当前位置: 爱股网 > 股票行情 > ST人福(600079)股票行情

ST人福(600079)股票行情

ST人福(600079)

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

ST人福(600079)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
2026-02-06	19.16	19.28	0.05	0.26%	19.06	19.41	189148	36420.12	1.23%
2026-02-05	18.97	19.23	0.21	1.10%	18.88	19.45	312476	59919.50	2.02%
2026-02-04	18.30	19.02	0.67	3.65%	18.29	19.27	415484	78597.84	2.69%
2026-02-03	18.25	18.35	0.16	0.88%	18.20	18.37	129819	23743.46	0.84%
2026-02-02	18.05	18.19	-0.19	-1.03%	18.03	18.37	199432	36336.08	1.29%
2026-01-30	18.17	18.38	0.20	1.10%	18.14	18.88	272257	50290.03	1.76%
2026-01-29	18.11	18.18	0.03	0.17%	18.03	18.25	145890	26510.81	0.95%
2026-01-28	18.20	18.15	-0.05	-0.27%	18.13	18.35	139039	25321.13	0.90%
2026-01-27	18.25	18.20	-0.10	-0.55%	17.96	18.28	199909	36262.11	1.30%
2026-01-26	18.25	18.30	0.06	0.33%	18.15	18.37	212004	38660.18	1.37%
2026-01-23	18.29	18.24	-0.04	-0.22%	18.18	18.47	237284	43448.17	1.54%
2026-01-22	18.24	18.28	0.04	0.22%	18.11	18.33	137279	25031.37	0.89%
2026-01-21	18.31	18.24	-0.08	-0.44%	18.22	18.33	149466	27291.97	0.97%
2026-01-20	18.29	18.32	-0.01	-0.05%	18.27	18.41	133078	24377.44	0.86%
2026-01-19	18.42	18.33	-0.10	-0.54%	18.26	18.43	181720	33326.25	1.18%
2026-01-16	18.51	18.43	-0.09	-0.49%	18.40	18.61	160278	29621.50	1.04%
2026-01-15	18.31	18.52	0.13	0.71%	18.25	18.53	177995	32774.97	1.15%
2026-01-14	18.63	18.39	-0.24	-1.29%	18.30	18.80	337798	62734.32	2.19%
2026-01-13	18.29	18.63	0.34	1.86%	18.28	18.85	352092	65500.20	2.28%
2026-01-12	18.25	18.29	0.09	0.49%	18.16	18.32	310026	56563.46	2.01%
2026-01-09	18.26	18.20	-0.07	-0.38%	18.17	18.42	420621	76828.48	2.73%
2026-01-08	18.40	18.27	-0.13	-0.71%	18.20	18.56	327014	59982.76	2.12%
2026-01-07	18.69	18.40	-0.38	-2.02%	18.39	18.75	275870	51102.47	1.79%
2026-01-06	18.69	18.78	0.26	1.40%	18.50	18.93	250797	46966.18	1.63%
2026-01-05	18.09	18.52	0.41	2.26%	18.08	18.62	257925	47550.67	1.67%
2025-12-31	18.22	18.11	-0.18	-0.98%	18.08	18.50	204444	37308.91	1.32%
2025-12-30	18.40	18.29	0.10	0.55%	18.21	18.69	237493	43680.88	1.54%
2025-12-29	18.81	18.19	-0.63	-3.35%	18.10	18.81	369013	67599.40	2.39%
2025-12-26	18.81	18.82	-0.03	-0.16%	18.76	19.03	211670	39918.99	1.37%
2025-12-25	18.98	18.85	-0.20	-1.05%	18.71	19.11	264495	50045.59	1.71%
2025-12-24	19.27	19.05	-0.40	-2.06%	19.00	19.30	295624	56432.84	1.92%
2025-12-23	19.26	19.45	0.10	0.52%	18.93	19.46	373162	71568.33	2.42%
2025-12-22	19.60	19.35	0.13	0.68%	18.99	19.70	560017	108479.98	3.63%
2025-12-19	18.39	19.22	0.92	5.03%	18.39	19.22	589529	111636.48	3.82%
2025-12-18	17.81	18.30	0.20	1.10%	17.81	18.95	773630	142613.36	5.01%
2025-12-17	16.73	18.10	0.86	4.99%	16.73	18.10	1246630	217270.66	8.08%
2025-12-16	17.24	17.24	-0.91	-5.01%	17.24	17.24	228319	39362.20	1.48%
2025-12-12	17.81	18.15	0.42	2.37%	17.66	18.19	353016	63334.38	2.29%
2025-12-11	17.77	17.73	-0.08	-0.45%	17.68	18.14	281479	50323.97	1.82%
2025-12-10	17.73	17.81	0.07	0.39%	17.28	17.84	430220	75289.16	2.79%
2025-12-09	18.50	17.74	-0.77	-4.16%	17.69	18.50	527968	94990.27	3.42%
2025-12-08	18.63	18.51	-0.13	-0.70%	18.50	18.72	129133	24006.04	0.84%
2025-12-05	18.70	18.64	-0.10	-0.53%	18.46	18.70	147510	27367.58	0.96%
2025-12-04	18.58	18.74	0.17	0.92%	18.33	18.78	175469	32551.41	1.14%
2025-12-03	18.95	18.57	-0.64	-3.33%	18.42	18.96	350801	65475.50	2.27%
2025-12-02	19.46	19.21	-0.23	-1.18%	19.16	19.47	125550	24181.93	0.81%
2025-12-01	19.33	19.44	0.11	0.57%	19.29	19.48	122545	23788.00	0.79%
2025-11-28	19.21	19.33	0.06	0.31%	19.21	19.38	87281	16830.60	0.57%
2025-11-27	19.41	19.27	-0.13	-0.67%	19.26	19.42	106648	20609.84	0.69%
2025-11-26	19.29	19.40	0.15	0.78%	19.25	19.69	175157	34071.86	1.14%
2025-11-25	19.22	19.25	0.07	0.36%	19.18	19.38	139205	26850.77	0.90%
2025-11-24	19.17	19.18	0.02	0.10%	19.04	19.31	155729	29841.82	1.01%
2025-11-21	19.61	19.16	-0.57	-2.89%	19.11	19.73	243159	46994.25	1.58%
2025-11-20	19.85	19.73	-0.12	-0.60%	19.68	19.94	127136	25150.40	0.82%
2025-11-19	19.99	19.85	-0.18	-0.90%	19.77	20.05	171165	34026.20	1.11%
2025-11-18	20.23	20.03	-0.26	-1.28%	19.97	20.29	270214	54242.42	1.75%
2025-11-17	20.70	20.29	-0.49	-2.36%	20.27	20.73	253677	51674.37	1.64%
2025-11-14	20.72	20.78	-0.04	-0.19%	20.66	20.94	159848	33272.47	1.04%
2025-11-13	20.64	20.82	0.21	1.02%	20.52	20.95	233615	48476.17	1.51%
2025-11-12	20.54	20.61	0.12	0.59%	20.50	20.67	154995	31925.63	1.00%
2025-11-11	20.62	20.49	-0.11	-0.53%	20.46	20.70	145748	29921.70	0.94%
2025-11-10	20.46	20.60	0.14	0.68%	20.33	20.67	178441	36626.20	1.16%
2025-11-07	20.30	20.46	0.11	0.54%	20.25	20.48	170596	34835.13	1.11%
2025-11-06	20.30	20.35	0.05	0.25%	20.18	20.46	208377	42320.11	1.35%
2025-11-05	20.19	20.30	-0.09	-0.44%	20.16	20.35	217946	44153.01	1.41%
2025-11-04	20.74	20.39	-0.34	-1.64%	20.23	20.77	387205	79190.89	2.51%
2025-11-03	21.03	20.73	-0.41	-1.94%	20.63	21.14	395742	82161.83	2.56%
2025-10-31	21.40	21.14	0.02	0.09%	21.01	21.43	358062	75790.72	2.32%
2025-10-30	21.58	21.12	-0.05	-0.24%	21.01	21.68	378518	80661.57	2.45%
2025-10-29	21.21	21.17	-0.13	-0.61%	21.06	21.38	190917	40372.78	1.24%
2025-10-28	21.54	21.30	-0.24	-1.11%	21.19	21.54	218198	46522.23	1.41%
2025-10-27	20.92	21.54	0.77	3.71%	20.73	21.76	422210	89645.36	2.74%
2025-10-24	20.81	20.77	-0.03	-0.14%	20.68	20.87	102418	21275.24	0.66%
2025-10-23	20.72	20.80	0.02	0.10%	20.56	20.81	93818	19382.15	0.61%
2025-10-22	20.76	20.78	0.05	0.24%	20.75	20.93	88180	18343.52	0.57%
2025-10-21	20.70	20.73	0.10	0.48%	20.60	20.80	98392	20376.66	0.64%
2025-10-20	20.55	20.63	0.00	0.00%	20.49	20.80	121157	24947.55	0.79%
2025-10-17	21.02	20.63	-0.41	-1.95%	20.60	21.16	230054	47824.14	1.49%
2025-10-16	21.18	21.04	-0.14	-0.66%	20.99	21.30	145233	30686.01	0.94%
2025-10-15	21.00	21.18	0.21	1.00%	20.87	21.19	153060	32293.81	0.99%

上证大盘股票行情在线 K线走势图

ST人福(600079)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
欧莱新材	28.91	12.93
万润新能	86.50	10.26
诺诚健华	24.02	10.13
金牛化工	8.64	10.06
鼎胜新材	17.77	10.03
杉杉股份	14.37	10.03
杭电股份	13.71	10.03
金龙汽车	19.21	10.02
沧州大化	21.63	10.02
京华激光	25.47	10.02
海量数据	18.22	10.02
长江通信	40.00	10.01
五洲新春	85.65	10.01
洲际油气	5.50	10.00
百合花	18.48	10.00
数据港	39.16	10.00
杭州解百	10.78	10.00
科森科技	24.23	9.99
三祥新材	42.93	9.99
福莱新材	43.05	9.99

深市涨幅前二十

名称	价格	涨幅▼
皇庭国际	2.28	10.14
协鑫集成	4.58	10.10
银河电子	9.52	10.06
棒杰股份	6.90	10.05
协鑫能科	12.06	10.04
特一药业	13.15	10.04
神剑股份	15.24	10.04
金富科技	20.54	10.02
永太科技	28.77	10.02
准油股份	10.32	10.02
科瑞技术	28.78	10.02
翔鹭钨业	28.46	10.01
名雕股份	30.65	10.01
完美世界	19.57	10.01
正泰电源	25.73	10.00
联诚精密	25.73	10.00
宇晶股份	84.36	10.00
南矿集团	25.52	10.00
恩捷股份	57.44	10.00
汉森制药	7.59	10.00

创业板涨幅前二十

名称	价格	涨幅▼
凯龙高科	34.30	20.01
智立方	80.33	20.00
田中精机	50.57	20.00
佳创视讯	8.08	17.27
震裕科技	176.55	13.39
铭利达	22.57	13.36
振东制药	6.50	13.24
泽润新能	103.89	12.19
江天化学	36.68	11.66
福赛科技	140.99	11.54
首华燃气	17.08	10.98
安靠智电	49.01	10.56
海科新源	57.40	9.94
通源石油	12.64	9.72
光大同创	62.56	9.18
江丰电子	123.61	8.93
嘉益股份	56.27	8.52
中环海陆	37.99	8.48
易天股份	32.43	8.28
斯菱智驱	178.00	7.94