当前位置: 爱股网 > 股票行情 > 东威科技(688700)股票行情

东威科技(688700)股票行情

东威科技(688700)

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

东威科技(688700)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
2026-03-27	51.25	52.04	-0.47	-0.90%	50.40	53.60	95966	49899.57	3.22%	0.00
2026-03-26	54.16	52.51	-1.80	-3.31%	52.16	54.68	122934	65323.49	4.12%	7.00
2026-03-25	54.50	54.31	0.10	0.18%	53.58	56.55	138620	76196.76	4.65%	0.00
2026-03-24	50.88	54.21	5.34	10.93%	49.11	54.21	195399	101498.07	6.55%	20.90
2026-03-23	50.31	48.87	-2.20	-4.31%	48.45	51.76	181742	89997.49	6.09%	0.00
2026-03-20	53.70	51.07	-1.83	-3.46%	51.00	55.77	211587	112807.86	7.09%	0.00
2026-03-19	51.80	52.90	-0.96	-1.78%	51.33	54.44	171748	90686.60	5.76%	1.00
2026-03-18	51.50	53.86	3.06	6.02%	51.50	54.18	235603	125274.12	7.90%	4.00
2026-03-17	51.94	50.80	-3.09	-5.73%	50.50	54.52	184188	95768.55	6.17%	0.00
2026-03-16	48.22	53.89	5.67	11.76%	46.60	54.08	324563	163787.78	10.88%	17.00
2026-03-13	47.00	48.22	1.05	2.23%	46.38	49.30	242618	116047.00	8.13%	0.00
2026-03-12	46.00	47.17	3.25	7.40%	44.00	47.68	328862	151414.14	11.02%	9.00
2026-03-11	40.65	43.92	3.66	9.09%	40.41	44.52	180778	76934.03	6.06%	0.00
2026-03-10	39.16	40.26	1.88	4.90%	39.14	40.27	80167	31996.94	2.69%	0.00
2026-03-09	38.90	38.38	-1.74	-4.34%	36.87	38.95	125111	47198.73	4.19%	0.00
2026-03-06	40.40	40.12	-0.57	-1.40%	39.40	41.00	62979	25267.33	2.11%	0.00
2026-03-05	41.08	40.69	0.58	1.45%	40.19	42.30	76561	31544.88	2.57%	0.00
2026-03-04	40.40	40.11	-0.96	-2.34%	39.98	41.66	74122	30124.79	2.48%	0.00
2026-03-03	44.46	41.07	-3.26	-7.35%	40.91	44.61	106811	45167.70	3.58%	0.00
2026-03-02	43.28	44.33	-0.26	-0.58%	43.28	45.07	95943	42447.59	3.22%	0.00
2026-02-27	45.08	44.59	-1.17	-2.56%	43.75	45.39	116352	51615.48	3.90%	0.00
2026-02-26	42.97	45.76	2.61	6.05%	42.97	46.45	160243	72346.96	5.37%	20.00
2026-02-25	42.41	43.15	0.78	1.84%	41.52	43.48	91562	38999.06	3.07%	0.00
2026-02-24	41.76	42.37	1.42	3.47%	41.26	43.54	100801	42972.11	3.38%	3.00
2026-02-13	40.91	40.95	-0.33	-0.80%	40.69	42.08	53527	22144.99	1.79%	0.00
2026-02-12	41.37	41.28	0.14	0.34%	40.88	41.67	54338	22388.21	1.82%	0.00
2026-02-11	40.80	41.14	0.09	0.22%	40.50	41.82	54326	22364.92	1.82%	0.00
2026-02-10	40.19	41.05	0.95	2.37%	40.01	41.64	78579	32274.85	2.63%	0.00
2026-02-09	40.10	40.10	0.65	1.65%	39.50	40.95	82090	33063.12	2.75%	0.00
2026-02-06	38.90	39.45	0.13	0.33%	38.55	40.45	69848	27695.83	2.34%	0.00
2026-02-05	41.32	39.32	-2.45	-5.87%	39.20	41.32	101173	40321.15	3.39%	0.00
2026-02-04	42.00	41.77	-0.78	-1.83%	41.28	42.92	82868	34681.32	2.78%	0.00
2026-02-03	40.87	42.55	2.27	5.64%	40.41	42.80	106584	44557.73	3.57%	0.00
2026-02-02	41.30	40.28	-1.37	-3.29%	40.26	42.11	80182	32872.91	2.69%	0.00
2026-01-30	40.40	41.65	0.79	1.93%	39.41	42.10	109323	44711.81	3.66%	0.00
2026-01-29	42.50	40.86	-2.15	-5.00%	40.86	42.80	117764	49180.74	3.95%	0.00
2026-01-28	42.60	43.01	0.51	1.20%	42.40	44.50	145738	63114.58	4.88%	0.00
2026-01-27	41.20	42.50	0.94	2.26%	40.10	42.95	150493	62809.53	5.04%	5.00
2026-01-26	42.00	41.56	0.26	0.63%	41.01	42.76	166383	69441.57	5.58%	0.00
2026-01-23	40.99	41.30	0.50	1.23%	40.70	42.27	154565	63906.36	5.18%	5.00
2026-01-22	41.35	40.80	-0.50	-1.21%	40.43	42.87	143540	58934.22	4.81%	0.00
2026-01-21	39.24	41.30	3.24	8.51%	38.31	41.41	235172	94513.74	7.88%	0.00
2026-01-20	38.60	38.06	-0.75	-1.93%	37.65	39.86	78968	30312.00	2.65%	0.00
2026-01-19	38.63	38.81	0.13	0.34%	38.29	39.35	74538	28873.81	2.50%	0.00
2026-01-16	37.90	38.68	0.88	2.33%	37.55	39.15	86343	33107.16	2.89%	0.00
2026-01-15	36.80	37.80	0.61	1.64%	36.70	37.92	68058	25576.46	2.28%	0.00
2026-01-14	37.10	37.19	0.15	0.40%	36.75	38.74	105823	40006.97	3.55%	0.00
2026-01-13	38.18	37.04	-0.97	-2.55%	36.78	38.19	74123	27588.36	2.48%	0.00
2026-01-12	37.88	38.01	0.21	0.56%	37.10	38.18	93576	35293.88	3.14%	0.00
2026-01-09	37.41	37.80	0.26	0.69%	37.05	38.05	72651	27345.45	2.43%	0.00
2026-01-08	36.93	37.54	0.39	1.05%	36.81	37.95	71223	26663.40	2.39%	0.00
2026-01-07	36.75	37.15	0.39	1.06%	36.56	37.67	75480	28027.35	2.53%	0.00
2026-01-06	36.68	36.76	0.01	0.03%	36.28	37.33	67477	24772.42	2.26%	0.00
2026-01-05	35.60	36.75	1.47	4.17%	35.07	36.98	75953	27606.74	2.55%	0.00
2025-12-31	35.79	35.28	-0.45	-1.26%	35.15	35.79	39545	13982.01	1.33%	0.00
2025-12-30	35.80	35.73	-0.40	-1.11%	35.61	36.36	40465	14533.79	1.36%	0.00
2025-12-29	36.10	36.13	-0.07	-0.19%	35.78	36.64	60141	21800.21	2.02%	0.00
2025-12-26	36.87	36.20	-0.63	-1.71%	36.01	36.89	72885	26519.25	2.44%	0.00
2025-12-25	37.03	36.83	-0.06	-0.16%	36.32	37.71	62179	22951.46	2.08%	0.00
2025-12-24	35.08	36.89	1.68	4.77%	35.08	37.50	87936	31951.03	2.95%	0.00
2025-12-23	34.92	35.21	0.62	1.79%	34.66	36.05	67708	24020.41	2.27%	0.00
2025-12-22	33.80	34.59	0.94	2.79%	33.55	35.00	46548	16022.94	1.56%	0.00
2025-12-19	34.01	33.65	-0.27	-0.80%	33.55	34.36	35360	11982.33	1.18%	0.00
2025-12-18	33.90	33.92	-0.28	-0.82%	33.76	35.08	50861	17504.08	1.70%	0.00
2025-12-17	32.92	34.20	1.26	3.83%	32.29	34.34	63586	21089.20	2.13%	0.00
2025-12-16	33.71	32.94	-0.67	-1.99%	32.80	33.82	54045	17945.93	1.81%	0.00
2025-12-15	34.55	33.61	-1.24	-3.56%	33.52	34.77	43073	14698.26	1.44%	0.00
2025-12-12	34.67	34.85	0.08	0.23%	34.27	35.20	36016	12515.14	1.21%	0.00
2025-12-11	35.50	34.77	-0.43	-1.22%	34.71	35.51	33730	11823.03	1.13%	0.00
2025-12-10	35.36	35.20	-0.25	-0.71%	34.41	35.77	47310	16517.38	1.59%	0.00
2025-12-09	35.45	35.45	-0.43	-1.20%	35.23	36.23	56384	20098.79	1.89%	0.00
2025-12-08	34.90	35.88	0.97	2.78%	34.90	36.25	70655	25321.28	2.37%	0.00
2025-12-05	34.44	34.91	0.44	1.28%	33.61	35.06	59141	20438.20	1.98%	0.00
2025-12-04	33.60	34.47	0.87	2.59%	33.11	34.96	61215	20924.48	2.05%	0.00
2025-12-03	34.10	33.60	-0.33	-0.97%	33.35	34.18	33977	11452.99	1.14%	0.00
2025-12-02	34.32	33.93	-0.52	-1.51%	33.75	34.44	33463	11376.55	1.12%	0.00
2025-12-01	34.63	34.45	-0.35	-1.01%	34.13	34.96	51300	17690.77	1.72%	0.00
2025-11-28	34.77	34.80	0.03	0.09%	34.32	35.13	62620	21767.00	2.10%	0.00
2025-11-27	34.68	34.77	1.28	3.82%	33.99	35.48	100600	34990.53	3.37%	0.00
2025-11-26	33.48	33.49	-0.06	-0.18%	33.35	34.11	38465	12969.30	1.29%	0.00

上证大盘股票行情在线 K线走势图

东威科技(688700)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