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 | ||||||
| 华润三九(000999) | 28.39 | 2025-09-26 | 2015-01-05 |
日K
分K
|
53.05
2023-05-08
|
19.68
2016-01-28
|
49.9M
2025-08-18
|
1.0M
2016-01-07
|
+10.01%
2015-07-08
|
-22.81%
2025-05-30
|
+38.29%
2021-12
|
-20.15%
2022-07
|
2603 | 49.3% | 49.1% | |
| 中微半导体设备(688012) | 290.00 | 2025-09-26 | 2019-07-22 |
日K
分K
|
298.00
2020-07-14
|
60.08
2019-10-21
|
42.8M
2024-10-09
|
1.2M
2019-10-22
|
+20.00%
2024-10-08
|
-19.40%
2022-10-10
|
+76.58%
2020-01
|
-25.62%
2020-08
|
1493 | 48.6% | 50.8% | |
| 渝三峡Ａ(000565) | 8.14 | 2025-09-26 | 2015-01-05 |
日K
分K
|
23.32
2015-06-17
|
3.44
2024-02-07
|
166.3M
2025-05-12
|
0.7M
2018-06-11
|
+10.10%
2025-04-25
|
-10.19%
2015-08-17
|
+52.63%
2015-05
|
-34.55%
2016-01
|
2471 | 48.8% | 47.1% | |
| 铁龙物流(600125) | 6.40 | 2025-09-26 | 2015-01-05 |
日K
分K
|
20.30
2015-06-15
|
4.39
2022-04-27
|
249.1M
2015-03-17
|
3.5M
2015-07-13
|
+10.18%
2017-01-05
|
-10.10%
2015-08-14
|
+38.59%
2017-08
|
-23.16%
2016-01
|
2598 | 49.1% | 46.7% | |
| 神马股份(600810) | 11.06 | 2025-09-26 | 2015-01-05 |
日K
分K
|
17.70
2021-09-23
|
5.05
2024-02-06
|
106.5M
2020-03-09
|
1.0M
2017-12-18
|
+10.53%
2015-09-02
|
-22.69%
2017-06-19
|
+39.92%
2020-11
|
-23.83%
2018-10
|
2567 | 49.4% | 47.4% | |
| 鹏鹞环保(300664) | 5.24 | 2025-09-26 | 2018-01-05 |
日K
分K
|
27.40
2018-01-17
|
3.88
2024-02-06
|
150.2M
2024-11-28
|
0.0M
2018-01-09
|
+19.93%
2024-11-11
|
-32.06%
2018-04-27
|
+68.88%
2018-01
|
-23.02%
2019-01
|
1866 | 49.2% | 46.9% | |
| 华丰股份(605100) | 30.43 | 2025-09-26 | 2020-08-11 |
日K
分K
|
38.56
2020-08-14
|
9.41
2024-02-06
|
53.2M
2025-03-12
|
0.1M
2020-08-13
|
+10.04%
2024-04-17
|
-10.01%
2024-02-28
|
+23.08%
2022-11
|
-22.04%
2022-03
|
1237 | 49.9% | 48.3% | |
| 金雷风电(300443) | 29.86 | 2025-09-26 | 2015-04-22 |
日K
分K
|
77.48
2021-11-05
|
6.86
2018-10-12
|
51.9M
2020-04-27
|
0.0M
2015-04-27
|
+20.01%
2020-09-24
|
-16.18%
2025-04-07
|
+116.64%
2015-05
|
-31.18%
2024-01
|
2519 | 48.2% | 50.7% | |
| Jilin Asia Link Technology Development Co Ltd(002316) | 5.27 | 2025-09-26 | 2015-01-06 |
日K
分K
|
25.80
2015-11-26
|
2.21
2022-06-28
|
166.0M
2022-01-24
|
0.1M
2024-08-07
|
+10.12%
2023-04-21
|
-10.11%
2024-04-16
|
+57.20%
2022-07
|
-49.92%
2022-04
|
2200 | 47.0% | 49.5% | |
| ST坊展(600149) | 5.27 | 2025-09-26 | 2015-01-05 |
日K
分K
|
38.84
2016-11-03
|
2.85
2024-02-08
|
140.5M
2016-08-31
|
0.3M
2017-04-28
|
+10.23%
2016-03-01
|
-10.50%
2016-01-04
|
+102.17%
2016-08
|
-30.72%
2017-05
|
2524 | 48.2% | 48.0% | |
| 威龙股份(603779) | 7.03 | 2025-09-26 | 2016-05-16 |
日K
分K
|
52.27
2017-01-04
|
4.87
2020-03-17
|
87.3M
2023-12-21
|
0.0M
2016-05-17
|
+10.07%
2018-05-24
|
-31.87%
2017-09-12
|
+184.94%
2016-05
|
-35.89%
2024-12
|
2261 | 46.5% | 50.0% | |
| 国新能源(600617) | 2.93 | 2025-09-26 | 2015-01-05 |
日K
分K
|
28.65
2015-06-15
|
1.94
2024-02-06
|
199.5M
2022-08-26
|
0.3M
2018-08-24
|
+10.11%
2021-11-19
|
-28.29%
2022-07-27
|
+35.83%
2016-03
|
-26.03%
2016-01
|
2601 | 46.6% | 47.8% | |
| 飞沃科技(301232) | 38.68 | 2025-09-26 | 2023-06-15 |
日K
分K
|
53.81
2023-06-16
|
20.01
2025-04-09
|
18.2M
2025-08-11
|
0.2M
2023-12-19
|
+20.02%
2025-04-16
|
-18.03%
2025-04-07
|
+33.15%
2024-05
|
-24.59%
2024-04
|
531 | 48.8% | 49.7% | |
| 北方股份(600262) | 21.72 | 2025-09-26 | 2015-01-05 |
日K
分K
|
56.45
2015-06-15
|
11.83
2024-02-06
|
29.6M
2024-07-25
|
0.1M
2019-12-26
|
+10.18%
2015-06-08
|
-10.29%
2015-08-19
|
+41.69%
2021-12
|
-26.24%
2017-04
|
2601 | 47.7% | 50.2% | |
| 锌业股份(000751) | 3.53 | 2025-09-26 | 2015-01-05 |
日K
分K
|
12.89
2015-06-10
|
2.26
2024-02-06
|
345.8M
2016-04-14
|
1.9M
2018-12-26
|
+10.15%
2024-03-27
|
-10.06%
2015-08-14
|
+46.30%
2021-08
|
-31.79%
2015-07
|
2579 | 47.7% | 46.0% | |
| 芭田股份(002170) | 10.60 | 2025-09-26 | 2015-01-05 |
日K
分K
|
26.65
2015-05-25
|
2.27
2018-10-19
|
211.2M
2020-04-24
|
0.5M
2015-05-13
|
+10.12%
2020-01-03
|
-10.09%
2019-01-25
|
+41.97%
2015-04
|
-34.41%
2015-08
|
2548 | 48.2% | 47.6% | |
| 航天科技(000901) | 16.49 | 2025-09-26 | 2015-01-05 |
日K
分K
|
84.56
2015-05-27
|
6.22
2024-02-06
|
314.1M
2024-08-08
|
0.4M
2015-07-07
|
+19.44%
2019-05-01
|
-33.38%
2016-05-10
|
+57.40%
2015-05
|
-34.68%
2016-05
|
2470 | 49.8% | 48.1% | |
| 华培动力(603121) | 18.87 | 2025-09-26 | 2019-01-11 |
日K
分K
|
35.92
2019-09-24
|
5.26
2024-02-08
|
90.4M
2024-12-06
|
0.1M
2019-01-14
|
+10.06%
2022-11-08
|
-29.50%
2020-05-06
|
+58.87%
2019-01
|
-35.78%
2020-05
|
1603 | 50.7% | 47.3% | |
| 广信股份(603599) | 11.80 | 2025-09-26 | 2015-05-13 |
日K
分K
|
49.50
2015-06-04
|
9.56
2024-09-20
|
89.1M
2025-05-28
|
0.0M
2015-05-14
|
+10.02%
2025-05-27
|
-28.62%
2020-05-21
|
+213.88%
2015-05
|
-45.74%
2015-06
|
2510 | 48.8% | 48.7% | |
| 吉祥航空(603885) | 13.60 | 2025-09-26 | 2015-05-27 |
日K
分K
|
28.61
2015-06-19
|
5.75
2015-05-27
|
91.3M
2015-06-19
|
0.0M
2015-06-01
|
+10.09%
2015-05-27
|
-10.04%
2016-01-04
|
+221.96%
2015-06
|
-21.74%
2021-07
|
2494 | 47.3% | 50.8% | |
| 电声股份(300805) | 11.85 | 2025-09-26 | 2019-11-21 |
日K
分K
|
44.07
2020-02-18
|
5.10
2024-02-08
|
80.5M
2024-12-17
|
0.0M
2019-11-22
|
+20.04%
2024-12-12
|
-17.19%
2025-04-07
|
+77.26%
2019-11
|
-31.53%
2024-01
|
1395 | 47.3% | 50.6% | |
| 惠达卫浴(603385) | 6.52 | 2025-09-26 | 2017-04-05 |
日K
分K
|
29.63
2017-04-17
|
4.25
2024-02-08
|
41.2M
2017-05-26
|
0.0M
2017-04-07
|
+10.04%
2021-11-25
|
-10.05%
2024-04-10
|
+65.24%
2020-05
|
-22.26%
2018-06
|
2054 | 47.7% | 48.8% | |
| 广康生化(300804) | 39.16 | 2025-09-26 | 2023-06-27 |
日K
分K
|
66.88
2025-06-17
|
16.99
2024-02-06
|
15.6M
2025-06-10
|
0.2M
2024-09-20
|
+20.01%
2025-05-29
|
-17.09%
2025-04-07
|
+17.49%
2024-09
|
-20.82%
2024-01
|
541 | 50.3% | 47.1% | |
| 祖名股份(003030) | 18.43 | 2025-09-26 | 2021-01-06 |
日K
分K
|
46.84
2021-01-27
|
12.42
2024-09-18
|
24.6M
2025-04-08
|
0.1M
2021-01-08
|
+10.03%
2025-04-07
|
-10.01%
2022-07-01
|
+94.88%
2021-01
|
-22.50%
2024-01
|
1138 | 48.2% | 50.5% | |
| 永达股份(001239) | 16.65 | 2025-09-26 | 2023-12-12 |
日K
分K
|
30.00
2023-12-28
|
12.28
2024-07-09
|
53.8M
2025-07-24
|
0.8M
2024-04-16
|
+10.03%
2025-07-23
|
-11.97%
2023-12-14
|
+17.56%
2024-09
|
-17.79%
2024-01
|
426 | 50.7% | 47.9% | |
| 铜陵有色(000630) | 4.76 | 2025-09-26 | 2015-01-05 |
日K
分K
|
5.72
2021-09-14
|
1.86
2020-02-04
|
2,082.2M
2015-10-27
|
12.4M
2018-09-12
|
+10.16%
2019-03-04
|
-9.98%
2021-09-13
|
+37.83%
2021-07
|
-21.30%
2016-01
|
2439 | 44.6% | 45.8% | |
| 浩欧博(688656) | 150.57 | 2025-09-26 | 2021-01-13 |
日K
分K
|
165.21
2024-11-26
|
17.93
2024-02-06
|
10.7M
2021-01-13
|
0.1M
2023-08-15
|
+20.33%
2021-01-13
|
-20.00%
2025-04-07
|
+186.87%
2024-11
|
-36.13%
2021-03
|
1123 | 47.3% | 51.7% | |
| 江化微(603078) | 20.86 | 2025-09-26 | 2017-04-10 |
日K
分K
|
54.85
2017-11-14
|
9.11
2024-02-06
|
81.1M
2024-11-29
|
0.0M
2017-04-13
|
+10.03%
2019-05-27
|
-24.23%
2018-04-10
|
+94.53%
2017-04
|
-37.48%
2019-04
|
2049 | 48.9% | 50.2% | |
| 盈建科(300935) | 26.85 | 2025-09-26 | 2021-01-20 |
日K
分K
|
135.71
2021-01-20
|
11.52
2024-02-07
|
13.0M
2021-01-20
|
0.2M
2021-10-14
|
+20.00%
2023-04-03
|
-19.77%
2024-02-05
|
+29.60%
2024-09
|
-27.81%
2023-04
|
1128 | 46.9% | 51.7% | |
| 立霸股份(603519) | 12.53 | 2025-09-26 | 2015-03-19 |
日K
分K
|
39.39
2015-05-28
|
5.71
2018-10-19
|
25.3M
2024-12-12
|
0.0M
2015-03-20
|
+10.03%
2021-07-21
|
-22.30%
2016-08-04
|
+77.78%
2015-05
|
-27.23%
2018-06
|
2459 | 49.7% | 48.3% | |
| 国投资本(600061) | 7.76 | 2025-09-26 | 2015-01-07 |
日K
分K
|
39.10
2015-06-05
|
5.32
2024-07-09
|
256.2M
2021-09-01
|
1.0M
2015-07-21
|
+10.12%
2015-11-03
|
-34.09%
2021-06-17
|
+44.42%
2024-09
|
-39.45%
2015-07
|
2559 | 46.4% | 50.1% | |
| 北方导航(600435) | 14.39 | 2025-09-26 | 2015-01-05 |
日K
分K
|
32.68
2015-05-27
|
6.70
2018-10-12
|
336.5M
2020-08-06
|
3.0M
2019-11-29
|
+10.26%
2015-07-08
|
-11.38%
2015-08-31
|
+47.03%
2015-05
|
-30.62%
2024-01
|
2600 | 49.7% | 48.0% | |
| 中达安(300635) | 14.39 | 2025-09-26 | 2017-03-31 |
日K
分K
|
34.16
2017-09-26
|
6.30
2024-02-08
|
37.9M
2025-06-26
|
0.0M
2017-04-07
|
+20.05%
2024-09-09
|
-19.84%
2024-09-26
|
+93.23%
2017-04
|
-35.34%
2019-01
|
2048 | 49.6% | 48.8% | |
| 思瑞浦(688536) | 168.61 | 2025-09-26 | 2020-09-21 |
日K
分K
|
622.14
2021-12-15
|
66.80
2024-09-24
|
20.1M
2020-09-21
|
0.2M
2021-03-16
|
+20.00%
2024-09-30
|
-12.96%
2022-09-08
|
+33.97%
2024-09
|
-30.92%
2024-01
|
1198 | 45.8% | 53.6% | |
| 大金重工(002487) | 46.27 | 2025-09-26 | 2015-01-05 |
日K
分K
|
56.79
2022-07-20
|
3.06
2018-10-19
|
108.1M
2019-10-10
|
0.6M
2018-08-23
|
+10.11%
2020-04-10
|
-10.04%
2020-01-23
|
+121.16%
2021-09
|
-32.79%
2016-01
|
2581 | 48.2% | 49.3% | |
| 振芯科技(300101) | 25.28 | 2025-09-26 | 2015-01-05 |
日K
分K
|
37.34
2021-08-31
|
8.18
2019-11-29
|
111.0M
2018-04-10
|
0.1M
2015-06-11
|
+19.99%
2021-07-28
|
-19.99%
2025-04-07
|
+56.82%
2021-07
|
-34.75%
2024-01
|
2535 | 50.9% | 47.7% | |
| Guangdong Wenke Green Technology Corp Ltd(002775) | 4.23 | 2025-09-26 | 2015-06-29 |
日K
分K
|
32.30
2015-11-26
|
1.70
2024-07-18
|
173.5M
2025-08-06
|
0.0M
2015-07-01
|
+10.26%
2024-07-19
|
-42.42%
2016-06-13
|
+59.80%
2015-07
|
-37.41%
2015-08
|
2474 | 47.0% | 48.3% | |
| 皖通高速(600012) | 13.31 | 2025-09-26 | 2015-01-05 |
日K
分K
|
20.16
2015-06-11
|
4.93
2018-10-16
|
82.4M
2015-07-21
|
0.6M
2015-07-08
|
+10.55%
2015-07-13
|
-11.19%
2015-07-01
|
+64.19%
2015-05
|
-28.86%
2015-07
|
2591 | 48.2% | 47.7% | |
| 可靠股份(301009) | 13.31 | 2025-09-26 | 2021-06-17 |
日K
分K
|
38.22
2021-06-28
|
6.80
2024-02-06
|
51.3M
2025-05-21
|
0.8M
2022-05-30
|
+20.00%
2024-12-09
|
-17.31%
2025-04-07
|
+30.29%
2021-06
|
-19.44%
2021-09
|
1031 | 49.7% | 48.4% | |
| 广州发展(600098) | 6.66 | 2025-09-26 | 2015-01-05 |
日K
分K
|
20.25
2015-06-09
|
4.91
2024-02-05
|
277.4M
2017-03-08
|
0.8M
2018-07-10
|
+10.10%
2015-08-07
|
-11.82%
2015-07-02
|
+27.43%
2021-09
|
-27.35%
2016-01
|
2599 | 48.1% | 45.9% | |
| 罗平锌电(002114) | 7.27 | 2025-09-26 | 2015-01-05 |
日K
分K
|
34.60
2016-07-22
|
3.69
2024-02-08
|
96.4M
2024-12-06
|
0.1M
2015-06-18
|
+10.10%
2024-03-06
|
-10.09%
2024-02-06
|
+54.55%
2015-10
|
-38.50%
2018-06
|
2531 | 48.7% | 48.4% | |
| 上海九百(600838) | 8.49 | 2025-09-26 | 2015-01-05 |
日K
分K
|
22.08
2015-06-12
|
4.77
2020-02-04
|
142.8M
2016-08-18
|
0.6M
2019-11-28
|
+10.11%
2016-06-02
|
-10.32%
2016-08-16
|
+82.04%
2015-08
|
-23.74%
2015-06
|
2601 | 50.3% | 46.2% | |
| 万胜智能(300882) | 18.82 | 2025-09-26 | 2020-09-10 |
日K
分K
|
46.15
2020-09-10
|
8.25
2022-05-06
|
48.0M
2023-05-17
|
0.5M
2022-04-14
|
+20.01%
2021-08-30
|
-27.36%
2022-05-05
|
+47.44%
2023-05
|
-27.74%
2024-01
|
1214 | 48.7% | 49.8% | |
| 长江传媒(600757) | 8.54 | 2025-09-26 | 2015-01-05 |
日K
分K
|
21.21
2015-06-15
|
4.77
2022-04-26
|
242.6M
2023-05-08
|
1.6M
2018-08-23
|
+10.45%
2015-08-26
|
-10.28%
2015-07-24
|
+40.92%
2023-04
|
-24.39%
2016-01
|
2601 | 49.0% | 46.8% | |
| 武汉控股(600168) | 4.88 | 2025-09-26 | 2015-01-05 |
日K
分K
|
19.40
2015-06-08
|
3.44
2024-02-06
|
98.6M
2020-03-12
|
0.3M
2019-08-13
|
+10.53%
2015-07-03
|
-29.32%
2022-07-25
|
+36.63%
2020-02
|
-21.24%
2015-07
|
2442 | 48.7% | 45.2% | |
| 光明地产(600708) | 3.67 | 2025-09-26 | 2015-01-05 |
日K
分K
|
20.40
2015-05-21
|
1.70
2024-07-09
|
309.5M
2022-04-20
|
0.8M
2015-05-20
|
+10.25%
2018-04-23
|
-41.48%
2016-05-03
|
+43.50%
2024-09
|
-45.99%
2016-05
|
2596 | 46.3% | 46.0% | |
| 彩蝶实业(603073) | 17.13 | 2025-09-26 | 2023-03-16 |
日K
分K
|
31.00
2023-03-17
|
12.09
2024-09-18
|
17.5M
2023-03-17
|
0.3M
2024-09-04
|
+10.02%
2023-05-24
|
-10.02%
2025-04-07
|
+13.20%
2024-09
|
-27.96%
2023-03
|
607 | 51.2% | 47.3% | |
| 中汽股份(301215) | 6.73 | 2025-09-26 | 2022-03-08 |
日K
分K
|
11.99
2022-03-08
|
4.04
2024-02-06
|
186.2M
2022-03-08
|
3.8M
2024-05-29
|
+20.06%
2023-11-10
|
-15.90%
2025-04-07
|
+23.91%
2024-09
|
-36.32%
2022-03
|
856 | 47.1% | 48.8% | |
| 金圆股份(000546) | 4.90 | 2025-09-26 | 2015-01-05 |
日K
分K
|
22.11
2022-07-08
|
3.67
2025-04-09
|
161.4M
2025-07-21
|
0.1M
2023-06-19
|
+10.11%
2025-06-04
|
-10.05%
2024-09-27
|
+62.51%
2015-05
|
-39.57%
2015-06
|
2563 | 47.6% | 50.2% | |
| 雪 莱 特(002076) | 1.84 | 2025-09-26 | 2015-01-05 |
日K
分K
|
13.75
2015-06-18
|
1.02
2022-04-29
|
542.2M
2024-12-13
|
0.6M
2022-12-21
|
+10.27%
2024-04-29
|
-51.34%
2015-04-28
|
+53.18%
2020-06
|
-29.44%
2015-05
|
2348 | 46.3% | 47.7% | |