当前位置: 爱股网 > 股票行情 > 挖金客(301380)股票行情

挖金客(301380)股票行情

挖金客(301380)

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

挖金客(301380)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	32.98	31.46	-1.23	-3.76%	31.28	32.98	14129	4507.91	1.75%	0.00
2026-03-25	32.47	32.69	0.93	2.93%	32.32	33.30	18556	6094.00	2.30%	0.00
2026-03-24	30.98	31.76	1.37	4.51%	30.53	31.80	17425	5427.86	2.16%	0.00
2026-03-23	32.07	30.39	-2.00	-6.17%	30.04	32.37	20049	6239.46	2.48%	0.00
2026-03-20	34.19	32.39	-1.53	-4.51%	32.32	34.39	20277	6709.30	2.51%	0.00
2026-03-19	34.21	33.92	-0.76	-2.19%	33.75	34.62	13109	4481.41	1.62%	0.00
2026-03-18	33.62	34.68	1.43	4.30%	33.33	34.68	18729	6387.69	2.32%	0.00
2026-03-17	34.26	33.25	-0.85	-2.49%	33.23	34.47	10932	3691.85	1.35%	0.00
2026-03-16	33.80	34.10	0.10	0.29%	33.57	34.27	11512	3909.08	1.43%	0.00
2026-03-13	34.80	34.00	-1.06	-3.02%	33.90	35.00	19616	6734.18	2.43%	0.00
2026-03-12	35.43	35.06	-0.38	-1.07%	34.88	35.79	18110	6387.34	2.24%	0.00
2026-03-11	36.29	35.44	-0.47	-1.31%	35.37	36.31	16665	5958.62	2.06%	0.00
2026-03-10	35.63	35.91	0.65	1.84%	35.55	36.25	15598	5590.16	1.93%	0.00
2026-03-09	34.23	35.26	0.42	1.21%	34.05	35.53	19792	6861.05	2.45%	0.00
2026-03-06	33.67	34.84	1.01	2.99%	33.64	34.89	16970	5852.58	2.10%	0.00
2026-03-05	34.00	33.83	0.42	1.26%	33.66	34.37	16076	5471.76	1.99%	0.00
2026-03-04	33.57	33.41	-0.16	-0.48%	32.91	33.90	21335	7145.25	2.64%	0.00
2026-03-03	35.92	33.57	-2.36	-6.57%	33.50	36.44	36748	12756.01	4.55%	0.00
2026-03-02	37.52	35.93	-2.40	-6.26%	35.93	37.88	34930	12788.72	4.33%	0.00
2026-02-27	37.70	38.33	0.65	1.73%	37.51	38.49	20351	7775.56	2.52%	0.00
2026-02-26	37.78	37.68	-0.05	-0.13%	37.50	38.05	14908	5627.69	1.85%	0.00
2026-02-25	37.92	37.73	-0.13	-0.34%	37.51	38.04	16840	6351.16	2.09%	0.00
2026-02-24	38.78	37.86	-0.56	-1.46%	37.50	39.00	19006	7193.34	2.35%	0.00
2026-02-13	38.78	38.42	-0.67	-1.71%	38.42	39.30	22271	8655.16	2.76%	0.00
2026-02-12	38.79	39.09	0.14	0.36%	38.43	39.30	22910	8918.94	2.84%	3.00
2026-02-11	39.46	38.95	-0.60	-1.52%	38.60	39.50	35855	13976.29	4.44%	0.00
2026-02-10	38.78	39.55	1.05	2.73%	38.22	39.92	58521	23038.51	7.25%	2.00
2026-02-09	37.80	38.50	1.54	4.17%	37.32	38.79	33387	12750.10	4.14%	0.00
2026-02-06	36.53	36.96	0.12	0.33%	36.30	37.49	16434	6084.85	2.04%	0.00
2026-02-05	36.45	36.84	-0.03	-0.08%	36.38	37.35	17768	6573.75	2.20%	0.00
2026-02-04	38.20	36.87	-1.49	-3.88%	36.00	38.27	35173	13038.43	4.36%	0.00
2026-02-03	37.30	38.36	1.19	3.20%	37.27	38.37	24758	9385.78	3.07%	0.00
2026-02-02	37.22	37.17	-0.43	-1.14%	37.14	38.28	23972	9043.26	2.97%	0.00
2026-01-30	37.85	37.60	-1.03	-2.67%	36.99	38.43	33592	12628.10	4.16%	0.00
2026-01-29	37.60	38.63	1.03	2.74%	37.13	39.95	53021	20689.83	6.57%	0.00
2026-01-28	38.73	37.60	-1.13	-2.92%	37.47	39.42	31403	12066.54	3.89%	0.00
2026-01-27	38.89	38.73	-0.30	-0.77%	38.00	39.55	31011	11972.11	3.84%	0.00
2026-01-26	39.90	39.03	-0.95	-2.38%	38.15	40.28	42016	16466.31	5.20%	0.00
2026-01-23	39.15	39.98	0.63	1.60%	38.77	40.28	49058	19483.46	6.08%	18.00
2026-01-22	39.10	39.35	0.01	0.03%	38.42	39.50	35744	13923.93	4.43%	0.00
2026-01-21	38.50	39.34	0.88	2.29%	38.46	39.69	49106	19292.48	6.08%	3.00
2026-01-20	38.80	38.46	-0.15	-0.39%	37.77	39.15	38723	14872.56	4.80%	5.00
2026-01-19	39.31	38.61	-1.67	-4.15%	38.60	39.55	48112	18693.13	5.96%	7.00
2026-01-16	39.88	40.28	0.35	0.88%	38.50	40.28	67100	26403.65	8.31%	0.00
2026-01-15	41.82	39.93	-3.06	-7.12%	39.36	42.75	87432	35399.35	10.83%	10.00
2026-01-14	41.20	42.99	1.24	2.97%	41.13	44.50	121816	52453.67	15.09%	0.00
2026-01-13	42.77	41.75	-1.40	-3.24%	40.50	44.33	97220	40910.64	12.04%	0.00
2026-01-12	39.73	43.15	3.43	8.64%	39.73	45.71	139451	58837.42	17.27%	2.00
2026-01-09	39.05	39.72	-0.78	-1.93%	39.05	42.15	105139	42611.11	13.02%	19.00
2026-01-08	38.93	40.50	1.00	2.53%	37.73	41.11	116425	45728.10	14.42%	0.00
2026-01-07	37.19	39.50	1.58	4.17%	37.02	39.88	115008	44550.40	14.24%	0.00
2026-01-06	37.60	37.92	-1.06	-2.72%	36.90	37.97	91013	34100.95	11.27%	2.00
2026-01-05	36.00	38.98	1.18	3.12%	35.55	40.00	158996	60101.36	19.69%	0.00
2025-12-31	31.60	37.80	6.30	20.00%	31.60	37.80	120637	43916.04	14.94%	11.00
2025-12-30	31.90	31.50	-0.16	-0.51%	31.33	31.90	8483	2679.99	1.05%	0.00
2025-12-29	31.97	31.66	-0.01	-0.03%	31.47	31.97	6688	2114.88	0.83%	0.00
2025-12-26	31.84	31.67	-0.18	-0.57%	31.48	31.98	8499	2698.38	1.05%	0.00
2025-12-25	31.77	31.85	0.22	0.70%	31.55	32.03	9646	3070.44	1.19%	0.00
2025-12-24	30.90	31.63	0.73	2.36%	30.81	31.67	8619	2711.01	1.07%	0.00
2025-12-23	31.46	30.90	-0.63	-2.00%	30.80	31.55	7811	2428.32	0.97%	0.00
2025-12-22	31.42	31.53	0.10	0.32%	31.42	31.82	7110	2249.79	0.88%	0.00
2025-12-19	31.20	31.43	0.23	0.74%	31.14	31.76	8462	2657.68	1.05%	0.00
2025-12-18	30.79	31.20	0.36	1.17%	30.47	31.42	11202	3497.11	1.39%	0.00
2025-12-17	30.67	30.84	0.17	0.55%	30.08	30.85	10801	3290.05	1.34%	0.00
2025-12-16	30.91	30.67	-0.33	-1.06%	30.23	31.13	9813	3002.95	1.22%	0.00
2025-12-15	30.81	31.00	-0.18	-0.58%	30.70	31.45	7808	2425.44	0.97%	0.00
2025-12-12	31.45	31.18	-0.24	-0.76%	31.15	31.64	8376	2627.73	1.04%	0.00
2025-12-11	32.39	31.42	-0.87	-2.69%	31.42	32.43	11177	3553.41	1.38%	0.00
2025-12-10	32.59	32.29	-0.36	-1.10%	32.03	32.59	7229	2331.09	0.90%	0.00
2025-12-09	32.93	32.65	-0.33	-1.00%	32.56	33.27	7566	2484.05	0.94%	0.00
2025-12-08	32.60	32.98	0.42	1.29%	32.44	33.24	11138	3680.70	1.38%	0.00
2025-12-05	32.25	32.56	0.31	0.96%	31.80	32.62	11890	3832.85	1.47%	0.00
2025-12-04	32.78	32.25	-0.52	-1.59%	32.10	32.94	9405	3045.23	1.16%	0.00
2025-12-03	33.53	32.77	-0.84	-2.50%	32.66	33.72	11950	3935.01	1.48%	0.00
2025-12-02	34.19	33.61	-0.65	-1.90%	33.56	34.23	9508	3207.32	1.18%	0.00
2025-12-01	34.09	34.26	0.17	0.50%	33.88	34.40	10191	3486.42	1.26%	0.00
2025-11-28	33.93	34.09	0.03	0.09%	33.75	34.31	8103	2753.37	1.00%	0.00
2025-11-27	34.07	34.06	0.15	0.44%	33.53	34.45	11447	3899.03	1.42%	0.00
2025-11-26	34.29	33.91	-0.44	-1.28%	33.88	34.75	13021	4458.29	1.61%	0.00
2025-11-25	34.18	34.35	0.56	1.66%	33.67	34.79	15917	5483.12	1.97%	0.00

深证大盘股票行情在线 K线走势图

挖金客(301380)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