当前位置: 爱股网 > 股票行情 > 必得科技(605298)股票行情

必得科技(605298)股票行情

必得科技(605298)

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

必得科技(605298)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	43.67	44.74	1.02	2.33%	43.67	45.20	15993	7115.02	0.86%
2026-03-25	44.99	43.72	0.20	0.46%	43.06	44.99	12244	5359.10	0.66%
2026-03-24	42.50	43.52	2.17	5.25%	42.09	43.65	17800	7650.75	0.96%
2026-03-23	44.18	41.35	-3.40	-7.60%	41.00	44.18	28163	11984.29	1.51%
2026-03-20	46.07	44.75	-1.18	-2.57%	44.59	46.76	13014	5908.13	0.70%
2026-03-19	46.19	45.93	-0.95	-2.03%	45.82	47.30	16194	7491.81	0.87%
2026-03-18	46.96	46.88	0.47	1.01%	45.68	46.98	14541	6742.19	0.78%
2026-03-17	48.08	46.41	-1.72	-3.57%	46.30	48.18	14865	7004.89	0.80%
2026-03-16	49.18	48.13	-0.83	-1.70%	47.20	49.18	20594	9913.53	1.11%
2026-03-13	52.80	48.96	-3.57	-6.80%	48.80	52.80	37090	18623.92	1.99%
2026-03-12	52.01	52.53	0.22	0.42%	51.51	52.65	24504	12768.52	1.32%
2026-03-11	52.82	52.31	0.01	0.02%	50.10	52.92	49362	25467.08	2.65%
2026-03-10	53.00	52.30	0.20	0.38%	51.86	54.50	30435	16069.60	1.63%
2026-03-09	50.91	52.10	0.97	1.90%	50.00	52.96	38958	20071.10	2.09%
2026-03-06	49.46	51.13	1.32	2.65%	49.31	52.68	63522	32707.39	3.41%
2026-03-05	46.19	49.81	4.53	10.00%	45.70	49.81	40764	19571.73	2.19%
2026-03-04	44.53	45.28	0.74	1.66%	43.88	45.29	19181	8589.23	1.03%
2026-03-03	43.96	44.54	0.58	1.32%	43.50	46.20	32749	14743.74	1.76%
2026-03-02	43.80	43.96	0.01	0.02%	43.18	44.40	14710	6456.44	0.79%
2026-02-27	43.75	43.95	-0.24	-0.54%	43.68	44.50	11819	5205.60	0.63%
2026-02-26	43.80	44.19	0.39	0.89%	43.65	44.86	10895	4808.92	0.58%
2026-02-25	45.27	43.80	-1.38	-3.05%	43.68	45.40	14454	6379.41	0.78%
2026-02-24	44.66	45.18	1.41	3.22%	43.42	45.63	19704	8848.53	1.06%
2026-02-13	43.92	43.77	0.04	0.09%	43.51	44.16	10267	4502.33	0.55%
2026-02-12	43.73	43.73	0.02	0.05%	42.63	44.00	14434	6274.99	0.77%
2026-02-11	43.02	43.71	0.69	1.60%	42.78	44.60	20307	8898.19	1.09%
2026-02-10	41.68	43.02	1.38	3.31%	41.51	43.10	16643	7086.57	0.89%
2026-02-09	42.26	41.64	0.11	0.26%	41.00	42.28	10801	4494.91	0.58%
2026-02-06	41.27	41.53	-0.08	-0.19%	40.96	42.20	7762	3238.23	0.42%
2026-02-05	40.55	41.61	0.65	1.59%	40.50	41.96	11142	4618.02	0.60%
2026-02-04	41.22	40.96	-0.14	-0.34%	40.51	41.22	10483	4278.01	0.56%
2026-02-03	41.56	41.10	0.65	1.61%	40.52	41.56	10395	4262.21	0.56%
2026-02-02	42.50	40.45	-1.65	-3.92%	40.38	42.50	16482	6791.98	0.88%
2026-01-30	41.87	42.10	0.23	0.55%	40.64	42.20	16046	6684.39	0.86%
2026-01-29	42.10	41.87	-0.55	-1.30%	41.80	43.48	18703	7920.10	1.00%
2026-01-28	44.37	42.42	-1.40	-3.19%	42.21	44.45	18519	7926.07	0.99%
2026-01-27	42.50	43.82	0.93	2.17%	42.30	44.85	19836	8656.24	1.07%
2026-01-26	43.99	42.89	-0.71	-1.63%	42.51	44.05	15311	6575.39	0.82%
2026-01-23	42.84	43.60	0.76	1.77%	42.61	43.60	15141	6527.78	0.81%
2026-01-22	42.49	42.84	0.41	0.97%	42.08	43.21	15937	6781.79	0.86%
2026-01-21	41.93	42.43	-0.07	-0.16%	41.57	42.90	20472	8599.82	1.10%
2026-01-20	42.72	42.50	-0.22	-0.51%	42.16	43.26	20101	8566.17	1.08%
2026-01-19	44.22	42.72	-1.60	-3.61%	42.69	44.72	37852	16414.33	2.03%
2026-01-16	45.65	44.32	-1.34	-2.93%	44.07	45.79	24396	10896.29	1.31%
2026-01-15	43.34	45.66	1.81	4.13%	43.34	46.00	36148	16422.62	1.94%
2026-01-14	44.00	43.85	-0.37	-0.84%	43.50	45.55	31369	13914.47	1.68%
2026-01-13	44.45	44.22	-0.98	-2.17%	43.85	45.91	36575	16396.23	1.96%
2026-01-12	43.66	45.20	1.52	3.48%	43.01	45.33	47190	20975.08	2.53%
2026-01-09	43.50	43.68	-0.46	-1.04%	42.41	45.00	56411	24491.84	3.03%
2026-01-08	40.17	44.14	4.01	9.99%	40.14	44.14	65876	28486.36	3.54%
2026-01-07	39.25	40.13	0.85	2.16%	39.00	40.75	29644	11872.51	1.59%
2026-01-06	39.40	39.28	-0.07	-0.18%	39.07	40.09	16732	6601.08	0.91%
2026-01-05	40.10	39.35	-0.62	-1.55%	39.05	40.12	20051	7920.24	1.09%
2025-12-31	39.40	39.97	0.17	0.43%	39.40	40.38	11310	4519.40	0.61%
2025-12-30	39.61	39.80	-0.18	-0.45%	39.41	40.08	10316	4102.00	0.56%
2025-12-29	39.50	39.98	0.56	1.42%	39.04	40.14	14273	5663.63	0.77%
2025-12-26	39.99	39.42	-0.57	-1.43%	39.17	40.30	14660	5805.81	0.79%
2025-12-25	40.89	39.99	-0.87	-2.13%	39.66	41.12	18679	7468.05	1.01%
2025-12-24	41.95	40.86	-1.10	-2.62%	40.70	42.25	24223	9970.35	1.31%
2025-12-23	42.32	41.96	-0.36	-0.85%	41.41	42.33	21026	8795.11	1.14%
2025-12-22	41.01	42.32	1.14	2.77%	40.40	42.88	29338	12204.70	1.59%
2025-12-19	41.35	41.18	-0.29	-0.70%	39.85	41.92	28838	11819.71	1.56%
2025-12-18	40.10	41.47	1.38	3.44%	40.01	43.67	51266	21603.41	2.78%
2025-12-17	39.12	40.09	0.65	1.65%	39.12	40.18	18518	7351.39	1.00%
2025-12-16	38.89	39.44	0.54	1.39%	38.45	40.06	19352	7604.14	1.05%
2025-12-15	38.89	38.90	0.01	0.03%	38.51	39.87	16669	6550.16	0.90%
2025-12-12	38.37	38.89	0.17	0.44%	38.37	39.36	12545	4890.45	0.68%
2025-12-11	38.79	38.72	-0.07	-0.18%	38.34	39.49	13068	5075.95	0.71%
2025-12-10	38.74	38.79	0.05	0.13%	38.10	39.13	8941	3453.67	0.48%
2025-12-09	38.57	38.74	-0.16	-0.41%	38.48	39.77	13687	5359.50	0.74%
2025-12-08	38.22	38.90	0.82	2.15%	38.22	39.18	15576	6040.00	0.84%
2025-12-05	37.44	38.08	0.40	1.06%	37.08	38.24	11648	4405.39	0.63%
2025-12-04	37.95	37.68	0.23	0.61%	36.93	38.00	11722	4398.12	0.63%
2025-12-03	38.05	37.45	-0.60	-1.58%	37.04	38.21	14128	5299.44	0.77%
2025-12-02	38.07	38.05	-0.21	-0.55%	37.50	38.43	10839	4104.25	0.59%
2025-12-01	38.75	38.26	-0.11	-0.29%	37.60	38.75	13202	5020.10	0.71%
2025-11-28	37.65	38.37	1.14	3.06%	37.20	39.28	24817	9523.68	1.34%
2025-11-27	37.40	37.23	-0.37	-0.98%	37.03	38.00	8683	3263.26	0.47%
2025-11-26	37.56	37.60	0.07	0.19%	37.01	37.95	10071	3774.08	0.55%
2025-11-25	37.70	37.53	0.09	0.24%	37.33	38.26	13538	5099.29	0.73%

上证大盘股票行情在线 K线走势图

必得科技(605298)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09