凡拓数创(301313)股票行情 凡拓数创股票行情 301313股票行情_爱股网
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 |
|---|
| 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 |
| 2025-10-14 | 24.53 | 24.20 | -0.20 | -0.82% | 24.06 | 24.92 | 16620 | 4071.97 | 2.20% | 0.00 |
| 2025-10-13 | 23.96 | 24.40 | -0.30 | -1.21% | 23.50 | 24.84 | 22710 | 5534.39 | 3.01% | 0.00 |
| 2025-10-10 | 24.88 | 24.70 | -0.21 | -0.84% | 24.60 | 25.15 | 17874 | 4439.64 | 2.37% | 0.00 |
| 2025-10-09 | 25.29 | 24.91 | -0.45 | -1.77% | 24.89 | 25.45 | 21065 | 5301.85 | 2.79% | 0.00 |
| 2025-09-30 | 25.12 | 25.36 | 0.25 | 1.00% | 25.12 | 25.55 | 18613 | 4716.15 | 2.47% | 0.00 |
| 2025-09-29 | 25.06 | 25.11 | 0.06 | 0.24% | 24.57 | 25.35 | 21329 | 5353.74 | 3.20% | 0.00 |
| 2025-09-26 | 25.02 | 25.05 | -0.26 | -1.03% | 24.88 | 25.42 | 16815 | 4229.22 | 2.52% | 0.00 |
| 2025-09-25 | 25.21 | 25.31 | -0.03 | -0.12% | 25.15 | 25.89 | 26363 | 6734.18 | 3.95% | 0.00 |
| 2025-09-24 | 24.58 | 25.34 | 0.84 | 3.43% | 24.32 | 25.46 | 25356 | 6322.27 | 3.80% | 0.00 |
| 2025-09-23 | 24.85 | 24.50 | -0.34 | -1.37% | 23.50 | 24.99 | 29479 | 7123.44 | 4.42% | 0.00 |
| 2025-09-22 | 24.84 | 24.84 | -0.08 | -0.32% | 24.69 | 25.16 | 17662 | 4397.54 | 2.65% | 0.00 |
| 2025-09-19 | 25.70 | 24.92 | -0.60 | -2.35% | 24.72 | 25.77 | 27912 | 7006.36 | 4.19% | 0.00 |
| 2025-09-18 | 26.39 | 25.52 | -1.13 | -4.24% | 25.41 | 26.43 | 55303 | 14321.34 | 8.30% | 0.00 |
| 2025-09-17 | 25.94 | 26.65 | 0.71 | 2.74% | 25.70 | 27.57 | 57291 | 15331.12 | 8.59% | 0.00 |
| 2025-09-16 | 25.80 | 25.94 | 0.15 | 0.58% | 25.70 | 26.03 | 15155 | 3923.64 | 2.27% | 0.00 |
| 2025-09-15 | 25.94 | 25.79 | -0.16 | -0.62% | 25.65 | 25.95 | 15148 | 3907.18 | 2.27% | 0.00 |
| 2025-09-12 | 26.60 | 25.95 | -0.51 | -1.93% | 25.93 | 26.69 | 18888 | 4953.06 | 2.83% | 0.00 |
| 2025-09-11 | 26.31 | 26.46 | 0.16 | 0.61% | 25.76 | 26.48 | 20552 | 5373.26 | 3.08% | 0.00 |
| 2025-09-10 | 26.00 | 26.30 | 0.36 | 1.39% | 25.87 | 26.52 | 19909 | 5229.25 | 2.99% | 0.00 |
| 2025-09-09 | 26.08 | 25.94 | -0.14 | -0.54% | 25.79 | 26.20 | 20544 | 5335.44 | 3.08% | 0.00 |
| 2025-09-08 | 25.85 | 26.08 | 0.22 | 0.85% | 25.60 | 26.15 | 23128 | 5998.62 | 3.47% | 0.00 |
| 2025-09-05 | 25.45 | 25.86 | 0.54 | 2.13% | 25.01 | 25.87 | 22141 | 5662.96 | 3.32% | 0.00 |
| 2025-09-04 | 25.80 | 25.32 | -0.26 | -1.02% | 24.98 | 26.13 | 29717 | 7647.86 | 4.46% | 0.00 |
| 2025-09-03 | 26.58 | 25.58 | -0.68 | -2.59% | 25.56 | 26.58 | 32010 | 8312.95 | 4.80% | 0.00 |
| 2025-09-02 | 26.58 | 26.26 | -0.71 | -2.63% | 25.80 | 26.72 | 49822 | 13032.88 | 7.47% | 0.00 |
| 2025-09-01 | 26.95 | 26.97 | 0.23 | 0.86% | 26.65 | 28.25 | 56604 | 15429.57 | 8.49% | 0.00 |
| 2025-08-29 | 27.50 | 26.74 | -0.39 | -1.44% | 26.65 | 27.50 | 31819 | 8560.84 | 4.77% | 0.00 |
| 2025-08-28 | 26.82 | 27.13 | 0.23 | 0.86% | 25.90 | 27.40 | 57586 | 15333.81 | 8.64% | 0.00 |
| 2025-08-27 | 28.12 | 26.90 | -1.21 | -4.30% | 26.90 | 28.30 | 56862 | 15798.76 | 8.53% | 0.00 |
| 2025-08-26 | 27.46 | 28.11 | 0.57 | 2.07% | 27.18 | 28.47 | 56841 | 15902.12 | 8.53% | 0.00 |
| 2025-08-25 | 27.47 | 27.54 | 0.22 | 0.81% | 27.18 | 28.14 | 59970 | 16595.00 | 9.00% | 0.00 |
| 2025-08-22 | 26.98 | 27.32 | 0.24 | 0.89% | 26.90 | 27.35 | 39074 | 10593.78 | 5.86% | 0.00 |
| 2025-08-21 | 27.21 | 27.08 | 0.10 | 0.37% | 26.90 | 27.37 | 37181 | 10104.28 | 5.58% | 0.00 |
| 2025-08-20 | 26.93 | 26.98 | 0.03 | 0.11% | 26.65 | 27.08 | 28344 | 7623.83 | 4.25% | 0.00 |
| 2025-08-19 | 27.04 | 26.95 | -0.03 | -0.11% | 26.61 | 27.13 | 38985 | 10477.48 | 5.85% | 0.00 |
| 2025-08-18 | 27.30 | 26.98 | 0.08 | 0.30% | 26.93 | 27.46 | 49824 | 13550.87 | 7.47% | 0.00 |
| 2025-08-15 | 26.60 | 26.90 | 0.46 | 1.74% | 26.38 | 26.95 | 31415 | 8393.24 | 4.71% | 0.00 |
| 2025-08-14 | 26.83 | 26.44 | -0.40 | -1.49% | 26.16 | 26.95 | 36603 | 9715.83 | 5.49% | 7.00 |
| 2025-08-13 | 27.02 | 26.84 | -0.13 | -0.48% | 26.60 | 27.25 | 36915 | 9917.80 | 5.54% | 0.00 |
| 2025-08-12 | 27.30 | 26.97 | -0.32 | -1.17% | 26.79 | 27.30 | 44498 | 11999.68 | 6.67% | 0.00 |
| 2025-08-11 | 27.33 | 27.29 | 0.11 | 0.40% | 26.85 | 27.48 | 53967 | 14660.51 | 8.10% | 0.00 |
| 2025-08-08 | 27.81 | 27.18 | -1.31 | -4.60% | 26.62 | 27.98 | 108719 | 29555.45 | 16.31% | 0.00 |
| 2025-08-07 | 27.73 | 28.49 | 1.00 | 3.64% | 27.00 | 28.70 | 117621 | 32664.72 | 17.64% | 0.00 |
| 2025-08-06 | 26.81 | 27.49 | 0.67 | 2.50% | 26.66 | 27.73 | 86416 | 23651.01 | 12.96% | 4.00 |
| 2025-08-05 | 26.54 | 26.82 | 0.16 | 0.60% | 26.44 | 26.82 | 41681 | 11096.12 | 6.25% | 0.00 |
| 2025-08-04 | 26.21 | 26.66 | 0.27 | 1.02% | 25.89 | 26.66 | 48641 | 12838.40 | 7.30% | 0.00 |
| 2025-08-01 | 25.97 | 26.39 | 0.57 | 2.21% | 25.81 | 26.39 | 56606 | 14799.95 | 8.49% | 0.00 |
| 2025-07-31 | 25.62 | 25.82 | 0.14 | 0.55% | 25.57 | 26.18 | 44446 | 11516.23 | 6.67% | 0.00 |
| 2025-07-30 | 25.59 | 25.68 | 0.08 | 0.31% | 25.40 | 25.96 | 35483 | 9117.21 | 5.32% | 0.00 |
| 2025-07-29 | 25.51 | 25.60 | 0.02 | 0.08% | 25.18 | 25.61 | 30663 | 7784.58 | 4.60% | 0.00 |
| 2025-07-28 | 25.55 | 25.58 | 0.02 | 0.08% | 25.30 | 25.67 | 31229 | 7969.91 | 4.68% | 0.00 |
| 2025-07-25 | 25.15 | 25.56 | 0.45 | 1.79% | 25.04 | 25.71 | 38312 | 9739.04 | 5.75% | 0.00 |
| 2025-07-24 | 24.85 | 25.11 | 0.03 | 0.12% | 24.50 | 25.30 | 29839 | 7482.32 | 4.48% | 0.00 |
| 2025-07-23 | 25.29 | 25.08 | -0.22 | -0.87% | 24.90 | 25.39 | 36328 | 9097.76 | 5.45% | 0.00 |
| 2025-07-22 | 25.59 | 25.30 | -0.27 | -1.06% | 25.20 | 25.77 | 44874 | 11420.15 | 6.73% | 0.00 |
| 2025-07-21 | 25.44 | 25.57 | -0.14 | -0.54% | 25.27 | 25.81 | 51194 | 13085.18 | 7.68% | 0.00 |
| 2025-07-18 | 26.31 | 25.71 | -0.22 | -0.85% | 25.71 | 26.78 | 95481 | 24936.64 | 14.32% | 0.00 |
| 2025-07-17 | 25.00 | 25.93 | 0.92 | 3.68% | 24.68 | 26.58 | 108198 | 27888.34 | 16.23% | 0.00 |
| 2025-07-16 | 25.43 | 25.01 | -0.06 | -0.24% | 24.88 | 26.22 | 67198 | 17042.86 | 10.08% | 0.00 |
| 2025-07-15 | 24.70 | 25.07 | 0.23 | 0.93% | 24.40 | 25.40 | 53439 | 13295.11 | 8.02% | 0.00 |
| 2025-07-14 | 24.88 | 24.84 | 0.07 | 0.28% | 24.43 | 24.89 | 25480 | 6283.56 | 3.82% | 0.00 |
| 2025-07-11 | 24.51 | 24.77 | 0.23 | 0.94% | 24.31 | 24.89 | 34272 | 8444.92 | 5.14% | 8.00 |
| 2025-07-10 | 24.63 | 24.54 | -0.03 | -0.12% | 24.40 | 24.86 | 29888 | 7356.81 | 4.48% | 0.00 |
| 2025-07-09 | 24.55 | 24.57 | 0.08 | 0.33% | 24.46 | 24.99 | 40813 | 10070.90 | 6.12% | 0.00 |
| 2025-07-08 | 24.25 | 24.49 | 0.21 | 0.86% | 24.07 | 24.53 | 30882 | 7531.57 | 4.63% | 210.00 |
| 2025-07-07 | 23.89 | 24.28 | 0.31 | 1.29% | 23.81 | 24.32 | 28272 | 6842.66 | 4.24% | 4.00 |
| 2025-07-04 | 24.34 | 23.97 | -0.50 | -2.04% | 23.87 | 24.45 | 31744 | 7643.93 | 4.76% | 0.00 |
| 2025-07-03 | 24.05 | 24.47 | 0.54 | 2.26% | 24.05 | 24.58 | 45106 | 10997.00 | 6.77% | 0.00 |
| 2025-07-02 | 24.13 | 23.93 | -0.07 | -0.29% | 23.73 | 24.13 | 25381 | 6056.70 | 3.81% | 10.00 |
| 2025-07-01 | 24.30 | 24.00 | -0.30 | -1.23% | 23.72 | 24.36 | 32882 | 7899.85 | 4.93% | 0.00 |
| 2025-06-30 | 24.15 | 24.30 | 0.18 | 0.75% | 24.10 | 24.50 | 36488 | 8861.31 | 5.47% | 0.00 |
| 2025-06-27 | 24.07 | 24.12 | 0.06 | 0.25% | 23.88 | 24.43 | 34420 | 8302.36 | 5.16% | 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
