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 | ||||||
| 如通股份(603036) | 21.15 | 2025-09-29 | 2016-12-09 |
日K
分K
|
57.20
2017-02-27
|
6.80
2022-04-27
|
60.0M
2022-03-03
|
0.0M
2016-12-13
|
+10.06%
2022-06-24
|
-10.05%
2022-04-22
|
+148.63%
2016-12
|
-26.83%
2017-11
|
2124 | 50.2% | 47.8% | |
| 海思科(002653) | 53.76 | 2025-09-29 | 2015-01-05 |
日K
分K
|
62.65
2025-08-13
|
9.43
2019-01-31
|
27.9M
2019-08-15
|
0.3M
2018-02-14
|
+10.04%
2016-03-02
|
-10.02%
2015-07-24
|
+30.07%
2019-03
|
-25.63%
2016-01
|
2596 | 48.8% | 49.5% | |
| 新宝股份(002705) | 15.69 | 2025-09-29 | 2015-01-05 |
日K
分K
|
57.95
2021-01-22
|
6.56
2018-10-17
|
42.1M
2025-06-26
|
0.3M
2018-02-14
|
+10.09%
2015-07-07
|
-39.01%
2015-05-12
|
+37.88%
2020-04
|
-30.75%
2015-05
|
2601 | 48.1% | 50.2% | |
| 泰恩康(301263) | 33.17 | 2025-09-29 | 2022-03-29 |
日K
分K
|
42.26
2025-07-17
|
11.65
2024-02-06
|
71.0M
2022-03-29
|
0.7M
2024-07-16
|
+19.99%
2022-04-06
|
-18.64%
2022-04-07
|
+54.41%
2022-06
|
-21.88%
2022-04
|
841 | 50.4% | 46.5% | |
| 永信至诚(688244) | 22.83 | 2025-09-29 | 2022-10-19 |
日K
分K
|
104.58
2023-07-17
|
20.45
2024-09-19
|
12.1M
2025-02-14
|
0.1M
2024-04-09
|
+20.01%
2025-02-13
|
-33.22%
2024-06-14
|
+37.49%
2024-02
|
-38.46%
2024-06
|
707 | 47.7% | 50.9% | |
| 信隆健康(002105) | 6.58 | 2025-09-29 | 2015-01-05 |
日K
分K
|
16.66
2016-12-28
|
3.09
2024-02-08
|
134.5M
2025-03-14
|
0.4M
2018-08-23
|
+10.09%
2019-07-11
|
-10.09%
2024-04-16
|
+70.17%
2020-07
|
-35.07%
2016-01
|
2601 | 50.5% | 45.9% | |
| 中重科技(603135) | 11.36 | 2025-09-29 | 2023-04-10 |
日K
分K
|
24.08
2023-04-10
|
7.70
2024-09-18
|
77.8M
2023-04-10
|
0.8M
2024-09-11
|
+10.03%
2025-05-19
|
-16.12%
2023-04-10
|
+30.45%
2024-02
|
-35.54%
2023-04
|
591 | 47.2% | 50.4% | |
| 青云科技-U(688316) | 67.43 | 2025-09-29 | 2021-03-16 |
日K
分K
|
115.31
2025-02-14
|
22.41
2024-09-18
|
18.5M
2025-02-12
|
0.1M
2022-05-23
|
+20.01%
2025-02-06
|
-20.00%
2025-04-07
|
+61.92%
2023-03
|
-31.84%
2023-04
|
1093 | 46.4% | 53.1% | |
| 电气风电(688660) | 22.66 | 2025-09-29 | 2021-05-19 |
日K
分K
|
25.85
2025-08-28
|
2.77
2024-06-26
|
253.7M
2021-05-19
|
1.8M
2024-07-16
|
+20.05%
2024-10-09
|
-20.05%
2025-04-07
|
+36.43%
2024-11
|
-22.72%
2021-05
|
1051 | 47.3% | 48.0% | |
| 宏景科技(301396) | 78.48 | 2025-09-29 | 2022-11-11 |
日K
分K
|
111.08
2025-05-14
|
13.80
2024-02-06
|
35.0M
2025-08-27
|
0.6M
2023-07-10
|
+20.01%
2025-02-28
|
-30.24%
2025-05-16
|
+23.59%
2024-09
|
-39.13%
2024-01
|
690 | 49.7% | 49.4% | |
| 苏奥传感(300507) | 9.50 | 2025-09-29 | 2016-04-29 |
日K
分K
|
92.16
2016-07-05
|
3.63
2020-04-28
|
223.4M
2023-11-08
|
0.0M
2016-05-04
|
+20.05%
2025-05-07
|
-44.48%
2017-04-14
|
+130.23%
2016-05
|
-55.25%
2017-04
|
2271 | 48.6% | 49.7% | |
| 信立泰(002294) | 59.36 | 2025-09-29 | 2015-01-05 |
日K
分K
|
59.94
2025-09-08
|
16.70
2020-02-03
|
38.0M
2015-07-13
|
1.0M
2016-01-07
|
+10.01%
2021-02-23
|
-10.02%
2020-01-22
|
+45.53%
2020-06
|
-20.67%
2015-06
|
2603 | 47.8% | 50.9% | |
| 博俊科技(300926) | 31.44 | 2025-09-29 | 2021-01-07 |
日K
分K
|
38.20
2021-01-07
|
6.46
2022-04-11
|
55.4M
2023-07-12
|
1.1M
2021-10-25
|
+20.01%
2022-04-18
|
-46.98%
2021-04-28
|
+51.76%
2021-11
|
-46.35%
2021-04
|
1137 | 48.5% | 50.6% | |
| 龙津药业(002750) | 0.59 | 2025-06-26 | 2015-03-24 |
日K
分K
|
26.55
2015-11-20
|
0.56
2025-06-25
|
110.4M
2022-11-14
|
0.0M
2015-03-25
|
+10.05%
2015-10-22
|
-46.59%
2015-04-27
|
+110.03%
2021-12
|
-57.71%
2024-05
|
2464 | 46.2% | 51.2% | |
| 永福股份(300712) | 26.54 | 2025-09-29 | 2017-10-31 |
日K
分K
|
126.00
2021-08-10
|
9.29
2020-02-04
|
45.8M
2020-05-19
|
0.0M
2017-11-02
|
+20.00%
2021-10-21
|
-20.00%
2021-08-13
|
+144.85%
2021-07
|
-48.33%
2021-08
|
1913 | 49.2% | 49.5% | |
| 豪悦护理(605009) | 32.40 | 2025-09-29 | 2020-09-11 |
日K
分K
|
165.02
2020-12-23
|
31.39
2024-08-26
|
19.3M
2020-09-22
|
0.2M
2020-09-15
|
+10.01%
2022-08-25
|
-31.64%
2025-06-05
|
+100.76%
2020-09
|
-21.76%
2021-01
|
1214 | 46.6% | 52.4% | |
| CNSIG Anhui Hongsifang Fertilizer(603395) | 34.00 | 2025-09-29 | 2024-11-26 |
日K
分K
|
188.00
2024-11-26
|
32.32
2025-06-23
|
37.0M
2024-11-26
|
1.1M
2025-07-07
|
+10.00%
2024-12-13
|
-49.69%
2024-11-26
|
+-20.35%
2024-12
|
-58.44%
2024-11
|
196 | 45.9% | 50.5% | |
| 康华生物(300841) | 75.47 | 2025-09-29 | 2020-06-16 |
日K
分K
|
442.67
2020-08-04
|
37.53
2020-06-16
|
17.7M
2025-07-21
|
0.0M
2020-06-17
|
+19.45%
2024-09-26
|
-20.00%
2022-04-22
|
+262.01%
2020-07
|
-41.39%
2020-08
|
1269 | 45.7% | 53.7% | |
| 惠泰医疗(688617) | 313.45 | 2025-09-29 | 2021-01-07 |
日K
分K
|
569.00
2024-05-14
|
140.97
2022-04-27
|
9.4M
2021-01-07
|
0.0M
2021-04-16
|
+20.00%
2022-10-12
|
-32.92%
2024-07-26
|
+60.39%
2022-10
|
-26.81%
2024-07
|
1136 | 47.2% | 52.0% | |
| 开勒股份(301070) | 54.91 | 2025-09-29 | 2021-09-23 |
日K
分K
|
92.00
2025-05-29
|
18.09
2024-02-06
|
9.6M
2025-05-27
|
0.1M
2022-12-23
|
+20.02%
2024-04-17
|
-19.21%
2022-04-26
|
+40.87%
2024-09
|
-30.95%
2021-09
|
963 | 49.4% | 49.5% | |
| 莱斯信息(688631) | 88.96 | 2025-09-29 | 2023-06-28 |
日K
分K
|
135.97
2024-10-22
|
20.88
2024-02-06
|
23.6M
2023-06-28
|
0.3M
2023-12-25
|
+20.00%
2024-10-17
|
-20.00%
2025-04-07
|
+113.74%
2024-03
|
-18.77%
2024-01
|
540 | 47.2% | 51.7% | |
| 三一重能(688349) | 30.03 | 2025-09-29 | 2022-06-22 |
日K
分K
|
56.57
2022-07-19
|
21.30
2024-08-23
|
89.4M
2022-06-22
|
0.6M
2024-09-06
|
+15.40%
2024-09-27
|
-10.39%
2022-08-30
|
+23.38%
2022-07
|
-22.86%
2022-08
|
786 | 45.2% | 53.1% | |
| Dongguan Changlian New Materials Technology Co Ltd(301618) | 56.01 | 2025-09-29 | 2024-09-30 |
日K
分K
|
689.00
2024-10-08
|
56.09
2025-06-23
|
14.7M
2024-09-30
|
0.3M
2025-04-02
|
+32.69%
2024-09-30
|
-49.56%
2024-10-08
|
+-0.48%
2024-11
|
-77.76%
2024-10
|
232 | 47.0% | 51.3% | |
| 甘李药业(603087) | 76.37 | 2025-09-29 | 2020-06-29 |
日K
分K
|
204.41
2020-07-15
|
30.53
2022-10-12
|
43.0M
2025-04-25
|
0.0M
2020-06-30
|
+10.01%
2024-04-01
|
-10.00%
2022-07-15
|
+99.67%
2020-07
|
-32.46%
2021-07
|
1267 | 49.0% | 50.4% | |
| 妙可蓝多(600882) | 24.06 | 2025-09-29 | 2015-01-05 |
日K
分K
|
84.50
2021-05-25
|
6.88
2018-10-11
|
51.4M
2016-03-08
|
0.1M
2018-02-23
|
+10.24%
2016-03-07
|
-10.32%
2016-01-11
|
+49.16%
2020-12
|
-34.99%
2021-07
|
2412 | 46.2% | 51.1% | |
| 大胜达(603687) | 9.16 | 2025-09-29 | 2019-07-26 |
日K
分K
|
24.94
2019-08-08
|
5.56
2024-08-15
|
85.6M
2025-01-24
|
0.0M
2019-07-30
|
+20.98%
2019-07-26
|
-10.03%
2021-10-15
|
+33.08%
2019-07
|
-26.61%
2024-05
|
1476 | 48.6% | 47.8% | |
| 凤凰光学(600071) | 24.03 | 2025-09-29 | 2015-01-05 |
日K
分K
|
61.58
2021-11-23
|
6.76
2018-10-25
|
57.1M
2021-10-20
|
0.0M
2015-07-08
|
+10.04%
2020-05-19
|
-10.02%
2021-01-22
|
+121.42%
2021-10
|
-29.44%
2016-01
|
2477 | 48.4% | 50.1% | |
| 若羽臣(003010) | 41.76 | 2025-09-29 | 2020-09-25 |
日K
分K
|
68.00
2025-05-27
|
8.50
2024-02-06
|
48.4M
2023-12-01
|
0.1M
2020-09-28
|
+10.04%
2022-10-17
|
-28.30%
2022-06-24
|
+58.96%
2024-11
|
-31.20%
2022-06
|
1176 | 51.6% | 47.8% | |
| 中富电路(300814) | 47.96 | 2025-09-29 | 2021-08-12 |
日K
分K
|
53.33
2025-08-18
|
13.76
2022-04-27
|
33.1M
2025-08-18
|
0.5M
2022-02-07
|
+20.02%
2023-08-30
|
-20.01%
2025-04-07
|
+39.42%
2023-05
|
-23.13%
2024-01
|
991 | 48.6% | 50.6% | |
| 凯尔达(688255) | 39.80 | 2025-09-29 | 2021-10-25 |
日K
分K
|
62.59
2022-08-09
|
12.18
2024-02-06
|
17.2M
2025-01-21
|
0.1M
2022-04-20
|
+52.66%
2022-06-24
|
-32.47%
2022-09-28
|
+42.42%
2022-07
|
-41.98%
2022-09
|
946 | 48.5% | 50.3% | |
| 华脉科技(603042) | 15.30 | 2025-09-29 | 2017-06-02 |
日K
分K
|
40.46
2017-10-09
|
6.85
2024-02-08
|
85.9M
2025-06-09
|
0.0M
2017-06-06
|
+10.05%
2022-08-04
|
-10.05%
2024-02-07
|
+92.80%
2023-06
|
-29.51%
2023-07
|
2013 | 50.4% | 48.5% | |
| 富满电子(300671) | 38.50 | 2025-09-29 | 2017-07-05 |
日K
分K
|
178.85
2021-07-27
|
7.56
2017-07-05
|
47.2M
2025-08-08
|
0.0M
2017-07-06
|
+20.01%
2024-09-27
|
-30.75%
2019-05-06
|
+136.33%
2017-07
|
-29.95%
2024-01
|
1992 | 49.9% | 49.4% | |
| 数据港(603881) | 37.35 | 2025-09-29 | 2017-02-08 |
日K
分K
|
82.04
2020-07-10
|
9.36
2017-02-08
|
185.3M
2025-09-02
|
0.0M
2017-02-10
|
+10.04%
2017-02-09
|
-25.21%
2021-05-06
|
+280.14%
2017-02
|
-34.63%
2022-04
|
2090 | 50.3% | 49.0% | |
| 智信精密(301512) | 48.03 | 2025-09-29 | 2023-07-20 |
日K
分K
|
93.60
2023-07-20
|
30.00
2025-04-09
|
11.0M
2023-07-20
|
0.3M
2024-09-23
|
+20.00%
2024-06-12
|
-20.01%
2025-04-07
|
+41.39%
2024-02
|
-33.81%
2024-01
|
524 | 48.5% | 50.6% | |
| 北巴传媒(600386) | 4.52 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.99
2015-06-12
|
2.36
2024-02-08
|
167.0M
2024-08-02
|
1.0M
2018-08-22
|
+10.28%
2015-09-11
|
-48.80%
2017-08-08
|
+49.82%
2024-07
|
-51.74%
2017-08
|
2599 | 48.0% | 47.2% | |
| 华东医药(000963) | 40.95 | 2025-09-29 | 2015-01-05 |
日K
分K
|
75.98
2015-04-17
|
16.02
2020-03-19
|
152.0M
2021-05-06
|
1.3M
2015-01-15
|
+20.01%
2019-05-01
|
-49.15%
2015-04-28
|
+35.67%
2021-04
|
-45.22%
2015-04
|
2575 | 48.3% | 50.5% | |
| 恒星科技(002132) | 3.90 | 2025-09-29 | 2015-01-05 |
日K
分K
|
9.52
2015-06-24
|
2.00
2024-07-24
|
556.9M
2020-10-14
|
1.7M
2018-10-24
|
+10.13%
2025-04-01
|
-38.25%
2015-04-08
|
+48.48%
2021-08
|
-29.44%
2015-08
|
2504 | 46.8% | 46.0% | |
| 杭汽轮Ｂ(200771) | 14.45 | 2025-09-29 | 2015-01-05 |
日K
分K
|
17.87
2015-05-26
|
5.52
2020-05-12
|
23.1M
2024-11-14
|
0.0M
2019-10-11
|
+10.04%
2015-04-03
|
-24.11%
2020-04-15
|
+46.97%
2015-05
|
-34.06%
2016-03
|
2405 | 47.0% | 46.0% | |
| 金盾股份(300411) | 12.77 | 2025-09-29 | 2015-04-17 |
日K
分K
|
56.85
2015-06-05
|
3.68
2024-02-08
|
142.1M
2024-10-22
|
0.0M
2018-06-04
|
+20.03%
2024-04-18
|
-38.99%
2016-11-01
|
+196.58%
2024-03
|
-44.09%
2015-09
|
2253 | 47.6% | 50.0% | |
| 海信科龙(000921) | 26.55 | 2025-09-29 | 2015-01-05 |
日K
分K
|
43.18
2024-05-13
|
6.40
2016-02-29
|
75.3M
2015-07-08
|
1.5M
2021-11-26
|
+10.05%
2015-11-23
|
-10.03%
2022-08-29
|
+43.43%
2024-09
|
-25.07%
2015-08
|
2603 | 48.5% | 49.7% | |
| 三丰智能(300276) | 9.95 | 2025-09-29 | 2015-05-19 |
日K
分K
|
47.26
2015-06-03
|
2.89
2024-02-06
|
521.5M
2024-12-03
|
0.5M
2017-03-27
|
+20.07%
2024-11-15
|
-45.84%
2020-06-22
|
+65.24%
2024-11
|
-47.05%
2020-06
|
2375 | 48.9% | 48.2% | |
| 中公教育(002607) | 2.76 | 2025-09-29 | 2015-01-05 |
日K
分K
|
43.58
2020-11-05
|
1.34
2024-07-09
|
2,016.4M
2024-12-09
|
0.9M
2018-05-23
|
+10.34%
2024-07-19
|
-38.89%
2015-03-11
|
+77.40%
2018-05
|
-36.05%
2021-07
|
2430 | 46.4% | 50.3% | |
| Scantech Hangzhou Co Ltd(688583) | 98.20 | 2025-09-29 | 2025-01-15 |
日K
分K
|
128.17
2025-02-25
|
74.72
2025-06-23
|
10.3M
2025-01-15
|
0.3M
2025-06-06
|
+13.81%
2025-07-07
|
-13.11%
2025-04-07
|
-
-
|
-
-
|
161 | 50.3% | 46.6% | |
| 日月股份(603218) | 14.34 | 2025-09-29 | 2016-12-28 |
日K
分K
|
65.07
2017-03-02
|
6.31
2018-10-19
|
80.4M
2024-10-23
|
0.0M
2016-12-29
|
+49.98%
2019-03-14
|
-31.20%
2018-08-07
|
+50.92%
2019-05
|
-31.27%
2017-04
|
2116 | 48.2% | 50.2% | |
| 贵州三力(603439) | 12.66 | 2025-09-29 | 2020-04-28 |
日K
分K
|
44.10
2020-07-10
|
8.82
2020-04-28
|
63.0M
2025-07-11
|
0.1M
2020-04-29
|
+10.03%
2022-11-09
|
-10.02%
2020-12-07
|
+90.48%
2020-05
|
-30.75%
2022-04
|
1306 | 49.0% | 49.2% | |
| 深振业Ａ(000006) | 9.35 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.84
2015-06-12
|
3.29
2024-02-06
|
390.8M
2022-12-05
|
2.2M
2019-08-09
|
+10.09%
2024-09-18
|
-10.12%
2015-06-15
|
+79.05%
2024-10
|
-29.86%
2020-08
|
2486 | 47.7% | 47.7% | |
| 祥鑫科技(002965) | 46.16 | 2025-09-29 | 2019-10-25 |
日K
分K
|
77.81
2022-08-18
|
17.01
2022-04-27
|
55.4M
2025-07-29
|
0.0M
2019-10-28
|
+10.02%
2021-11-09
|
-23.78%
2025-05-22
|
+101.59%
2022-07
|
-28.79%
2020-03
|
1430 | 49.1% | 50.0% | |
| 瑞特股份(300600) | 15.29 | 2025-09-29 | 2017-01-25 |
日K
分K
|
53.12
2017-03-28
|
4.84
2024-07-09
|
86.1M
2025-08-07
|
0.0M
2017-02-03
|
+20.02%
2025-06-25
|
-48.63%
2019-07-09
|
+207.35%
2017-02
|
-51.65%
2019-07
|
2096 | 49.7% | 48.4% | |
| 涪陵电力(600452) | 9.27 | 2025-09-29 | 2015-01-05 |
日K
分K
|
39.68
2017-04-13
|
6.94
2024-02-05
|
104.2M
2025-08-05
|
0.1M
2016-03-11
|
+10.09%
2015-09-14
|
-53.66%
2019-04-29
|
+40.46%
2020-07
|
-42.14%
2017-05
|
2556 | 48.5% | 49.3% | |
| 兴民智通(002355) | 5.98 | 2025-09-29 | 2015-01-05 |
日K
分K
|
25.20
2016-02-18
|
2.86
2024-02-08
|
209.4M
2022-06-30
|
0.7M
2019-01-02
|
+10.11%
2024-04-17
|
-10.10%
2024-04-16
|
+115.79%
2022-06
|
-33.69%
2022-07
|
2481 | 47.6% | 49.8% | |