当前位置: 爱股网 > 股票行情 > 900941(900941)股票行情

900941(900941)股票行情

900941(900941)

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

900941(900941)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
2026-04-13	0.480	0.482	-0.002	-0.41%	0.478	0.485	4349	20.988	0.14%
2026-04-10	0.483	0.484	0.003	0.62%	0.482	0.490	14955	72.681	0.50%
2026-04-09	0.483	0.481	-0.001	-0.21%	0.475	0.485	13830	66.576	0.46%
2026-04-08	0.462	0.482	0.024	5.24%	0.462	0.483	30281	144.080	1.01%
2026-04-07	0.460	0.458	-0.001	-0.22%	0.453	0.462	6780	31.005	0.23%
2026-04-03	0.465	0.459	-0.006	-1.29%	0.456	0.466	9639	44.494	0.32%
2026-04-02	0.473	0.465	-0.008	-1.69%	0.458	0.473	15427	71.483	0.51%
2026-04-01	0.477	0.473	0.003	0.64%	0.470	0.478	10121	47.916	0.34%
2026-03-31	0.466	0.470	0.002	0.43%	0.466	0.475	17443	82.393	0.58%
2026-03-30	0.467	0.468	-0.005	-1.06%	0.459	0.470	19400	89.858	0.65%
2026-03-27	0.471	0.473	-0.001	-0.21%	0.467	0.474	10122	47.626	0.34%
2026-03-26	0.480	0.474	-0.005	-1.04%	0.467	0.480	9128	43.186	0.30%
2026-03-25	0.468	0.479	0.012	2.57%	0.467	0.482	15976	76.368	0.53%
2026-03-24	0.459	0.467	0.010	2.19%	0.456	0.469	13070	60.689	0.44%
2026-03-23	0.471	0.457	-0.020	-4.19%	0.453	0.474	23864	110.639	0.80%
2026-03-20	0.482	0.477	-0.004	-0.83%	0.476	0.486	8988	43.386	0.30%
2026-03-19	0.483	0.481	-0.007	-1.43%	0.479	0.485	8887	42.792	0.30%
2026-03-18	0.480	0.488	0.006	1.24%	0.480	0.491	15753	76.346	0.53%
2026-03-17	0.496	0.482	-0.013	-2.63%	0.480	0.496	16319	79.230	0.54%
2026-03-16	0.500	0.495	-0.004	-0.80%	0.483	0.500	17273	84.743	0.58%
2026-03-13	0.515	0.499	-0.016	-3.11%	0.499	0.515	30408	153.457	1.01%
2026-03-12	0.523	0.515	-0.009	-1.72%	0.512	0.523	12261	63.235	0.41%
2026-03-11	0.518	0.524	0.006	1.16%	0.518	0.528	13502	70.795	0.45%
2026-03-10	0.516	0.518	0.006	1.17%	0.513	0.520	10459	54.027	0.35%
2026-03-09	0.507	0.512	-0.005	-0.97%	0.504	0.515	18796	95.411	0.63%
2026-03-06	0.515	0.517	0.000	0.00%	0.512	0.518	6562	33.758	0.22%
2026-03-05	0.517	0.517	0.004	0.78%	0.515	0.520	11538	59.731	0.38%
2026-03-04	0.510	0.513	0.001	0.20%	0.506	0.518	15031	77.081	0.50%
2026-03-03	0.541	0.512	-0.032	-5.88%	0.506	0.543	43372	225.498	1.45%
2026-03-02	0.542	0.544	-0.005	-0.91%	0.535	0.548	20180	109.498	0.67%
2026-02-27	0.533	0.549	0.014	2.62%	0.530	0.549	30356	164.887	1.01%
2026-02-26	0.526	0.535	0.010	1.90%	0.525	0.537	20990	111.762	0.70%
2026-02-25	0.523	0.525	0.001	0.19%	0.521	0.527	13621	71.314	0.45%
2026-02-24	0.528	0.524	-0.002	-0.38%	0.523	0.534	12773	67.189	0.43%
2026-02-13	0.527	0.526	-0.001	-0.19%	0.524	0.528	7283	38.335	0.24%
2026-02-12	0.523	0.527	0.004	0.76%	0.519	0.529	13973	73.272	0.47%
2026-02-11	0.527	0.523	-0.007	-1.32%	0.521	0.531	12734	66.811	0.42%
2026-02-10	0.526	0.530	-0.001	-0.19%	0.525	0.533	8137	42.996	0.27%
2026-02-09	0.534	0.531	0.004	0.76%	0.527	0.535	17064	90.543	0.57%
2026-02-06	0.522	0.527	0.002	0.38%	0.519	0.536	19231	102.162	0.64%
2026-02-05	0.530	0.525	-0.007	-1.32%	0.523	0.533	12285	64.664	0.41%
2026-02-04	0.527	0.532	-0.001	-0.19%	0.522	0.537	21904	116.110	0.73%
2026-02-03	0.517	0.533	0.021	4.10%	0.517	0.535	31445	165.936	1.05%
2026-02-02	0.542	0.512	-0.030	-5.54%	0.511	0.542	47484	246.444	1.58%
2026-01-30	0.548	0.542	-0.010	-1.81%	0.526	0.550	43193	232.574	1.44%
2026-01-29	0.548	0.552	0.004	0.73%	0.543	0.559	29942	165.128	1.00%
2026-01-28	0.554	0.548	-0.006	-1.08%	0.546	0.563	27624	152.246	0.92%
2026-01-27	0.545	0.554	-0.001	-0.18%	0.540	0.557	26161	143.759	0.87%
2026-01-26	0.579	0.555	-0.024	-4.15%	0.549	0.580	59180	331.568	1.97%
2026-01-23	0.570	0.579	0.008	1.40%	0.568	0.595	57391	335.067	1.91%
2026-01-22	0.549	0.571	0.021	3.82%	0.549	0.574	50926	289.785	1.70%
2026-01-21	0.529	0.550	0.020	3.77%	0.527	0.552	43128	235.075	1.44%
2026-01-20	0.538	0.530	-0.008	-1.49%	0.520	0.545	31960	169.910	1.07%
2026-01-19	0.527	0.538	0.009	1.70%	0.506	0.549	68644	367.681	2.29%
2026-01-16	0.510	0.529	0.011	2.12%	0.502	0.547	56852	295.987	1.90%
2026-01-15	0.549	0.518	-0.057	-9.91%	0.518	0.550	122981	649.605	4.10%
2026-01-14	0.578	0.575	0.000	0.00%	0.553	0.601	101554	588.474	3.39%
2026-01-13	0.620	0.575	-0.006	-1.03%	0.565	0.633	142218	843.982	4.74%
2026-01-12	0.551	0.581	0.053	10.04%	0.550	0.581	74778	430.492	2.49%
2026-01-09	0.505	0.528	0.027	5.39%	0.501	0.533	80627	419.365	2.69%
2026-01-08	0.499	0.501	-0.001	-0.20%	0.493	0.507	26662	133.397	0.89%
2026-01-07	0.498	0.502	-0.002	-0.40%	0.495	0.518	44827	227.928	1.49%
2026-01-06	0.499	0.504	0.003	0.60%	0.492	0.508	58759	293.955	1.96%
2026-01-05	0.470	0.501	0.031	6.60%	0.467	0.506	75060	371.679	2.50%
2025-12-31	0.467	0.470	0.001	0.21%	0.459	0.474	28465	132.778	0.95%
2025-12-30	0.449	0.469	0.021	4.69%	0.446	0.474	62668	293.391	2.09%
2025-12-29	0.454	0.448	-0.007	-1.54%	0.448	0.456	12436	56.123	0.41%
2025-12-26	0.453	0.455	-0.003	-0.66%	0.453	0.460	19181	87.434	0.64%
2025-12-25	0.445	0.458	0.010	2.23%	0.445	0.459	28221	128.961	0.94%
2025-12-24	0.453	0.448	-0.001	-0.22%	0.444	0.453	13549	60.684	0.45%
2025-12-23	0.453	0.449	-0.004	-0.88%	0.448	0.458	19654	89.047	0.66%
2025-12-22	0.441	0.453	0.011	2.49%	0.439	0.456	31158	140.702	1.04%
2025-12-19	0.442	0.442	0.001	0.23%	0.440	0.445	9900	43.813	0.33%
2025-12-18	0.438	0.441	0.003	0.68%	0.436	0.449	23193	103.267	0.77%
2025-12-17	0.439	0.438	-0.002	-0.45%	0.433	0.443	20705	90.604	0.69%
2025-12-16	0.444	0.440	-0.003	-0.68%	0.434	0.447	26348	115.925	0.88%
2025-12-15	0.455	0.443	-0.012	-2.64%	0.440	0.458	31736	141.916	1.06%
2025-12-12	0.435	0.455	0.024	5.57%	0.432	0.455	80416	361.759	2.68%
2025-12-11	0.428	0.431	0.002	0.47%	0.427	0.440	28384	123.144	0.95%
2025-12-10	0.426	0.429	0.005	1.18%	0.423	0.430	10620	45.356	0.35%

深证大盘股票行情在线 K线走势图

900941(900941)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
晶品特装	70.70	12.72
长光华芯	284.14	11.04
北辰实业	2.07	10.11
苏利股份	26.40	10.00
宏和科技	98.23	10.00
汇通能源	29.39	9.99
锦和商管	7.63	9.94
华远控股	3.21	9.93
金山办公	256.51	9.74
华电辽能	7.99	9.45
石大胜华	98.00	9.42
宏昌电子	12.71	8.73
青云科技	77.11	6.89
利通电子	77.68	6.88
中贝通信	28.70	6.38
山大地纬	11.00	5.97
税友股份	52.63	5.68
卓易信息	113.14	5.54
大龙地产	3.27	5.48
新中港	14.54	5.36

深市涨幅前二十

名称	价格	涨幅▼
美能能源	18.54	10.03
博云新材	13.29	10.02
海特高新	12.32	10.00
京泉华	27.05	10.00
豫能控股	15.85	9.99
鸿博股份	19.70	9.99
中恒电气	42.49	9.99
盈峰环境	11.69	9.97
中嘉博创	4.31	9.95
*ST仁东	10.39	9.83
远程股份	6.90	9.35
华盛昌	63.63	9.12
盛视科技	37.90	8.91
勤上股份	4.91	8.87
金时科技	16.24	8.41
沪电股份	94.68	6.78
大为股份	36.94	6.70
新朋股份	11.48	6.69
日久光电	15.73	6.14
华孚时尚	4.78	5.99

创业板涨幅前二十

名称	价格	涨幅▼
协创数据	249.60	20.00
腾远钴业	79.47	16.27
春晖智控	33.38	13.15
矽电股份	290.26	12.90
宏景科技	218.60	12.28
温州宏丰	9.58	9.74
奥尼电子	65.73	9.57
元道通信	18.67	9.31
美联新材	10.73	8.60
杰创智能	51.30	8.46
翰博高新	22.21	6.88
实朴检测	51.08	6.66
寒锐钴业	47.04	6.59
佳发教育	14.38	6.52
银信科技	11.06	6.35
中英科技	68.28	6.32
迪普科技	17.12	6.27
碧水源	4.20	6.06
三环集团	64.86	5.46
朗进科技	32.13	5.45