17	-1.53%	10.91	11.14	128264	14123.94	2.08%	120.00
2026-02-12	11.17	11.09	-0.24	-2.12%	11.05	11.20	180016	20016.03	2.91%	194.00
2026-02-11	11.15	11.33	0.18	1.61%	11.12	11.66	259514	29474.69	4.20%	0.00
2026-02-10	11.18	11.15	-0.07	-0.62%	11.10	11.24	108194	12086.94	1.75%	0.00
2026-02-09	11.27	11.22	-0.01	-0.09%	11.16	11.34	143211	16061.91	2.32%	0.00
2026-02-06	10.91	11.23	0.33	3.03%	10.88	11.44	308164	34644.68	4.99%	0.00
2026-02-05	10.96	10.90	-0.09	-0.82%	10.88	11.03	88767	9720.11	1.44%	0.00
2026-02-04	10.97	10.99	0.09	0.83%	10.85	11.08	111152	12172.10	1.80%	2.00
2026-02-03	10.80	10.90	0.30	2.83%	10.71	10.97	144741	15738.22	2.34%	2.00
2026-02-02	10.78	10.60	-0.24	-2.21%	10.60	10.97	147347	15915.99	2.39%	0.00
2026-01-30	11.00	10.84	-0.17	-1.54%	10.76	11.15	166152	18141.06	2.69%	10.00
2026-01-29	11.11	11.01	-0.14	-1.26%	10.95	11.19	159276	17613.62	2.58%	0.00
2026-01-28	11.31	11.15	-0.15	-1.33%	11.12	11.31	151314	16893.37	2.45%	0.00
2026-01-27	11.58	11.30	-0.41	-3.50%	11.16	11.70	256421	29003.69	4.15%	22.00
2026-01-26	11.42	11.71	0.32	2.81%	11.25	11.74	392862	45212.27	6.36%	14.00
2026-01-23	11.13	11.39	0.22	1.97%	11.11	11.49	237962	26918.85	3.85%	0.00
2026-01-22	11.20	11.17	0.10	0.90%	11.10	11.35	198417	22256.83	3.21%	0.00
2026-01-21	11.00	11.07	0.04	0.36%	10.95	11.15	148402	16389.98	2.40%	3.00
2026-01-20	11.13	11.03	-0.10	-0.90%	10.94	11.20	177467	19580.42	2.87%	7.00
2026-01-19	11.01	11.13	0.09	0.82%	11.00	11.22	171144	19024.29	2.77%	8.00
2026-01-16	11.30	11.04	-0.35	-3.07%	11.01	11.44	311037	34643.36	5.03%	0.00
2026-01-15	11.70	11.39	-0.50	-4.21%	11.29	11.81	449503	51494.44	7.28%	524.00
2026-01-14	11.78	11.89	-0.15	-1.25%	11.50	12.14	771123	91455.49	12.48%	0.00
2026-01-13	11.09	12.04	0.98	8.86%	11.09	12.90	1035412	125330.05	16.76%	9.00
2026-01-12	11.10	11.06	-0.04	-0.36%	10.98	11.11	217146	23980.08	3.51%	0.00
2026-01-09	10.88	11.10	0.34	3.16%	10.80	11.18	247909	27248.74	4.01%	23.00
2026-01-08	10.72	10.76	0.00	0.00%	10.69	10.88	125216	13502.63	2.03%	0.00
2026-01-07	10.76	10.76	-0.16	-1.47%	10.66	10.88	206737	22282.37	3.35%	0.00
2026-01-06	10.40	10.92	0.57	5.51%	10.35	11.22	384184	41517.56	6.22%	0.20
2026-01-05	10.14	10.35	0.21	2.07%	10.14	10.38	125627	12953.54	2.03%	28.00
2025-12-31	10.14	10.14	0.00	0.00%	10.12	10.18	45534	4618.05	0.74%	0.00
2025-12-30	10.16	10.14	-0.07	-0.69%	10.14	10.24	66097	6724.03	1.07%	6.00
2025-12-29	10.20	10.21	0.01	0.10%	10.13	10.26	77322	7879.07	1.25%	10.00
2025-12-26	10.18	10.20	0.02	0.20%	10.13	10.27	101410	10343.48	1.64%	0.00
2025-12-25	9.99	10.18	0.19	1.90%	9.94	10.19	117006	11809.37	1.89%	0.00
2025-12-24	9.98	9.99	0.02	0.20%	9.92	10.01	67641	6739.71	1.09%	0.00
2025-12-23	10.13	9.97	-0.15	-1.48%	9.95	10.14	79060	7932.56	1.28%	3.00
2025-12-22	10.14	10.12	-0.03	-0.30%	10.08	10.16	49327	4997.23	0.80%	0.00
2025-12-19	10.13	10.15	0.03	0.30%	10.08	10.18	65492	6645.12	1.06%	0.00
2025-12-18	10.00	10.12	0.08	0.80%	9.98	10.22	93677	9479.83	1.52%	20.00
2025-12-17	9.93	10.04	0.22	2.24%	9.93	10.08	114680	11468.77	1.86%	0.00
2025-12-16	9.89	9.82	-0.10	-1.01%	9.78	9.93	68431	6725.53	1.11%	0.00
2025-12-15	9.78	9.92	0.09	0.92%	9.71	9.97	107322	10574.05	1.74%	0.00
2025-12-12	9.87	9.83	-0.01	-0.10%	9.77	9.88	126073	12399.38	2.04%	0.00
2025-12-11	10.10	9.84	-0.24	-2.38%	9.83	10.15	130173	12936.89	2.11%	0.00
2025-12-10	10.22	10.08	-0.19	-1.85%	10.03	10.26	113363	11461.09	1.83%	0.00
2025-12-09	10.30	10.27	-0.02	-0.19%	10.22	10.33	61215	6293.06	0.99%	0.00
2025-12-08	10.36	10.29	-0.05	-0.48%	10.29	10.38	69464	7168.61	1.12%	0.00
2025-12-05	10.28	10.34	0.06	0.58%	10.17	10.35	80920	8322.09	1.31%	0.00
2025-12-04	10.21	10.28	0.06	0.59%	10.14	10.35	78006	7991.49	1.26%	0.00
2025-12-03	10.32	10.22	-0.10	-0.97%	10.20	10.36	75620	7763.64	1.22%	0.00
2025-12-02	10.49	10.32	-0.20	-1.90%	10.32	10.51	98269	10185.35	1.59%	0.00
2025-12-01	10.46	10.52	0.06	0.57%	10.40	10.53	80762	8444.11	1.31%	0.00
2025-11-28	10.57	10.46	-0.11	-1.04%	10.45	10.64	92618	9711.96	1.50%	0.00
2025-11-27	10.56	10.57	0.01	0.09%	10.52	10.69	64922	6882.10	1.05%	0.00
2025-11-26	10.52	10.56	0.01	0.09%	10.51	10.72	85669	9099.98	1.39%	0.00
2025-11-25	10.54	10.55	0.04	0.38%	10.48	10.62	87098	9201.16	1.41%	0.00

深证大盘股票行情在线 K线走势图

川宁生物(301301)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