凡拓数创(301313)股票行情
凡拓数创(301313)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 |
|---|
| 2026-02-05 | 30.25 | 30.40 | -0.18 | -0.59% | 30.01 | 31.37 | 38192 | 11741.35 | 5.06% | 1.00 |
| 2026-02-04 | 31.15 | 30.58 | -0.86 | -2.74% | 30.12 | 31.34 | 55263 | 16861.91 | 7.32% | 0.00 |
| 2026-02-03 | 31.25 | 31.44 | 0.68 | 2.21% | 30.64 | 31.50 | 51624 | 16069.07 | 6.84% | 0.00 |
| 2026-02-02 | 31.50 | 30.76 | -0.91 | -2.87% | 30.71 | 32.09 | 56386 | 17733.29 | 7.47% | 0.00 |
| 2026-01-30 | 32.02 | 31.67 | -1.33 | -4.03% | 31.56 | 32.90 | 91589 | 29326.15 | 12.13% | 0.00 |
| 2026-01-29 | 32.52 | 33.00 | 0.25 | 0.76% | 32.10 | 34.40 | 148300 | 49624.12 | 19.65% | 0.00 |
| 2026-01-28 | 33.90 | 32.75 | -3.46 | -9.56% | 32.49 | 34.26 | 186509 | 62013.13 | 24.71% | 0.00 |
| 2026-01-27 | 31.01 | 36.21 | 5.21 | 16.81% | 30.81 | 37.20 | 227925 | 79813.48 | 30.19% | 0.00 |
| 2026-01-26 | 30.35 | 31.00 | 0.80 | 2.65% | 29.98 | 31.14 | 49378 | 15110.07 | 6.54% | 0.00 |
| 2026-01-23 | 30.06 | 30.20 | 0.15 | 0.50% | 29.76 | 30.56 | 22667 | 6843.84 | 3.00% | 0.00 |
| 2026-01-22 | 29.26 | 30.05 | 0.86 | 2.95% | 29.15 | 30.84 | 33579 | 10104.74 | 4.45% | 0.00 |
| 2026-01-21 | 28.96 | 29.19 | 0.02 | 0.07% | 28.64 | 29.33 | 24173 | 7036.04 | 3.20% | 0.00 |
| 2026-01-20 | 29.96 | 29.17 | -0.52 | -1.75% | 28.88 | 30.08 | 30074 | 8862.66 | 3.98% | 0.00 |
| 2026-01-19 | 29.69 | 29.69 | -0.29 | -0.97% | 29.60 | 30.38 | 33270 | 9958.66 | 4.41% | 0.00 |
| 2026-01-16 | 30.20 | 29.98 | -0.55 | -1.80% | 29.17 | 30.52 | 44132 | 13146.26 | 5.85% | 0.00 |
| 2026-01-15 | 30.60 | 30.53 | -0.77 | -2.46% | 29.99 | 31.31 | 53534 | 16262.17 | 7.09% | 0.00 |
| 2026-01-14 | 30.51 | 31.30 | 0.82 | 2.69% | 30.51 | 32.00 | 81400 | 25433.31 | 10.78% | 0.00 |
| 2026-01-13 | 30.92 | 30.48 | -1.00 | -3.18% | 30.17 | 31.33 | 81808 | 25223.08 | 10.84% | 0.00 |
| 2026-01-12 | 29.94 | 31.48 | 1.93 | 6.53% | 29.94 | 31.50 | 93649 | 28699.76 | 12.41% | 0.00 |
| 2026-01-09 | 28.10 | 29.55 | 1.27 | 4.49% | 27.92 | 29.60 | 60137 | 17440.96 | 7.97% | 0.00 |
| 2026-01-08 | 27.82 | 28.28 | 0.83 | 3.02% | 27.54 | 28.70 | 49623 | 13959.94 | 6.57% | 0.00 |
| 2026-01-07 | 27.77 | 27.45 | -0.08 | -0.29% | 27.44 | 28.17 | 42242 | 11728.28 | 5.60% | 0.00 |
| 2026-01-06 | 27.66 | 27.53 | -0.09 | -0.33% | 27.33 | 28.43 | 47252 | 13097.10 | 6.26% | 0.00 |
| 2026-01-05 | 26.42 | 27.62 | 1.11 | 4.19% | 26.31 | 27.80 | 54295 | 14804.51 | 7.19% | 0.00 |
| 2025-12-31 | 25.93 | 26.51 | 0.79 | 3.07% | 25.74 | 26.67 | 29408 | 7740.60 | 3.90% | 0.00 |
| 2025-12-30 | 26.20 | 25.72 | -0.48 | -1.83% | 25.70 | 26.35 | 18427 | 4796.44 | 2.44% | 0.00 |
| 2025-12-29 | 26.39 | 26.20 | 0.03 | 0.11% | 25.82 | 26.39 | 13722 | 3575.31 | 1.82% | 0.00 |
| 2025-12-26 | 26.22 | 26.17 | -0.05 | -0.19% | 25.91 | 26.55 | 16411 | 4309.90 | 2.17% | 0.00 |
| 2025-12-25 | 25.95 | 26.22 | 0.24 | 0.92% | 25.75 | 26.26 | 20405 | 5306.39 | 2.70% | 0.00 |
| 2025-12-24 | 25.95 | 25.98 | 0.02 | 0.08% | 25.80 | 26.24 | 15271 | 3971.66 | 2.02% | 0.00 |
| 2025-12-23 | 26.25 | 25.96 | -0.29 | -1.10% | 25.80 | 26.40 | 12689 | 3297.27 | 1.68% | 0.00 |
| 2025-12-22 | 26.45 | 26.25 | -0.16 | -0.61% | 26.19 | 26.75 | 20578 | 5429.18 | 2.73% | 0.00 |
| 2025-12-19 | 25.88 | 26.41 | 0.48 | 1.85% | 25.69 | 26.52 | 21523 | 5643.04 | 2.85% | 0.00 |
| 2025-12-18 | 25.26 | 25.93 | 0.52 | 2.05% | 25.20 | 26.08 | 18894 | 4883.16 | 2.50% | 0.00 |
| 2025-12-17 | 25.01 | 25.41 | 0.22 | 0.87% | 24.72 | 25.48 | 19592 | 4908.83 | 2.60% | 0.00 |
| 2025-12-16 | 25.98 | 25.19 | -0.58 | -2.25% | 25.14 | 25.98 | 19999 | 5071.32 | 2.65% | 0.00 |
| 2025-12-15 | 26.03 | 25.77 | -0.15 | -0.58% | 25.11 | 26.08 | 24195 | 6223.24 | 3.21% | 0.00 |
| 2025-12-12 | 26.30 | 25.92 | -0.30 | -1.14% | 25.65 | 26.39 | 28027 | 7285.18 | 3.71% | 0.00 |
| 2025-12-11 | 27.03 | 26.22 | -0.76 | -2.82% | 26.21 | 27.03 | 27252 | 7197.61 | 3.61% | 0.00 |
| 2025-12-10 | 27.42 | 26.98 | -0.50 | -1.82% | 26.89 | 27.65 | 22839 | 6194.19 | 3.03% | 0.00 |
| 2025-12-09 | 26.90 | 27.48 | 0.56 | 2.08% | 26.67 | 27.98 | 36266 | 9936.93 | 4.80% | 0.00 |
| 2025-12-08 | 26.42 | 26.92 | 0.31 | 1.16% | 26.42 | 27.09 | 22672 | 6102.68 | 3.00% | 0.00 |
| 2025-12-05 | 26.60 | 26.61 | 0.01 | 0.04% | 26.19 | 26.75 | 25986 | 6893.39 | 3.44% | 6.00 |
| 2025-12-04 | 27.50 | 26.60 | -1.13 | -4.08% | 26.46 | 27.70 | 35776 | 9592.98 | 4.74% | 0.00 |
| 2025-12-03 | 28.85 | 27.73 | -0.89 | -3.11% | 27.49 | 29.72 | 35580 | 10043.71 | 4.71% | 0.00 |
| 2025-12-02 | 28.82 | 28.62 | -0.42 | -1.45% | 28.40 | 29.36 | 26423 | 7583.20 | 3.50% | 0.00 |
| 2025-12-01 | 29.21 | 29.04 | -0.48 | -1.63% | 28.87 | 29.68 | 25295 | 7396.06 | 3.35% | 16.00 |
| 2025-11-28 | 30.00 | 29.52 | -0.42 | -1.40% | 29.24 | 30.05 | 24841 | 7327.60 | 3.29% | 0.00 |
| 2025-11-27 | 30.00 | 29.94 | -0.05 | -0.17% | 29.60 | 30.27 | 29592 | 8870.47 | 3.92% | 0.00 |
| 2025-11-26 | 30.58 | 29.99 | -0.59 | -1.93% | 29.77 | 31.03 | 38506 | 11671.43 | 5.10% | 0.00 |
| 2025-11-25 | 30.00 | 30.58 | 0.91 | 3.07% | 29.70 | 31.08 | 53494 | 16415.20 | 7.09% | 0.00 |
| 2025-11-24 | 29.50 | 29.67 | 0.78 | 2.70% | 28.51 | 29.87 | 44240 | 12935.12 | 5.86% | 0.00 |
| 2025-11-21 | 28.65 | 28.89 | -0.24 | -0.82% | 28.39 | 29.99 | 59358 | 17227.76 | 7.86% | 0.00 |
| 2025-11-20 | 30.03 | 29.13 | -1.16 | -3.83% | 29.05 | 30.38 | 65431 | 19295.01 | 8.67% | 0.00 |
| 2025-11-19 | 31.52 | 30.29 | -1.83 | -5.70% | 29.88 | 32.00 | 95375 | 29350.76 | 12.63% | 0.00 |
| 2025-11-18 | 29.78 | 32.12 | 2.21 | 7.39% | 29.67 | 32.48 | 119258 | 37565.57 | 15.80% | 6.00 |
| 2025-11-17 | 29.50 | 29.91 | 0.09 | 0.30% | 29.38 | 30.29 | 40958 | 12260.07 | 5.43% | 0.00 |
| 2025-11-14 | 30.41 | 29.82 | -0.47 | -1.55% | 29.80 | 30.63 | 55535 | 16710.14 | 7.36% | 0.00 |
| 2025-11-13 | 29.50 | 30.29 | 1.01 | 3.45% | 29.25 | 30.80 | 80827 | 24399.96 | 10.71% | 0.00 |
| 2025-11-12 | 29.60 | 29.28 | -0.59 | -1.98% | 29.11 | 30.40 | 51126 | 15123.06 | 6.77% | 0.00 |
| 2025-11-11 | 29.55 | 29.87 | 0.48 | 1.63% | 28.70 | 30.50 | 70088 | 20834.54 | 9.28% | 0.00 |
| 2025-11-10 | 28.21 | 29.39 | 1.35 | 4.81% | 28.21 | 29.70 | 70774 | 20622.34 | 9.38% | 0.00 |
| 2025-11-07 | 28.58 | 28.04 | -0.54 | -1.89% | 27.87 | 28.58 | 29222 | 8212.92 | 3.87% | 0.00 |
| 2025-11-06 | 29.10 | 28.58 | -0.39 | -1.35% | 28.08 | 29.11 | 41609 | 11826.71 | 5.51% | 6.00 |
| 2025-11-05 | 28.89 | 28.97 | -0.25 | -0.86% | 28.50 | 29.47 | 44407 | 12885.45 | 5.88% | 0.00 |
| 2025-11-04 | 28.97 | 29.22 | 0.04 | 0.14% | 28.63 | 29.60 | 49961 | 14594.41 | 6.62% | 6.00 |
| 2025-11-03 | 30.10 | 29.18 | -0.92 | -3.06% | 28.80 | 30.45 | 64847 | 18937.02 | 8.59% | 0.00 |
| 2025-10-31 | 29.89 | 30.10 | 0.40 | 1.35% | 29.50 | 30.60 | 67789 | 20444.31 | 8.98% | 0.00 |
| 2025-10-30 | 31.12 | 29.70 | -0.82 | -2.69% | 29.42 | 31.40 | 85027 | 25584.95 | 11.26% | 0.00 |
| 2025-10-29 | 29.02 | 30.52 | 1.51 | 5.21% | 28.79 | 33.00 | 128035 | 39427.69 | 16.96% | 0.00 |
| 2025-10-28 | 27.66 | 29.01 | 1.21 | 4.35% | 27.56 | 29.60 | 101050 | 29245.90 | 13.39% | 0.00 |
| 2025-10-27 | 25.81 | 27.80 | -1.20 | -4.14% | 25.81 | 28.29 | 105120 | 29033.95 | 13.93% | 4.00 |
| 2025-10-24 | 25.79 | 29.00 | 3.17 | 12.27% | 25.75 | 29.67 | 128843 | 35919.11 | 17.07% | 0.00 |
| 2025-10-23 | 25.12 | 25.83 | 0.72 | 2.87% | 24.92 | 25.90 | 31834 | 8149.70 | 4.22% | 0.00 |
| 2025-10-22 | 24.83 | 25.11 | 0.14 | 0.56% | 24.83 | 25.30 | 17653 | 4440.86 | 2.34% | 0.00 |
| 2025-10-21 | 24.22 | 24.97 | 0.73 | 3.01% | 24.22 | 24.97 | 17190 | 4243.80 | 2.28% | 0.00 |
| 2025-10-20 | 23.95 | 24.24 | 0.58 | 2.45% | 23.90 | 24.35 | 13774 | 3330.26 | 1.82% | 0.00 |
| 2025-10-17 | 24.28 | 23.66 | -0.49 | -2.03% | 23.64 | 24.29 | 14304 | 3422.45 | 1.89% | 0.00 |
| 2025-10-16 | 24.46 | 24.15 | -0.32 | -1.31% | 24.06 | 24.46 | 13024 | 3156.08 | 1.73% | 0.00 |
| 2025-10-15 | 24.20 | 24.47 | 0.27 | 1.12% | 24.19 | 24.92 | 18474 | 4530.88 | 2.45% | 0.00 |
深证大盘股票行情在线 K线走势图
凡拓数创(301313)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
