当前位置: 爱股网 > 股票行情 > 东宏股份(603856)股票行情

东宏股份(603856)股票行情

东宏股份(603856)

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

东宏股份(603856)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
2026-03-25	13.04	13.13	0.15	1.16%	12.95	13.34	34682	4570.68	1.23%
2026-03-24	12.61	12.98	0.48	3.84%	12.38	13.01	53795	6823.76	1.91%
2026-03-23	12.98	12.50	-0.84	-6.30%	12.40	13.10	56193	7162.54	1.99%
2026-03-20	13.54	13.34	-0.17	-1.26%	13.25	13.73	35450	4761.67	1.26%
2026-03-19	13.96	13.51	-0.47	-3.36%	13.47	13.98	36708	5003.74	1.30%
2026-03-18	13.48	13.98	0.49	3.63%	13.48	14.10	60958	8496.69	2.16%
2026-03-17	13.57	13.49	-0.08	-0.59%	13.47	13.86	41288	5635.07	1.46%
2026-03-16	14.08	13.57	-0.42	-3.00%	13.49	14.18	68183	9338.19	2.42%
2026-03-13	14.60	13.99	-0.91	-6.11%	13.95	14.68	86603	12315.56	3.07%
2026-03-12	14.12	14.90	0.78	5.52%	14.10	14.95	136102	19859.13	4.83%
2026-03-11	14.42	14.12	-0.19	-1.33%	13.99	14.42	59077	8332.76	2.09%
2026-03-10	14.60	14.31	-0.53	-3.57%	14.24	14.79	84261	12173.31	2.99%
2026-03-09	13.80	14.84	0.93	6.69%	13.72	15.04	120665	17658.36	4.28%
2026-03-06	13.35	13.91	0.56	4.19%	13.34	13.94	36330	4999.59	1.29%
2026-03-05	13.32	13.35	0.15	1.14%	13.29	13.61	30659	4117.24	1.09%
2026-03-04	13.30	13.20	-0.11	-0.83%	13.08	13.37	31912	4220.94	1.13%
2026-03-03	13.59	13.31	-0.30	-2.20%	13.26	13.74	50194	6770.22	1.78%
2026-03-02	13.61	13.61	-0.20	-1.45%	13.57	13.86	43521	5969.07	1.54%
2026-02-27	14.12	13.81	-0.23	-1.64%	13.69	14.13	50875	7026.53	1.80%
2026-02-26	14.10	14.04	-0.03	-0.21%	13.93	14.12	25142	3517.27	0.89%
2026-02-25	14.05	14.07	-0.05	-0.35%	13.98	14.34	39988	5657.28	1.42%
2026-02-24	13.78	14.12	0.64	4.75%	13.73	14.33	55711	7830.33	1.98%
2026-02-13	13.70	13.48	-0.18	-1.32%	13.46	13.74	22099	3008.22	0.78%
2026-02-12	13.70	13.66	-0.15	-1.09%	13.54	14.00	28928	3976.93	1.03%
2026-02-11	13.77	13.81	0.03	0.22%	13.74	13.95	26231	3637.75	0.93%
2026-02-10	13.98	13.78	-0.14	-1.01%	13.76	13.98	20090	2780.44	0.71%
2026-02-09	13.96	13.92	0.15	1.09%	13.78	13.98	22466	3118.42	0.80%
2026-02-06	13.64	13.77	0.06	0.44%	13.62	14.05	30776	4259.39	1.09%
2026-02-05	13.91	13.71	-0.28	-2.00%	13.66	14.02	37512	5175.26	1.33%
2026-02-04	13.59	13.99	0.44	3.25%	13.55	14.23	62662	8734.68	2.22%
2026-02-03	13.56	13.55	0.16	1.19%	13.35	13.58	24260	3273.11	0.86%
2026-02-02	13.70	13.39	-0.31	-2.26%	13.36	13.75	47896	6486.62	1.70%
2026-01-30	13.51	13.70	0.19	1.41%	13.29	13.71	42471	5731.76	1.51%
2026-01-29	13.57	13.51	0.04	0.30%	13.27	13.74	57333	7749.36	2.03%
2026-01-28	13.48	13.47	-0.09	-0.66%	13.42	13.64	28774	3884.07	1.02%
2026-01-27	13.65	13.56	-0.09	-0.66%	13.33	13.69	31029	4184.90	1.10%
2026-01-26	13.70	13.65	0.02	0.15%	13.57	13.78	37313	5094.22	1.32%
2026-01-23	13.80	13.63	-0.11	-0.80%	13.60	13.80	33019	4507.47	1.17%
2026-01-22	13.65	13.74	0.14	1.03%	13.50	13.79	39554	5418.50	1.40%
2026-01-21	13.57	13.60	0.00	0.00%	13.50	13.81	48992	6671.01	1.74%
2026-01-20	13.36	13.60	0.27	2.03%	13.27	13.68	49657	6717.43	1.76%
2026-01-19	13.13	13.33	0.20	1.52%	13.13	13.36	37573	4979.02	1.33%
2026-01-16	13.11	13.13	0.03	0.23%	13.10	13.39	39922	5264.30	1.42%
2026-01-15	13.15	13.10	-0.25	-1.87%	13.02	13.21	47195	6176.37	1.67%
2026-01-14	12.78	13.35	0.58	4.54%	12.69	13.39	69765	9038.32	2.47%
2026-01-13	12.84	12.77	0.03	0.24%	12.70	12.88	34159	4365.58	1.21%
2026-01-12	12.90	12.74	-0.10	-0.78%	12.70	12.95	34724	4433.66	1.23%
2026-01-09	12.80	12.84	0.11	0.86%	12.71	12.95	37863	4862.18	1.34%
2026-01-08	12.59	12.73	0.15	1.19%	12.44	12.81	42374	5368.94	1.50%
2026-01-07	12.61	12.58	0.05	0.40%	12.49	12.62	23222	2917.02	0.82%
2026-01-06	12.58	12.53	0.00	0.00%	12.47	12.65	25999	3265.30	0.92%
2026-01-05	12.58	12.53	0.06	0.48%	12.49	12.78	53514	6774.37	1.90%
2025-12-31	12.47	12.47	0.03	0.24%	12.30	12.54	19057	2369.55	0.68%
2025-12-30	12.62	12.44	-0.22	-1.74%	12.40	12.69	22681	2829.81	0.80%
2025-12-29	12.77	12.66	-0.03	-0.24%	12.54	12.79	22359	2824.26	0.79%
2025-12-26	12.77	12.69	-0.12	-0.94%	12.62	12.82	25220	3209.56	0.89%
2025-12-25	12.58	12.81	0.35	2.81%	12.49	13.00	35643	4555.75	1.26%
2025-12-24	12.39	12.46	0.08	0.65%	12.26	12.51	20464	2542.53	0.73%
2025-12-23	12.43	12.38	-0.07	-0.56%	12.31	12.56	17410	2153.39	0.62%
2025-12-22	12.54	12.45	-0.03	-0.24%	12.40	12.59	18213	2273.33	0.65%
2025-12-19	12.37	12.48	0.11	0.89%	12.36	12.55	19972	2494.23	0.71%
2025-12-18	12.23	12.37	0.16	1.31%	12.17	12.46	23977	2959.86	0.85%
2025-12-17	12.25	12.21	-0.04	-0.33%	11.94	12.34	25686	3116.56	0.91%
2025-12-16	12.42	12.25	-0.17	-1.37%	12.20	12.44	17134	2107.24	0.61%
2025-12-15	12.29	12.42	0.10	0.81%	12.20	12.53	30314	3763.46	1.07%
2025-12-12	12.48	12.32	-0.07	-0.56%	12.31	12.59	18717	2331.18	0.66%
2025-12-11	12.63	12.39	-0.12	-0.96%	12.36	12.63	20904	2604.77	0.74%
2025-12-10	12.71	12.51	-0.18	-1.42%	12.49	12.71	22291	2799.25	0.79%
2025-12-09	12.71	12.69	-0.02	-0.16%	12.65	12.81	25268	3215.72	0.90%
2025-12-08	13.03	12.71	-0.23	-1.78%	12.62	13.03	34799	4432.47	1.23%
2025-12-05	12.89	12.94	0.06	0.47%	12.76	12.96	27085	3489.07	0.96%
2025-12-04	12.99	12.88	-0.11	-0.85%	12.82	13.07	19762	2552.21	0.70%
2025-12-03	12.88	12.99	0.01	0.08%	12.85	13.04	22576	2922.97	0.80%
2025-12-02	13.03	12.98	-0.06	-0.46%	12.78	13.04	25069	3238.76	0.89%
2025-12-01	12.97	13.04	0.05	0.38%	12.97	13.23	32519	4258.71	1.15%
2025-11-28	12.71	12.99	0.34	2.69%	12.61	13.14	43371	5601.37	1.54%
2025-11-27	12.60	12.65	0.06	0.48%	12.49	12.72	18423	2325.72	0.65%
2025-11-26	12.75	12.59	-0.21	-1.64%	12.56	12.89	22318	2831.92	0.79%
2025-11-25	12.75	12.80	0.13	1.03%	12.66	13.13	32330	4173.05	1.15%
2025-11-24	12.53	12.67	0.20	1.60%	12.50	12.74	33721	4254.61	1.20%

上证大盘股票行情在线 K线走势图

东宏股份(603856)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