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 |
|---|
| 2026-03-26 | 30.07 | 29.16 | -0.65 | -2.18% | 28.82 | 30.19 | 21018 | 6170.77 | 2.78% | 0.00 |
| 2026-03-25 | 29.81 | 29.81 | 0.24 | 0.81% | 29.70 | 30.48 | 24409 | 7351.30 | 3.23% | 0.00 |
| 2026-03-24 | 29.87 | 29.57 | 0.49 | 1.69% | 28.66 | 29.87 | 21499 | 6266.13 | 2.85% | 0.00 |
| 2026-03-23 | 30.30 | 29.08 | -1.90 | -6.13% | 28.66 | 30.48 | 46321 | 13726.39 | 6.14% | 0.00 |
| 2026-03-20 | 31.72 | 30.98 | -0.51 | -1.62% | 30.81 | 32.38 | 29183 | 9241.79 | 3.87% | 0.00 |
| 2026-03-19 | 31.91 | 31.49 | -0.62 | -1.93% | 31.25 | 32.00 | 22931 | 7228.44 | 3.04% | 0.00 |
| 2026-03-18 | 31.88 | 32.11 | 0.61 | 1.94% | 31.56 | 32.38 | 20750 | 6623.31 | 2.75% | 0.00 |
| 2026-03-17 | 31.90 | 31.50 | -0.20 | -0.63% | 31.26 | 32.38 | 27860 | 8859.91 | 3.69% | 0.00 |
| 2026-03-16 | 31.78 | 31.70 | -0.08 | -0.25% | 31.22 | 32.10 | 18784 | 5927.75 | 2.49% | 0.00 |
| 2026-03-13 | 31.75 | 31.78 | -0.20 | -0.63% | 31.31 | 32.94 | 37067 | 11938.83 | 4.91% | 0.00 |
| 2026-03-12 | 32.83 | 31.98 | -0.86 | -2.62% | 31.87 | 32.93 | 26530 | 8547.56 | 3.51% | 0.00 |
| 2026-03-11 | 33.48 | 32.84 | -0.58 | -1.74% | 32.50 | 33.90 | 48814 | 16156.25 | 6.47% | 0.00 |
| 2026-03-10 | 34.00 | 33.42 | 0.49 | 1.49% | 33.18 | 34.46 | 48024 | 16175.18 | 6.36% | 0.00 |
| 2026-03-09 | 31.01 | 32.93 | 1.43 | 4.54% | 30.72 | 32.94 | 39593 | 12652.65 | 5.24% | 0.00 |
| 2026-03-06 | 31.67 | 31.50 | -0.50 | -1.56% | 31.34 | 32.20 | 29665 | 9384.90 | 3.93% | 0.00 |
| 2026-03-05 | 32.69 | 32.00 | -0.40 | -1.23% | 31.80 | 33.42 | 44885 | 14623.92 | 5.95% | 0.00 |
| 2026-03-04 | 30.00 | 32.40 | 2.20 | 7.28% | 29.57 | 33.15 | 73442 | 22932.48 | 9.73% | 0.00 |
| 2026-03-03 | 31.92 | 30.20 | -1.87 | -5.83% | 30.08 | 32.55 | 42127 | 13026.85 | 5.58% | 0.00 |
| 2026-03-02 | 32.70 | 32.07 | -1.68 | -4.98% | 31.84 | 34.00 | 47922 | 15532.61 | 6.35% | 0.00 |
| 2026-02-27 | 33.61 | 33.75 | 0.18 | 0.54% | 33.23 | 33.95 | 30320 | 10170.33 | 4.02% | 0.00 |
| 2026-02-26 | 33.89 | 33.57 | -0.31 | -0.91% | 33.33 | 34.05 | 25317 | 8486.99 | 3.35% | 0.00 |
| 2026-02-25 | 34.35 | 33.88 | -0.22 | -0.65% | 33.43 | 34.56 | 34961 | 11866.13 | 4.63% | 0.00 |
| 2026-02-24 | 34.49 | 34.10 | -0.38 | -1.10% | 33.20 | 34.86 | 48114 | 16296.75 | 6.37% | 1.00 |
| 2026-02-13 | 34.53 | 34.48 | 0.01 | 0.03% | 34.26 | 35.13 | 50000 | 17314.73 | 6.62% | 0.00 |
| 2026-02-12 | 34.50 | 34.47 | 0.08 | 0.23% | 33.69 | 35.10 | 93965 | 32286.48 | 12.45% | 0.00 |
| 2026-02-11 | 32.34 | 34.39 | 1.69 | 5.17% | 32.34 | 35.68 | 132977 | 45876.37 | 17.62% | 0.00 |
| 2026-02-10 | 31.97 | 32.70 | 0.94 | 2.96% | 31.41 | 33.25 | 70701 | 23004.87 | 9.37% | 0.00 |
| 2026-02-09 | 30.66 | 31.76 | 1.63 | 5.41% | 30.56 | 31.97 | 56594 | 17735.58 | 7.50% | 0.00 |
| 2026-02-06 | 30.12 | 30.13 | -0.27 | -0.89% | 29.60 | 30.55 | 32947 | 9944.96 | 4.36% | 0.00 |
| 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 |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
