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 | ||||||
| 青鸟消防(002960) | 12.76 | 2025-09-26 | 2019-08-09 |
日K
分K
|
28.75
2019-08-16
|
8.76
2024-09-18
|
80.9M
2025-03-05
|
0.1M
2019-08-12
|
+10.02%
2025-03-04
|
-30.30%
2020-04-22
|
+74.00%
2020-07
|
-35.80%
2020-04
|
1479 | 46.1% | 51.9% | |
| 东阳光科(600673) | 23.11 | 2025-09-26 | 2015-01-05 |
日K
分K
|
27.00
2025-09-04
|
4.44
2021-02-05
|
322.2M
2015-06-04
|
2.9M
2015-07-14
|
+10.09%
2015-10-15
|
-10.07%
2015-09-08
|
+44.15%
2015-11
|
-29.43%
2015-08
|
2323 | 46.7% | 49.1% | |
| 茂莱光学(688502) | 419.90 | 2025-09-26 | 2023-03-09 |
日K
分K
|
481.00
2025-08-28
|
70.10
2024-09-23
|
8.7M
2023-03-09
|
0.1M
2023-12-25
|
+20.00%
2024-10-17
|
-14.76%
2023-04-24
|
+75.71%
2024-10
|
-47.42%
2024-01
|
612 | 45.6% | 53.3% | |
| 光环新网(300383) | 15.05 | 2025-09-26 | 2015-05-07 |
日K
分K
|
39.25
2015-12-09
|
6.74
2024-02-05
|
329.7M
2025-02-24
|
0.5M
2015-10-09
|
+19.99%
2025-02-21
|
-18.65%
2025-04-07
|
+68.84%
2015-05
|
-27.20%
2016-01
|
2335 | 48.8% | 49.3% | |
| Guangdong Hongjing Optoelectronic Technology Inc(301479) | 93.15 | 2025-09-26 | 2025-03-18 |
日K
分K
|
168.89
2025-03-18
|
79.51
2025-06-23
|
11.9M
2025-03-18
|
0.8M
2025-09-10
|
+20.00%
2025-04-28
|
-30.40%
2025-05-21
|
-
-
|
-
-
|
123 | 48.8% | 47.2% | |
| 新晨科技(300542) | 19.45 | 2025-09-26 | 2016-09-20 |
日K
分K
|
46.39
2016-11-22
|
6.22
2016-09-20
|
110.2M
2024-10-22
|
0.0M
2016-09-21
|
+158.16%
2017-12-21
|
-60.58%
2017-12-22
|
+146.70%
2016-10
|
-44.07%
2017-04
|
2172 | 50.8% | 47.9% | |
| 恒帅股份(300969) | 128.37 | 2025-09-26 | 2021-04-12 |
日K
分K
|
174.98
2021-11-01
|
32.59
2021-07-28
|
11.3M
2021-04-12
|
0.3M
2025-04-01
|
+20.01%
2021-08-27
|
-28.15%
2025-04-30
|
+85.61%
2021-10
|
-31.16%
2021-04
|
1076 | 47.0% | 52.1% | |
| 宝通科技(300031) | 24.89 | 2025-09-26 | 2015-01-05 |
日K
分K
|
40.30
2025-02-28
|
7.55
2015-01-05
|
182.3M
2025-02-27
|
0.4M
2016-01-29
|
+20.02%
2021-11-04
|
-20.02%
2025-04-07
|
+38.15%
2020-02
|
-32.02%
2022-04
|
2472 | 48.2% | 49.7% | |
| 天臣医疗(688013) | 57.29 | 2025-09-26 | 2020-09-28 |
日K
分K
|
68.00
2025-09-12
|
11.56
2024-02-06
|
13.6M
2020-09-28
|
0.1M
2021-09-30
|
+20.00%
2021-04-28
|
-13.15%
2024-02-05
|
+23.45%
2021-04
|
-25.03%
2024-01
|
1203 | 51.1% | 47.6% | |
| 昌红科技(300151) | 12.70 | 2025-09-26 | 2015-01-05 |
日K
分K
|
44.20
2021-12-13
|
4.44
2018-10-12
|
89.3M
2020-04-24
|
0.1M
2015-07-14
|
+14.45%
2022-10-12
|
-19.49%
2025-04-07
|
+91.62%
2015-05
|
-36.50%
2015-06
|
2509 | 47.3% | 50.4% | |
| 金百泽(301041) | 27.21 | 2025-09-26 | 2021-08-11 |
日K
分K
|
45.59
2023-05-30
|
12.34
2024-02-06
|
34.8M
2023-05-30
|
0.5M
2022-04-19
|
+20.02%
2023-05-24
|
-19.99%
2025-04-07
|
+87.50%
2023-05
|
-30.56%
2024-01
|
992 | 49.5% | 49.2% | |
| 日久光电(003015) | 17.86 | 2025-09-26 | 2020-10-21 |
日K
分K
|
21.51
2020-12-03
|
6.58
2024-02-08
|
124.3M
2024-01-05
|
0.1M
2020-10-22
|
+10.06%
2024-07-05
|
-10.03%
2024-02-05
|
+82.24%
2020-10
|
-25.97%
2024-04
|
1192 | 51.2% | 46.3% | |
| 大华股份(002236) | 20.16 | 2025-09-26 | 2015-01-05 |
日K
分K
|
43.88
2015-04-07
|
10.84
2018-10-30
|
465.7M
2025-03-07
|
5.5M
2016-12-20
|
+10.04%
2018-10-30
|
-60.90%
2015-04-30
|
+42.47%
2023-03
|
-27.11%
2015-06
|
2598 | 48.6% | 50.2% | |
| 湖北广电(000665) | 5.94 | 2025-09-26 | 2015-01-05 |
日K
分K
|
29.50
2015-05-22
|
3.05
2024-02-06
|
399.1M
2025-03-13
|
0.1M
2015-09-23
|
+10.14%
2024-06-06
|
-27.29%
2017-06-08
|
+73.20%
2021-12
|
-36.86%
2015-09
|
2505 | 48.5% | 47.7% | |
| 怡和嘉业(301367) | 81.85 | 2025-09-26 | 2022-11-01 |
日K
分K
|
238.49
2022-11-07
|
51.07
2024-04-19
|
14.2M
2022-11-01
|
0.2M
2023-03-10
|
+20.00%
2024-01-26
|
-16.60%
2025-04-07
|
+23.23%
2023-02
|
-25.17%
2023-05
|
698 | 45.8% | 53.3% | |
| 毕得医药(688073) | 76.90 | 2025-09-26 | 2022-10-11 |
日K
分K
|
114.05
2023-02-17
|
28.50
2024-07-04
|
7.7M
2022-10-11
|
0.1M
2022-12-20
|
+20.00%
2023-07-11
|
-19.91%
2025-04-07
|
+51.95%
2023-01
|
-27.57%
2024-01
|
703 | 46.5% | 52.6% | |
| 凯撒旅游(000796) | 6.19 | 2025-09-26 | 2015-04-20 |
日K
分K
|
44.33
2015-06-03
|
2.70
2024-02-06
|
481.6M
2025-07-25
|
0.0M
2015-07-23
|
+10.18%
2022-04-07
|
-13.31%
2022-04-12
|
+114.59%
2015-04
|
-35.67%
2022-05
|
2271 | 46.3% | 50.5% | |
| 金橙子(688291) | 34.56 | 2025-09-26 | 2022-10-26 |
日K
分K
|
45.95
2023-07-18
|
14.00
2024-02-06
|
17.0M
2025-06-17
|
-
2025-07-30
|
+20.01%
2025-06-13
|
-17.38%
2025-04-07
|
+26.64%
2024-09
|
-31.22%
2024-01
|
693 | 46.6% | 51.5% | |
| 拓尔思(300229) | 21.39 | 2025-09-26 | 2015-01-05 |
日K
分K
|
49.80
2015-06-04
|
5.10
2018-10-25
|
257.3M
2025-02-06
|
0.3M
2015-07-14
|
+20.03%
2023-01-30
|
-40.19%
2018-07-17
|
+94.50%
2015-05
|
-35.92%
2015-06
|
2518 | 48.9% | 49.6% | |
| 朗特智能(300916) | 39.90 | 2025-09-26 | 2020-12-02 |
日K
分K
|
82.67
2020-12-02
|
11.83
2024-02-06
|
22.7M
2024-04-17
|
0.3M
2021-10-11
|
+20.01%
2024-04-17
|
-32.80%
2022-03-18
|
+50.31%
2022-06
|
-43.00%
2022-03
|
1162 | 50.3% | 48.8% | |
| 矩子科技(300802) | 21.56 | 2025-09-26 | 2019-11-14 |
日K
分K
|
34.30
2021-08-26
|
10.33
2019-11-14
|
44.8M
2019-11-28
|
0.1M
2019-11-15
|
+20.00%
2020-09-07
|
-20.02%
2025-04-07
|
+102.58%
2019-11
|
-23.14%
2021-09
|
1415 | 49.3% | 49.5% | |
| 远 望 谷(002161) | 7.44 | 2025-09-26 | 2015-01-05 |
日K
分K
|
32.86
2015-06-03
|
3.29
2024-02-06
|
214.1M
2024-11-22
|
0.5M
2015-08-11
|
+10.12%
2024-02-19
|
-10.10%
2024-02-01
|
+64.73%
2015-11
|
-36.07%
2016-01
|
2454 | 48.7% | 48.5% | |
| 德科立(688205) | 119.70 | 2025-09-26 | 2022-08-09 |
日K
分K
|
131.33
2025-09-01
|
24.10
2024-08-05
|
24.6M
2025-08-25
|
0.1M
2022-12-29
|
+20.01%
2024-09-30
|
-20.00%
2025-04-07
|
+31.81%
2024-09
|
-29.53%
2022-08
|
752 | 46.4% | 52.5% | |
| 万兴科技(300624) | 72.37 | 2025-09-26 | 2018-01-18 |
日K
分K
|
167.70
2018-04-10
|
17.39
2022-10-11
|
73.6M
2024-12-06
|
0.0M
2018-01-19
|
+20.00%
2023-03-13
|
-37.82%
2018-04-26
|
+151.83%
2018-03
|
-49.27%
2018-04
|
1847 | 48.7% | 50.8% | |
| 泰嘉股份(002843) | 23.00 | 2025-09-26 | 2017-01-20 |
日K
分K
|
48.67
2017-04-28
|
6.36
2020-02-04
|
54.0M
2024-10-18
|
0.0M
2017-01-24
|
+10.05%
2017-10-23
|
-30.53%
2017-05-03
|
+208.36%
2017-02
|
-40.95%
2017-06
|
2101 | 49.3% | 47.8% | |
| 长亮科技(300348) | 14.82 | 2025-09-26 | 2015-05-04 |
日K
分K
|
117.29
2015-06-05
|
5.95
2024-02-06
|
282.7M
2024-10-17
|
0.0M
2015-05-04
|
+50.03%
2019-05-01
|
-39.99%
2019-05-03
|
+190.52%
2015-05
|
-37.92%
2020-05
|
2470 | 49.3% | 49.4% | |
| 九联科技(688609) | 9.94 | 2025-09-26 | 2021-03-23 |
日K
分K
|
21.58
2021-06-24
|
5.80
2024-02-06
|
153.6M
2023-11-15
|
1.0M
2022-02-14
|
+20.04%
2022-03-24
|
-21.05%
2021-03-23
|
+87.62%
2021-06
|
-41.71%
2024-01
|
1088 | 47.6% | 50.4% | |
| 盈趣科技(002925) | 18.85 | 2025-09-26 | 2018-01-15 |
日K
分K
|
108.62
2018-03-12
|
10.42
2024-08-28
|
62.0M
2024-12-19
|
0.0M
2018-01-16
|
+70.00%
2019-04-30
|
-38.39%
2019-03-27
|
+138.27%
2018-01
|
-48.22%
2019-05
|
1860 | 48.4% | 50.2% | |
| 索辰科技(688507) | 101.99 | 2025-09-26 | 2023-04-18 |
日K
分K
|
301.79
2023-04-21
|
38.21
2024-08-28
|
9.7M
2025-07-18
|
0.1M
2024-01-16
|
+20.00%
2025-03-17
|
-33.57%
2023-06-19
|
+35.65%
2024-09
|
-41.50%
2024-06
|
586 | 46.1% | 53.1% | |
| 焦点科技(002315) | 46.28 | 2025-09-26 | 2015-01-05 |
日K
分K
|
108.98
2015-03-25
|
8.54
2018-10-12
|
61.0M
2022-12-09
|
0.7M
2018-01-09
|
+10.07%
2020-02-06
|
-48.49%
2015-04-28
|
+49.90%
2015-05
|
-50.57%
2015-04
|
2601 | 50.2% | 48.6% | |
| 紫光股份(000938) | 29.93 | 2025-09-26 | 2015-05-26 |
日K
分K
|
139.50
2015-06-17
|
14.22
2022-04-27
|
330.6M
2024-03-04
|
0.0M
2015-06-02
|
+96.00%
2019-05-01
|
-54.08%
2019-05-03
|
+92.94%
2015-06
|
-48.18%
2019-05
|
2460 | 48.4% | 50.5% | |
| 顺络电子(002138) | 35.22 | 2025-09-26 | 2015-01-05 |
日K
分K
|
43.17
2021-08-09
|
8.59
2015-01-05
|
114.8M
2015-04-07
|
1.5M
2015-07-14
|
+10.05%
2015-07-06
|
-10.03%
2015-08-20
|
+23.67%
2021-06
|
-25.65%
2015-06
|
2600 | 48.3% | 50.0% | |
| Guangdong Huicheng Vacuum Technology Co Ltd(301392) | 168.36 | 2025-09-26 | 2024-06-05 |
日K
分K
|
199.00
2025-08-22
|
38.31
2024-09-24
|
17.9M
2024-06-05
|
0.8M
2025-06-03
|
+20.00%
2025-04-14
|
-18.28%
2024-06-06
|
+16.93%
2024-09
|
-41.57%
2024-06
|
312 | 47.8% | 50.0% | |
| 振东制药(300158) | 6.57 | 2025-09-26 | 2015-01-05 |
日K
分K
|
21.30
2015-11-23
|
3.13
2024-09-18
|
290.8M
2020-04-16
|
1.0M
2016-05-10
|
+20.04%
2022-03-30
|
-49.45%
2016-05-13
|
+45.96%
2022-03
|
-49.03%
2016-05
|
2467 | 47.4% | 47.9% | |
| 福光股份(688010) | 30.56 | 2025-09-26 | 2019-07-22 |
日K
分K
|
95.21
2019-08-16
|
12.85
2024-09-18
|
29.2M
2024-11-01
|
0.2M
2022-12-27
|
+49.36%
2019-07-23
|
-20.01%
2020-02-03
|
+55.74%
2019-07
|
-34.57%
2024-01
|
1493 | 47.9% | 51.0% | |
| 云南锗业(002428) | 27.52 | 2025-09-26 | 2015-01-05 |
日K
分K
|
32.50
2025-09-01
|
4.61
2018-10-19
|
217.4M
2024-11-07
|
0.5M
2015-07-20
|
+10.07%
2019-04-22
|
-10.03%
2015-08-24
|
+40.64%
2020-07
|
-27.79%
2015-07
|
2593 | 49.8% | 48.5% | |
| Hangzhou BioSincerity PharmaTech Co Ltd(301096) | 58.00 | 2025-09-26 | 2021-12-20 |
日K
分K
|
120.00
2021-12-20
|
30.60
2025-04-09
|
18.2M
2025-06-04
|
0.3M
2023-06-29
|
+19.99%
2022-10-25
|
-17.84%
2022-04-25
|
+35.47%
2024-09
|
-25.89%
2024-10
|
906 | 48.5% | 50.0% | |
| Sidea Semiconductor Equipment(301629) | 225.07 | 2025-09-26 | 2025-03-24 |
日K
分K
|
199.90
2025-04-02
|
143.70
2025-06-23
|
8.2M
2025-03-24
|
0.4M
2025-07-14
|
+20.00%
2025-04-01
|
-8.90%
2025-04-08
|
-
-
|
-
-
|
119 | 48.7% | 47.1% | |
| 夏厦精密(001306) | 102.30 | 2025-09-26 | 2023-11-16 |
日K
分K
|
128.99
2023-11-20
|
39.76
2024-09-18
|
12.0M
2023-11-16
|
0.3M
2024-09-09
|
+16.38%
2023-11-17
|
-10.52%
2023-11-20
|
+26.81%
2024-11
|
-34.04%
2024-01
|
445 | 46.3% | 52.4% | |
| 星网锐捷(002396) | 30.68 | 2025-09-26 | 2015-02-09 |
日K
分K
|
49.68
2020-03-03
|
12.04
2024-07-08
|
110.4M
2015-07-08
|
0.9M
2015-06-26
|
+10.02%
2015-07-09
|
-10.02%
2015-07-03
|
+30.97%
2015-05
|
-31.55%
2016-01
|
2465 | 50.8% | 48.1% | |
| 晶瑞股份(300655) | 14.58 | 2025-09-26 | 2017-05-23 |
日K
分K
|
39.53
2021-08-02
|
1.61
2017-05-23
|
227.8M
2023-03-28
|
0.0M
2017-05-25
|
+20.02%
2024-10-11
|
-39.71%
2022-03-30
|
+84.29%
2017-06
|
-51.78%
2022-03
|
2015 | 49.4% | 48.7% | |
| 鸿日达(301285) | 48.18 | 2025-09-26 | 2022-09-28 |
日K
分K
|
57.23
2025-09-02
|
11.53
2023-05-10
|
32.1M
2023-05-26
|
0.6M
2024-09-11
|
+20.00%
2023-05-24
|
-21.57%
2022-09-28
|
+28.71%
2024-11
|
-29.95%
2022-09
|
717 | 48.7% | 49.8% | |
| 金禄电子(301282) | 27.10 | 2025-09-26 | 2022-08-26 |
日K
分K
|
49.90
2022-08-26
|
11.41
2024-02-06
|
28.0M
2024-06-17
|
0.6M
2024-01-04
|
+20.02%
2023-06-07
|
-20.00%
2025-04-07
|
+29.03%
2024-06
|
-33.21%
2024-01
|
739 | 49.7% | 49.4% | |
| 瑞松科技(688090) | 40.37 | 2025-09-26 | 2020-02-17 |
日K
分K
|
105.80
2020-02-17
|
12.44
2024-02-06
|
16.8M
2024-12-06
|
0.1M
2021-04-14
|
+20.01%
2024-09-27
|
-29.86%
2022-07-20
|
+56.14%
2024-07
|
-45.75%
2024-12
|
1352 | 48.6% | 50.3% | |
| 铂科新材(300811) | 72.12 | 2025-09-26 | 2019-12-30 |
日K
分K
|
116.72
2021-12-24
|
17.48
2019-12-30
|
30.2M
2025-08-18
|
0.0M
2019-12-31
|
+20.01%
2023-11-15
|
-42.52%
2022-02-23
|
+76.63%
2020-01
|
-42.33%
2022-02
|
1384 | 48.8% | 50.4% | |
| 双枪科技(001211) | 26.04 | 2025-09-26 | 2021-08-05 |
日K
分K
|
50.60
2021-08-10
|
11.44
2024-02-08
|
12.2M
2024-10-29
|
0.1M
2021-08-06
|
+10.02%
2022-02-15
|
-10.03%
2024-04-15
|
+21.97%
2024-11
|
-25.14%
2024-01
|
996 | 53.3% | 45.4% | |
| 中石科技(300684) | 40.80 | 2025-09-26 | 2017-12-27 |
日K
分K
|
41.85
2020-02-26
|
3.67
2017-12-27
|
69.9M
2023-04-26
|
0.0M
2017-12-28
|
+20.02%
2023-04-19
|
-20.00%
2023-04-26
|
+259.02%
2018-01
|
-35.70%
2024-01
|
1872 | 50.8% | 48.5% | |
| 宝明科技(002992) | 54.81 | 2025-09-26 | 2020-08-03 |
日K
分K
|
88.00
2023-11-27
|
9.88
2022-04-27
|
37.7M
2022-07-19
|
0.0M
2020-08-05
|
+10.03%
2022-06-30
|
-10.00%
2025-07-09
|
+98.92%
2022-07
|
-37.75%
2024-01
|
1242 | 47.5% | 51.1% | |
| 致尚科技(301486) | 89.00 | 2025-09-26 | 2023-07-07 |
日K
分K
|
106.66
2025-09-11
|
25.07
2024-02-06
|
23.9M
2025-02-17
|
0.7M
2025-04-22
|
+20.01%
2025-04-22
|
-20.00%
2025-04-07
|
+60.74%
2024-03
|
-32.67%
2024-01
|
523 | 49.1% | 49.5% | |
| 腾龙股份(603158) | 10.50 | 2025-09-26 | 2015-03-20 |
日K
分K
|
42.41
2015-05-28
|
5.41
2022-04-27
|
167.2M
2025-08-18
|
0.0M
2015-03-23
|
+10.06%
2025-08-13
|
-28.57%
2019-05-22
|
+61.66%
2015-03
|
-36.71%
2016-01
|
2513 | 48.3% | 48.6% | |