指数
股票
基金
期货
货币
国债
| 股票名称 | 最新价 | 更新时间 | 起始时间 | K线类型 | 历史价格区间 | 成交量极值 | 涨跌记录 | 交易统计 | 操作 | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 历史高 | 历史低 | 量峰 | 量谷 | 日涨峰 | 日跌峰 | 月涨峰 | 月跌峰 | 交易日 | 涨比例 | 跌比例 | ||||||
| 金通灵(300091) | 2.98 | 2025-09-26 | 2015-01-05 |
日K
分K
|
37.92
2015-03-30
|
1.08
2024-06-24
|
293.5M
2024-11-08
|
0.2M
2015-01-09
|
+20.16%
2025-05-08
|
-59.74%
2015-04-02
|
+51.35%
2024-09
|
-58.46%
2015-04
|
2514 | 46.0% | 49.1% | |
| 五矿发展(600058) | 8.94 | 2025-09-26 | 2015-01-05 |
日K
分K
|
42.50
2015-06-15
|
5.87
2024-08-23
|
112.8M
2022-06-07
|
0.7M
2015-07-13
|
+10.37%
2015-08-12
|
-10.28%
2015-07-06
|
+47.84%
2015-08
|
-28.91%
2016-01
|
2531 | 48.8% | 48.0% | |
| 国旅联合(600358) | 5.49 | 2025-09-26 | 2015-01-05 |
日K
分K
|
29.78
2015-06-16
|
2.23
2024-07-25
|
151.5M
2023-12-18
|
0.1M
2025-03-19
|
+10.15%
2025-01-14
|
-10.13%
2024-09-09
|
+61.43%
2015-10
|
-37.84%
2016-01
|
2339 | 47.7% | 47.4% | |
| 中集集团(000039) | 7.99 | 2025-09-26 | 2015-01-05 |
日K
分K
|
18.84
2015-06-30
|
4.57
2020-05-27
|
344.7M
2015-06-29
|
2.9M
2019-11-18
|
+79.90%
2019-05-01
|
-49.36%
2019-05-03
|
+28.25%
2020-10
|
-51.13%
2019-05
|
2597 | 48.7% | 47.7% | |
| 迎丰股份(605055) | 9.99 | 2025-09-26 | 2021-01-29 |
日K
分K
|
17.01
2021-04-14
|
3.40
2024-02-08
|
68.0M
2025-05-20
|
0.8M
2022-10-12
|
+10.09%
2024-11-29
|
-10.05%
2025-04-07
|
+64.90%
2021-03
|
-24.59%
2024-01
|
1120 | 50.9% | 45.0% | |
| 甘肃电投(000791) | 6.51 | 2025-09-26 | 2015-01-05 |
日K
分K
|
23.62
2015-06-19
|
2.88
2020-02-04
|
184.3M
2021-09-23
|
1.1M
2015-02-09
|
+10.14%
2017-09-18
|
-28.79%
2017-03-27
|
+43.54%
2021-09
|
-39.74%
2017-03
|
2592 | 47.8% | 47.5% | |
| 永安林业(000663) | 6.51 | 2025-09-26 | 2015-04-14 |
日K
分K
|
29.00
2015-06-11
|
3.36
2020-02-04
|
51.2M
2024-12-20
|
0.1M
2015-07-24
|
+10.12%
2020-03-10
|
-10.07%
2020-03-17
|
+44.48%
2021-06
|
-28.24%
2018-02
|
2489 | 49.3% | 48.1% | |
| 国电南自(600268) | 10.03 | 2025-09-26 | 2015-01-05 |
日K
分K
|
19.32
2015-06-18
|
3.41
2018-10-25
|
193.4M
2025-07-23
|
0.8M
2015-07-08
|
+10.23%
2015-09-11
|
-16.67%
2022-07-25
|
+74.87%
2020-04
|
-24.08%
2019-04
|
2596 | 48.7% | 48.1% | |
| 广宇发展(000537) | 9.03 | 2025-09-26 | 2015-01-05 |
日K
分K
|
29.15
2021-12-15
|
4.26
2021-08-02
|
146.9M
2022-07-21
|
1.2M
2016-07-20
|
+10.07%
2021-08-25
|
-10.05%
2015-07-03
|
+217.63%
2021-09
|
-35.04%
2016-01
|
2525 | 47.5% | 49.7% | |
| 寒锐钴业(300618) | 50.33 | 2025-09-26 | 2017-03-06 |
日K
分K
|
166.61
2017-12-01
|
9.34
2017-03-06
|
52.5M
2025-09-08
|
0.0M
2017-03-08
|
+40.00%
2019-04-30
|
-33.56%
2019-05-01
|
+501.25%
2017-03
|
-35.08%
2019-05
|
2075 | 48.8% | 50.6% | |
| 星球石墨(688633) | 25.28 | 2025-09-26 | 2021-03-24 |
日K
分K
|
83.29
2021-09-14
|
16.78
2024-09-23
|
12.2M
2021-03-24
|
0.1M
2023-06-07
|
+20.00%
2021-10-25
|
-33.03%
2024-06-05
|
+26.21%
2021-08
|
-32.46%
2024-06
|
1087 | 48.9% | 49.7% | |
| 大洋电机(002249) | 11.64 | 2025-09-26 | 2015-01-05 |
日K
分K
|
16.56
2015-08-11
|
3.11
2020-02-04
|
491.0M
2021-08-17
|
0.5M
2015-06-16
|
+10.08%
2019-01-11
|
-10.70%
2016-06-07
|
+38.61%
2021-07
|
-29.46%
2016-01
|
2503 | 48.5% | 47.3% | |
| 通润装备(002150) | 17.21 | 2025-09-26 | 2015-01-05 |
日K
分K
|
31.98
2023-01-13
|
4.12
2018-10-12
|
104.0M
2025-09-08
|
0.1M
2015-12-28
|
+10.07%
2019-07-03
|
-23.18%
2018-02-14
|
+90.87%
2022-11
|
-27.07%
2022-08
|
2526 | 49.0% | 48.0% | |
| 开创国际(600097) | 11.14 | 2025-09-26 | 2015-01-05 |
日K
分K
|
30.50
2017-02-10
|
6.41
2024-02-08
|
72.2M
2017-02-10
|
0.3M
2018-02-14
|
+10.43%
2016-07-26
|
-10.46%
2015-06-04
|
+29.77%
2015-05
|
-25.91%
2022-04
|
2462 | 50.4% | 47.5% | |
| Yalian Machinery Co Ltd(001395) | 49.77 | 2025-09-26 | 2025-01-27 |
日K
分K
|
69.00
2025-01-27
|
33.77
2025-04-09
|
14.9M
2025-04-21
|
0.6M
2025-08-01
|
+14.54%
2025-02-07
|
-16.16%
2025-02-05
|
-
-
|
-
-
|
153 | 53.6% | 43.8% | |
| 中广天择(603721) | 21.40 | 2025-09-26 | 2017-08-11 |
日K
分K
|
44.88
2024-03-28
|
6.51
2017-08-11
|
45.3M
2023-12-06
|
0.0M
2017-08-14
|
+10.10%
2017-08-18
|
-10.03%
2018-06-15
|
+280.15%
2017-08
|
-29.98%
2021-06
|
1962 | 49.6% | 49.2% | |
| 上工申贝(600843) | 12.24 | 2025-09-26 | 2015-01-05 |
日K
分K
|
28.41
2015-06-12
|
3.47
2024-02-07
|
180.6M
2025-02-17
|
0.2M
2019-11-14
|
+10.44%
2015-09-14
|
-10.14%
2015-08-20
|
+94.29%
2024-10
|
-26.56%
2024-12
|
2491 | 49.3% | 47.2% | |
| 海南发展(002163) | 10.23 | 2025-09-26 | 2015-01-05 |
日K
分K
|
25.50
2020-08-19
|
3.36
2018-10-19
|
167.1M
2024-12-04
|
1.0M
2018-04-26
|
+10.08%
2019-12-06
|
-10.07%
2019-04-23
|
+84.72%
2020-07
|
-32.59%
2016-01
|
2481 | 47.6% | 49.1% | |
| 振江股份(603507) | 27.64 | 2025-09-26 | 2017-11-06 |
日K
分K
|
65.00
2017-11-14
|
13.47
2024-02-06
|
68.0M
2025-04-03
|
0.0M
2017-11-07
|
+10.02%
2021-01-26
|
-24.71%
2022-07-19
|
+32.41%
2022-05
|
-30.53%
2022-03
|
1904 | 48.4% | 50.9% | |
| 金风科技(002202) | 14.34 | 2025-09-26 | 2015-01-05 |
日K
分K
|
26.18
2015-06-08
|
6.37
2024-02-05
|
508.8M
2021-09-03
|
4.3M
2017-02-03
|
+10.10%
2018-07-06
|
-18.30%
2015-07-28
|
+33.11%
2019-01
|
-32.51%
2015-07
|
2597 | 48.0% | 49.9% | |
| 华康股份(605077) | 18.49 | 2025-09-26 | 2021-02-09 |
日K
分K
|
64.08
2021-02-24
|
11.85
2024-08-28
|
27.3M
2024-11-05
|
0.3M
2022-04-06
|
+10.04%
2025-04-10
|
-21.14%
2022-08-01
|
+25.08%
2021-02
|
-18.11%
2022-04
|
1092 | 45.4% | 52.4% | |
| 乐通股份(002319) | 11.82 | 2025-09-26 | 2015-01-05 |
日K
分K
|
35.78
2015-06-16
|
4.88
2020-04-30
|
70.9M
2015-11-27
|
0.0M
2015-06-01
|
+10.05%
2019-09-30
|
-10.05%
2020-01-22
|
+75.04%
2015-06
|
-23.85%
2020-04
|
2403 | 48.0% | 48.9% | |
| *ST柳化(600423) | 3.60 | 2025-09-26 | 2015-03-20 |
日K
分K
|
14.40
2015-06-11
|
1.93
2018-02-07
|
209.4M
2025-01-16
|
0.1M
2018-12-27
|
+74.79%
2018-03-05
|
-49.91%
2016-11-14
|
+45.03%
2016-03
|
-45.90%
2016-11
|
2340 | 46.4% | 46.1% | |
| 梦百合(603313) | 8.75 | 2025-09-26 | 2016-10-13 |
日K
分K
|
60.48
2016-11-10
|
5.26
2024-09-18
|
71.5M
2025-04-11
|
0.0M
2016-10-14
|
+10.06%
2024-10-29
|
-23.62%
2017-05-04
|
+88.15%
2016-10
|
-34.69%
2020-03
|
2170 | 46.9% | 50.9% | |
| 上海建科(603153) | 18.60 | 2025-09-26 | 2023-03-13 |
日K
分K
|
29.98
2023-12-18
|
13.76
2023-03-13
|
42.3M
2023-12-15
|
0.7M
2024-08-07
|
+10.03%
2024-08-23
|
-10.02%
2024-01-31
|
+29.24%
2023-12
|
-10.66%
2023-05
|
610 | 48.7% | 49.8% | |
| 南矿集团(001360) | 16.04 | 2025-09-26 | 2023-04-10 |
日K
分K
|
35.10
2023-04-10
|
9.93
2024-02-08
|
38.5M
2025-07-24
|
0.6M
2024-09-20
|
+10.03%
2023-08-28
|
-13.74%
2023-04-11
|
+13.78%
2023-08
|
-33.85%
2023-04
|
591 | 50.1% | 47.9% | |
| Gdh Supertime Group Co Ltd(001338) | 11.42 | 2025-09-26 | 2022-11-16 |
日K
分K
|
31.19
2022-12-06
|
8.11
2024-02-06
|
97.5M
2022-11-25
|
0.4M
2022-11-18
|
+10.03%
2025-01-16
|
-9.99%
2022-12-16
|
+116.90%
2022-11
|
-16.78%
2024-01
|
687 | 47.6% | 50.2% | |
| 万丰股份(603172) | 17.67 | 2025-09-26 | 2023-05-10 |
日K
分K
|
22.50
2023-05-10
|
9.81
2024-02-06
|
27.5M
2024-04-08
|
0.7M
2023-09-25
|
+10.04%
2024-03-27
|
-10.38%
2023-05-10
|
+13.64%
2024-06
|
-26.14%
2024-01
|
573 | 52.5% | 45.2% | |
| 长荣股份(300195) | 7.80 | 2025-09-26 | 2015-01-05 |
日K
分K
|
47.00
2015-06-02
|
3.60
2024-02-07
|
142.9M
2025-07-15
|
0.0M
2015-08-25
|
+20.03%
2025-03-03
|
-19.97%
2025-04-07
|
+44.54%
2015-03
|
-29.89%
2016-01
|
2537 | 48.8% | 48.2% | |
| 菲达环保(600526) | 5.21 | 2025-09-26 | 2015-01-05 |
日K
分K
|
30.77
2015-06-15
|
3.43
2019-01-31
|
170.0M
2015-03-04
|
0.1M
2020-02-03
|
+10.11%
2024-10-21
|
-10.41%
2015-06-26
|
+69.72%
2021-03
|
-27.91%
2016-01
|
2563 | 48.8% | 46.2% | |
| 锦盛新材(300849) | 13.60 | 2025-09-26 | 2020-07-10 |
日K
分K
|
27.25
2020-10-23
|
7.56
2024-02-06
|
25.6M
2020-10-23
|
0.0M
2020-07-13
|
+20.02%
2020-10-20
|
-20.02%
2025-06-30
|
+41.49%
2020-07
|
-17.18%
2024-10
|
1258 | 48.9% | 47.7% | |
| 安琪酵母(600298) | 40.54 | 2025-09-26 | 2015-01-05 |
日K
分K
|
71.95
2020-08-21
|
7.39
2015-01-05
|
93.8M
2015-07-08
|
1.8M
2023-09-01
|
+10.01%
2020-07-09
|
-10.15%
2015-06-24
|
+36.35%
2020-07
|
-21.80%
2018-08
|
2601 | 49.8% | 48.9% | |
| 辉丰股份(002496) | 1.58 | 2025-09-26 | 2015-01-05 |
日K
分K
|
34.00
2015-03-30
|
1.16
2025-04-09
|
357.1M
2019-04-11
|
0.7M
2021-05-06
|
+10.32%
2024-02-22
|
-71.37%
2015-05-11
|
+69.23%
2016-03
|
-70.82%
2015-05
|
2581 | 45.5% | 47.0% | |
| 珈伟股份(300317) | 4.22 | 2025-09-26 | 2015-05-08 |
日K
分K
|
26.02
2016-12-20
|
2.80
2020-05-20
|
186.1M
2023-02-09
|
0.0M
2015-12-02
|
+20.10%
2024-03-08
|
-19.53%
2025-04-07
|
+43.60%
2015-05
|
-33.57%
2015-06
|
2311 | 48.4% | 49.1% | |
| 华蓝集团(301027) | 16.41 | 2025-09-26 | 2021-07-15 |
日K
分K
|
36.50
2022-05-11
|
5.77
2024-02-08
|
42.0M
2024-06-24
|
0.7M
2023-07-07
|
+20.03%
2024-08-26
|
-20.03%
2025-04-07
|
+30.84%
2024-11
|
-39.69%
2021-07
|
1011 | 48.3% | 50.3% | |
| 金力泰(300225) | 5.30 | 2025-09-26 | 2015-01-05 |
日K
分K
|
25.00
2021-02-22
|
3.00
2025-04-29
|
144.6M
2018-07-03
|
0.3M
2018-06-13
|
+20.03%
2023-03-10
|
-20.00%
2025-04-24
|
+62.00%
2020-07
|
-43.17%
2024-01
|
2389 | 49.0% | 48.3% | |
| 海峡创新(300300) | 4.77 | 2025-09-26 | 2015-04-03 |
日K
分K
|
54.42
2015-06-03
|
0.96
2024-07-01
|
224.8M
2023-09-14
|
0.0M
2015-05-20
|
+20.05%
2021-04-26
|
-37.47%
2016-11-18
|
+75.42%
2015-05
|
-44.35%
2015-06
|
2344 | 47.7% | 49.0% | |
| 长安汽车(000625) | 12.28 | 2025-09-26 | 2015-01-05 |
日K
分K
|
21.48
2023-11-28
|
3.05
2018-10-19
|
926.5M
2023-11-28
|
4.8M
2015-04-23
|
+81.91%
2019-04-29
|
-49.71%
2019-04-30
|
+55.07%
2022-06
|
-54.97%
2019-05
|
2550 | 46.8% | 50.1% | |
| 丰元股份(002805) | 13.89 | 2025-09-26 | 2016-07-07 |
日K
分K
|
71.99
2016-08-16
|
6.96
2016-07-07
|
68.2M
2024-11-07
|
0.0M
2016-07-08
|
+10.06%
2016-07-07
|
-40.01%
2017-05-23
|
+359.64%
2016-07
|
-53.75%
2017-05
|
2233 | 48.5% | 49.9% | |
| 菲林格尔(603226) | 35.80 | 2025-09-26 | 2017-06-15 |
日K
分K
|
29.60
2025-09-10
|
2.88
2024-09-18
|
45.4M
2019-11-27
|
0.0M
2017-06-16
|
+35.14%
2019-01-16
|
-28.99%
2018-05-11
|
+35.56%
2017-06
|
-40.69%
2019-11
|
2000 | 51.1% | 45.4% | |
| ACM Research Shanghai Inc(688082) | 184.45 | 2025-09-26 | 2021-11-18 |
日K
分K
|
170.60
2025-08-26
|
66.72
2022-10-12
|
24.3M
2021-11-18
|
0.3M
2022-04-12
|
+20.00%
2024-10-08
|
-19.99%
2022-10-10
|
+26.26%
2024-02
|
-23.85%
2024-01
|
928 | 48.5% | 51.0% | |
| 扬农化工(600486) | 72.42 | 2025-09-26 | 2015-01-05 |
日K
分K
|
169.68
2021-02-18
|
19.08
2016-02-01
|
24.4M
2015-07-14
|
0.4M
2023-11-16
|
+10.29%
2015-09-15
|
-23.92%
2022-03-01
|
+21.68%
2019-12
|
-26.95%
2015-06
|
2595 | 49.7% | 49.7% | |
| 洁雅股份(301108) | 31.18 | 2025-09-26 | 2021-12-03 |
日K
分K
|
97.58
2021-12-03
|
20.81
2024-09-18
|
13.2M
2021-12-03
|
0.1M
2024-07-29
|
+20.01%
2025-04-15
|
-20.01%
2025-04-07
|
+17.58%
2024-09
|
-27.23%
2021-12
|
917 | 48.7% | 49.5% | |
| 威 尔 泰(002058) | 26.90 | 2025-09-26 | 2015-01-05 |
日K
分K
|
38.00
2015-06-16
|
6.60
2024-06-25
|
37.0M
2025-02-20
|
0.2M
2017-05-26
|
+10.05%
2023-06-14
|
-10.04%
2024-02-05
|
+45.00%
2016-03
|
-28.10%
2016-01
|
2569 | 50.4% | 47.1% | |
| 洪都航空(600316) | 35.55 | 2025-09-26 | 2015-01-05 |
日K
分K
|
63.18
2021-01-07
|
7.50
2018-10-19
|
111.6M
2020-07-10
|
1.6M
2020-02-03
|
+10.16%
2016-03-01
|
-10.18%
2015-05-05
|
+70.06%
2020-07
|
-30.58%
2021-01
|
2601 | 50.7% | 47.9% | |
| 卫星石化(002648) | 19.44 | 2025-09-26 | 2015-01-05 |
日K
分K
|
24.85
2021-09-16
|
2.51
2016-02-29
|
303.5M
2025-04-25
|
0.6M
2015-07-20
|
+174.32%
2019-04-25
|
-67.15%
2019-04-26
|
+35.34%
2021-01
|
-71.97%
2019-05
|
2583 | 49.3% | 47.3% | |
| 华扬联众(603825) | 9.73 | 2025-09-26 | 2017-08-02 |
日K
分K
|
38.89
2020-06-18
|
6.23
2024-02-08
|
83.3M
2024-12-10
|
0.0M
2017-08-03
|
+10.07%
2024-02-19
|
-10.65%
2018-08-17
|
+72.04%
2021-12
|
-31.29%
2022-01
|
1885 | 49.0% | 49.7% | |
| 交大昂立(600530) | 8.12 | 2025-09-26 | 2015-01-05 |
日K
分K
|
17.73
2015-06-15
|
1.76
2023-07-21
|
128.3M
2022-01-07
|
0.1M
2024-06-12
|
+10.14%
2021-06-15
|
-10.16%
2015-07-22
|
+34.76%
2015-05
|
-28.65%
2023-04
|
2381 | 47.2% | 47.5% | |
| 天奈科技(688116) | 59.70 | 2025-09-26 | 2019-09-25 |
日K
分K
|
184.00
2021-08-26
|
15.45
2024-02-06
|
56.6M
2024-11-12
|
0.9M
2021-11-18
|
+20.01%
2020-07-07
|
-34.22%
2022-03-02
|
+51.28%
2024-11
|
-39.56%
2020-03
|
1447 | 47.3% | 52.1% | |
| 岭南股份(002717) | 1.63 | 2025-09-26 | 2015-01-12 |
日K
分K
|
47.48
2015-12-29
|
0.77
2024-06-25
|
764.3M
2024-12-05
|
0.0M
2015-06-09
|
+10.43%
2024-07-24
|
-56.51%
2016-05-03
|
+118.58%
2024-09
|
-39.07%
2017-05
|
2436 | 45.0% | 50.2% | |