未来电器(301386)股票行情
未来电器(301386)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 | 25.20 | 24.65 | -0.55 | -2.18% | 24.41 | 25.43 | 17659 | 4379.79 | 4.11% | 0.00 |
| 2026-03-25 | 24.77 | 25.20 | 0.48 | 1.94% | 24.61 | 25.45 | 21614 | 5439.33 | 5.04% | 0.00 |
| 2026-03-24 | 24.36 | 24.72 | 1.04 | 4.39% | 23.71 | 24.74 | 26512 | 6418.66 | 6.18% | 0.00 |
| 2026-03-23 | 24.54 | 23.68 | -1.33 | -5.32% | 23.30 | 24.80 | 35598 | 8544.28 | 8.29% | 0.00 |
| 2026-03-20 | 25.71 | 25.01 | -0.48 | -1.88% | 25.00 | 26.20 | 27908 | 7114.50 | 6.50% | 0.00 |
| 2026-03-19 | 26.18 | 25.49 | -0.88 | -3.34% | 25.39 | 26.38 | 22562 | 5820.91 | 5.26% | 0.00 |
| 2026-03-18 | 26.19 | 26.37 | 0.48 | 1.85% | 25.90 | 26.47 | 23532 | 6176.39 | 5.48% | 0.00 |
| 2026-03-17 | 27.38 | 25.89 | -1.17 | -4.32% | 25.86 | 27.38 | 28794 | 7610.94 | 6.71% | 0.00 |
| 2026-03-16 | 27.30 | 27.06 | -0.37 | -1.35% | 26.80 | 27.49 | 23821 | 6449.55 | 5.55% | 0.00 |
| 2026-03-13 | 28.59 | 27.43 | -1.29 | -4.49% | 27.38 | 28.59 | 39009 | 10858.86 | 9.09% | 0.00 |
| 2026-03-12 | 28.92 | 28.72 | -0.38 | -1.31% | 28.04 | 29.10 | 38521 | 11018.18 | 8.97% | 0.00 |
| 2026-03-11 | 29.21 | 29.10 | -0.11 | -0.38% | 28.70 | 29.60 | 46879 | 13658.64 | 10.92% | 0.00 |
| 2026-03-10 | 28.55 | 29.21 | 0.45 | 1.56% | 28.44 | 29.43 | 57208 | 16647.65 | 13.33% | 0.00 |
| 2026-03-09 | 27.90 | 28.76 | 0.42 | 1.48% | 27.80 | 28.88 | 64022 | 18286.32 | 14.92% | 0.00 |
| 2026-03-06 | 28.39 | 28.34 | 0.16 | 0.57% | 27.96 | 28.50 | 50750 | 14347.92 | 11.82% | 0.00 |
| 2026-03-05 | 27.59 | 28.18 | 0.79 | 2.88% | 27.59 | 28.65 | 76466 | 21500.20 | 17.82% | 0.00 |
| 2026-03-04 | 26.10 | 27.39 | 1.07 | 4.07% | 26.00 | 27.51 | 47833 | 13004.31 | 11.14% | 1.00 |
| 2026-03-03 | 27.12 | 26.32 | -0.82 | -3.02% | 26.22 | 27.60 | 38329 | 10307.69 | 8.93% | 0.00 |
| 2026-03-02 | 27.53 | 27.14 | -0.97 | -3.45% | 27.00 | 28.07 | 36287 | 9930.47 | 8.45% | 0.00 |
| 2026-02-27 | 28.01 | 28.11 | -0.13 | -0.46% | 27.64 | 28.14 | 32161 | 8946.44 | 7.49% | 0.00 |
| 2026-02-26 | 27.41 | 28.24 | 0.82 | 2.99% | 27.22 | 28.25 | 45079 | 12584.43 | 10.50% | 4.00 |
| 2026-02-25 | 27.35 | 27.42 | 0.01 | 0.04% | 27.18 | 27.55 | 26990 | 7391.34 | 6.29% | 0.00 |
| 2026-02-24 | 26.89 | 27.41 | 0.73 | 2.74% | 26.83 | 27.45 | 29819 | 8131.60 | 6.95% | 3.00 |
| 2026-02-13 | 26.74 | 26.68 | -0.27 | -1.00% | 26.50 | 27.11 | 21666 | 5812.12 | 5.05% | 0.00 |
| 2026-02-12 | 26.85 | 26.95 | 0.27 | 1.01% | 26.48 | 27.33 | 32931 | 8890.77 | 7.67% | 0.00 |
| 2026-02-11 | 27.09 | 26.68 | -0.44 | -1.62% | 26.66 | 27.09 | 28557 | 7666.43 | 6.65% | 0.00 |
| 2026-02-10 | 26.80 | 27.12 | 0.09 | 0.33% | 26.73 | 27.50 | 35575 | 9640.19 | 8.29% | 0.00 |
| 2026-02-09 | 27.28 | 27.03 | 0.10 | 0.37% | 26.70 | 27.35 | 32936 | 8877.67 | 7.67% | 0.00 |
| 2026-02-06 | 26.83 | 26.93 | -0.15 | -0.55% | 26.49 | 27.45 | 41735 | 11317.87 | 9.72% | 0.00 |
| 2026-02-05 | 27.80 | 27.08 | -0.87 | -3.11% | 26.92 | 28.20 | 61323 | 16734.49 | 14.29% | 0.00 |
| 2026-02-04 | 27.71 | 27.95 | -0.03 | -0.11% | 27.45 | 28.95 | 87506 | 24587.08 | 20.39% | 5.00 |
| 2026-02-03 | 27.41 | 27.98 | 0.16 | 0.58% | 27.02 | 28.02 | 93593 | 25667.96 | 21.81% | 25.00 |
| 2026-02-02 | 26.65 | 27.82 | 1.22 | 4.59% | 26.65 | 29.20 | 126720 | 35525.09 | 29.52% | 1.60 |
| 2026-01-30 | 25.89 | 26.60 | 0.77 | 2.98% | 25.81 | 26.72 | 36437 | 9613.59 | 8.49% | 0.00 |
| 2026-01-29 | 26.01 | 25.83 | -0.31 | -1.19% | 25.73 | 26.38 | 24378 | 6358.05 | 5.68% | 0.00 |
| 2026-01-28 | 27.00 | 26.14 | -0.36 | -1.36% | 26.01 | 27.00 | 21147 | 5539.44 | 4.93% | 0.00 |
| 2026-01-27 | 26.35 | 26.50 | 0.21 | 0.80% | 25.38 | 26.51 | 29626 | 7695.54 | 6.90% | 0.00 |
| 2026-01-26 | 26.83 | 26.29 | -0.45 | -1.68% | 26.11 | 26.83 | 29283 | 7759.08 | 6.82% | 0.00 |
| 2026-01-23 | 26.78 | 26.74 | -0.05 | -0.19% | 26.58 | 27.00 | 35123 | 9413.63 | 8.18% | 0.00 |
| 2026-01-22 | 26.98 | 26.79 | -0.18 | -0.67% | 26.43 | 26.98 | 33208 | 8866.90 | 7.74% | 0.00 |
| 2026-01-21 | 26.01 | 26.97 | 0.83 | 3.18% | 25.78 | 26.99 | 49878 | 13193.53 | 11.62% | 1.00 |
| 2026-01-20 | 26.45 | 26.14 | -0.38 | -1.43% | 26.12 | 26.50 | 45841 | 12034.47 | 10.68% | 0.00 |
| 2026-01-19 | 25.66 | 26.52 | 0.39 | 1.49% | 25.63 | 26.78 | 64679 | 17060.87 | 15.07% | 0.00 |
| 2026-01-16 | 26.80 | 26.13 | 0.13 | 0.50% | 26.10 | 27.55 | 60621 | 16123.89 | 14.12% | 0.00 |
| 2026-01-15 | 26.13 | 26.00 | -0.79 | -2.95% | 25.62 | 26.48 | 54950 | 14252.12 | 12.80% | 0.00 |
| 2026-01-14 | 25.68 | 26.79 | 1.16 | 4.53% | 25.45 | 26.80 | 90895 | 23811.50 | 21.18% | 0.00 |
| 2026-01-13 | 25.12 | 25.63 | 0.53 | 2.11% | 24.79 | 26.90 | 69161 | 17759.29 | 16.11% | 0.00 |
| 2026-01-12 | 24.90 | 25.10 | 0.39 | 1.58% | 24.61 | 25.10 | 27896 | 6930.04 | 6.50% | 0.00 |
| 2026-01-09 | 24.59 | 24.71 | 0.19 | 0.77% | 24.35 | 24.75 | 23385 | 5749.76 | 5.45% | 0.00 |
| 2026-01-08 | 24.32 | 24.52 | 0.21 | 0.86% | 24.11 | 24.62 | 15173 | 3709.43 | 3.54% | 0.00 |
| 2026-01-07 | 24.18 | 24.31 | 0.16 | 0.66% | 24.08 | 24.45 | 14717 | 3574.82 | 3.43% | 0.00 |
| 2026-01-06 | 24.00 | 24.15 | 0.25 | 1.05% | 23.88 | 24.29 | 16654 | 4014.03 | 3.88% | 0.00 |
| 2026-01-05 | 23.52 | 23.90 | 0.40 | 1.70% | 23.52 | 24.08 | 16466 | 3942.92 | 3.84% | 0.00 |
| 2025-12-31 | 23.73 | 23.50 | -0.23 | -0.97% | 23.39 | 23.79 | 10428 | 2454.97 | 2.43% | 0.00 |
| 2025-12-30 | 23.81 | 23.73 | -0.20 | -0.84% | 23.71 | 23.97 | 9801 | 2334.18 | 2.28% | 0.00 |
| 2025-12-29 | 24.09 | 23.93 | -0.12 | -0.50% | 23.75 | 24.23 | 12172 | 2909.32 | 2.84% | 0.00 |
| 2025-12-26 | 24.29 | 24.05 | -0.16 | -0.66% | 24.02 | 24.36 | 13311 | 3218.51 | 3.10% | 0.00 |
| 2025-12-25 | 23.91 | 24.21 | 0.19 | 0.79% | 23.86 | 24.24 | 13696 | 3300.00 | 3.19% | 0.00 |
| 2025-12-24 | 23.50 | 24.02 | 0.52 | 2.21% | 23.34 | 24.13 | 16524 | 3948.05 | 3.85% | 0.00 |
| 2025-12-23 | 23.65 | 23.50 | -0.11 | -0.47% | 23.38 | 23.76 | 8610 | 2024.80 | 2.01% | 0.00 |
| 2025-12-22 | 23.55 | 23.61 | 0.01 | 0.04% | 23.55 | 23.81 | 10921 | 2584.87 | 2.54% | 0.00 |
| 2025-12-19 | 23.26 | 23.60 | 0.36 | 1.55% | 23.25 | 23.68 | 10439 | 2458.67 | 2.43% | 0.00 |
| 2025-12-18 | 23.13 | 23.24 | -0.04 | -0.17% | 23.01 | 23.43 | 11760 | 2740.72 | 2.74% | 0.00 |
| 2025-12-17 | 23.19 | 23.28 | 0.16 | 0.69% | 22.62 | 23.36 | 20222 | 4645.17 | 4.71% | 0.00 |
| 2025-12-16 | 23.76 | 23.12 | -0.52 | -2.20% | 23.11 | 23.76 | 15010 | 3490.25 | 3.50% | 0.00 |
| 2025-12-15 | 23.79 | 23.64 | -0.21 | -0.88% | 23.43 | 23.99 | 15558 | 3686.57 | 3.62% | 0.00 |
| 2025-12-12 | 23.80 | 23.85 | 0.04 | 0.17% | 23.80 | 24.28 | 16663 | 4011.57 | 3.88% | 0.00 |
| 2025-12-11 | 24.16 | 23.81 | -0.28 | -1.16% | 23.75 | 24.22 | 16405 | 3929.12 | 3.82% | 0.00 |
| 2025-12-10 | 24.50 | 24.09 | -0.43 | -1.75% | 23.98 | 24.57 | 13296 | 3211.84 | 3.10% | 0.00 |
| 2025-12-09 | 24.47 | 24.52 | 0.04 | 0.16% | 24.28 | 24.64 | 12531 | 3071.10 | 2.92% | 0.00 |
| 2025-12-08 | 24.46 | 24.48 | 0.15 | 0.62% | 24.32 | 24.58 | 13181 | 3224.31 | 3.07% | 0.00 |
| 2025-12-05 | 23.91 | 24.33 | 0.36 | 1.50% | 23.87 | 24.38 | 11989 | 2903.72 | 2.79% | 0.00 |
| 2025-12-04 | 24.38 | 23.97 | -0.41 | -1.68% | 23.87 | 24.42 | 13851 | 3333.92 | 3.23% | 0.00 |
| 2025-12-03 | 24.36 | 24.38 | 0.12 | 0.49% | 24.15 | 24.66 | 16533 | 4032.46 | 3.85% | 0.00 |
| 2025-12-02 | 24.36 | 24.26 | 0.03 | 0.12% | 24.06 | 24.36 | 12239 | 2964.95 | 2.85% | 0.00 |
| 2025-12-01 | 24.01 | 24.23 | 0.09 | 0.37% | 24.01 | 24.59 | 16419 | 3996.50 | 3.83% | 0.00 |
| 2025-11-28 | 23.49 | 24.14 | 0.56 | 2.37% | 23.40 | 24.17 | 21405 | 5133.33 | 4.99% | 0.00 |
| 2025-11-27 | 23.35 | 23.58 | 0.24 | 1.03% | 23.31 | 23.74 | 13893 | 3280.64 | 3.24% | 0.00 |
| 2025-11-26 | 23.69 | 23.34 | -0.34 | -1.44% | 23.30 | 23.89 | 19484 | 4587.59 | 4.54% | 0.00 |
| 2025-11-25 | 23.75 | 23.68 | 0.13 | 0.55% | 23.58 | 24.04 | 18303 | 4354.73 | 4.26% | 0.00 |
深证大盘股票行情在线 K线走势图
未来电器(301386)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
