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 | ||||||
| 今创集团(603680) | 12.33 | 2025-09-26 | 2018-02-27 |
日K
分K
|
30.22
2018-03-01
|
5.48
2024-02-08
|
37.7M
2025-06-10
|
0.3M
2020-10-15
|
+10.06%
2024-07-12
|
-10.03%
2024-09-25
|
+18.58%
2024-09
|
-24.89%
2018-03
|
1834 | 48.1% | 48.7% | |
| 亚士创能(603378) | 5.56 | 2025-09-26 | 2017-09-28 |
日K
分K
|
41.65
2020-09-03
|
4.75
2024-02-08
|
50.8M
2024-11-12
|
0.0M
2017-10-09
|
+10.10%
2024-02-08
|
-30.69%
2020-05-12
|
+75.04%
2020-07
|
-34.44%
2019-06
|
1931 | 47.7% | 50.6% | |
| 唯特偶(301319) | 47.58 | 2025-09-26 | 2022-09-29 |
日K
分K
|
52.66
2023-01-17
|
21.07
2024-02-06
|
26.5M
2025-06-27
|
0.3M
2023-12-25
|
+20.02%
2025-06-26
|
-29.40%
2025-05-15
|
+22.43%
2022-11
|
-29.15%
2024-01
|
716 | 47.3% | 51.4% | |
| Tongyu Advanced Materials(301630) | 209.16 | 2025-09-26 | - |
日K
分K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| 威奥股份(605001) | 7.44 | 2025-09-26 | 2020-05-22 |
日K
分K
|
21.62
2020-05-26
|
3.71
2024-02-08
|
91.2M
2024-12-25
|
0.3M
2021-05-12
|
+10.11%
2024-04-17
|
-10.06%
2025-04-07
|
+57.56%
2022-11
|
-20.38%
2022-12
|
1291 | 47.7% | 48.6% | |
| 丰山集团(603810) | 14.28 | 2025-09-26 | 2018-09-17 |
日K
分K
|
56.80
2018-09-27
|
7.40
2024-07-25
|
45.3M
2024-01-25
|
0.0M
2019-07-16
|
+10.03%
2022-09-21
|
-50.57%
2019-05-23
|
+36.16%
2018-09
|
-45.10%
2019-05
|
1684 | 51.1% | 47.1% | |
| 华润微(688396) | 54.71 | 2025-09-26 | 2020-02-27 |
日K
分K
|
104.47
2021-07-27
|
31.77
2020-04-28
|
144.9M
2020-02-27
|
1.3M
2024-09-12
|
+20.00%
2024-09-30
|
-13.69%
2020-07-15
|
+43.61%
2021-06
|
-34.23%
2020-03
|
1345 | 48.8% | 50.3% | |
| 潮宏基(002345) | 14.96 | 2025-09-26 | 2015-01-05 |
日K
分K
|
19.58
2015-05-21
|
3.11
2020-04-28
|
135.9M
2022-08-18
|
0.6M
2015-10-29
|
+10.09%
2022-01-05
|
-11.27%
2025-06-05
|
+27.85%
2024-09
|
-34.63%
2016-01
|
2405 | 46.4% | 49.9% | |
| 西部超导(688122) | 60.60 | 2025-09-26 | 2019-07-22 |
日K
分K
|
99.92
2021-11-30
|
27.76
2019-12-03
|
56.4M
2023-08-02
|
0.7M
2020-04-16
|
+18.33%
2024-09-27
|
-30.49%
2022-03-03
|
+37.92%
2020-12
|
-34.47%
2024-01
|
1493 | 49.4% | 49.6% | |
| 傲农生物(603363) | 5.00 | 2025-09-26 | 2017-09-26 |
日K
分K
|
28.49
2022-04-19
|
2.38
2024-02-08
|
244.8M
2025-09-09
|
0.0M
2017-09-27
|
+10.14%
2024-02-20
|
-24.66%
2018-09-21
|
+64.29%
2017-10
|
-33.94%
2022-04
|
1911 | 47.6% | 50.3% | |
| 能辉科技(301046) | 26.93 | 2025-09-26 | 2021-08-17 |
日K
分K
|
76.60
2021-09-02
|
15.95
2025-04-09
|
26.7M
2021-08-17
|
0.5M
2025-01-22
|
+20.01%
2022-07-12
|
-20.00%
2025-04-07
|
+36.02%
2021-08
|
-32.70%
2022-04
|
988 | 48.8% | 49.7% | |
| 长 安Ｂ(200625) | 4.39 | 2025-09-26 | 2015-01-05 |
日K
分K
|
15.48
2015-04-27
|
1.62
2019-06-14
|
108.5M
2017-11-30
|
0.3M
2016-01-07
|
+10.15%
2017-10-25
|
-10.22%
2018-10-26
|
+62.29%
2020-11
|
-30.21%
2018-11
|
2549 | 45.5% | 45.7% | |
| 富奥股份(000030) | 5.65 | 2025-09-26 | 2015-01-05 |
日K
分K
|
17.16
2015-06-11
|
3.33
2018-10-17
|
102.5M
2020-03-03
|
0.8M
2019-10-24
|
+10.10%
2019-02-18
|
-28.87%
2016-06-24
|
+38.81%
2020-02
|
-27.66%
2015-08
|
2594 | 47.6% | 46.8% | |
| 金海环境(603311) | 11.30 | 2025-09-26 | 2015-05-18 |
日K
分K
|
52.22
2015-06-15
|
6.40
2024-02-07
|
33.2M
2017-03-07
|
0.0M
2015-05-21
|
+10.06%
2024-03-12
|
-10.03%
2024-02-05
|
+135.82%
2015-05
|
-31.59%
2015-08
|
2508 | 49.5% | 48.8% | |
| 昱能科技(688348) | 55.50 | 2025-09-26 | 2022-06-08 |
日K
分K
|
726.50
2022-08-29
|
37.72
2025-04-09
|
13.6M
2022-06-08
|
0.3M
2022-11-21
|
+20.01%
2024-10-08
|
-31.81%
2023-06-21
|
+68.22%
2022-06
|
-32.74%
2024-01
|
796 | 45.5% | 53.9% | |
| 汇洁股份(002763) | 6.94 | 2025-09-26 | 2015-06-10 |
日K
分K
|
48.93
2015-06-25
|
5.76
2024-09-18
|
41.9M
2025-06-09
|
0.0M
2015-06-12
|
+10.07%
2022-08-02
|
-38.90%
2015-08-26
|
+92.74%
2015-06
|
-60.06%
2015-08
|
2496 | 49.5% | 47.4% | |
| Ningbo Homelink EcoiTech Co Ltd(301193) | 18.96 | 2025-09-26 | 2021-12-09 |
日K
分K
|
27.47
2021-12-09
|
11.80
2024-02-07
|
29.1M
2021-12-09
|
0.3M
2024-09-23
|
+20.00%
2025-09-01
|
-15.11%
2025-04-07
|
+51.27%
2022-08
|
-21.92%
2021-12
|
913 | 46.7% | 51.7% | |
| 合力科技(603917) | 13.92 | 2025-09-26 | 2017-12-04 |
日K
分K
|
50.54
2022-08-03
|
8.40
2020-02-04
|
47.5M
2025-02-19
|
0.0M
2017-12-05
|
+10.05%
2017-12-25
|
-10.02%
2020-06-16
|
+130.20%
2021-11
|
-31.16%
2022-08
|
1889 | 48.7% | 49.5% | |
| 深南电B(200037) | 1.90 | 2025-09-26 | 2015-04-10 |
日K
分K
|
10.30
2015-06-15
|
1.47
2024-09-11
|
14.4M
2015-05-15
|
0.0M
2018-08-14
|
+10.20%
2022-08-26
|
-10.07%
2015-07-03
|
+43.62%
2019-02
|
-24.30%
2015-07
|
2419 | 39.6% | 46.8% | |
| 永艺股份(603600) | 10.82 | 2025-09-26 | 2015-01-23 |
日K
分K
|
63.60
2015-09-08
|
5.97
2018-10-19
|
49.0M
2024-01-22
|
0.0M
2015-01-26
|
+10.04%
2020-06-11
|
-58.94%
2015-03-26
|
+83.98%
2015-05
|
-56.91%
2015-03
|
2575 | 49.2% | 48.7% | |
| 华侨城Ａ(000069) | 2.55 | 2025-09-26 | 2015-01-05 |
日K
分K
|
14.78
2015-06-25
|
1.77
2024-08-28
|
602.5M
2024-10-08
|
7.6M
2016-05-24
|
+10.19%
2024-09-05
|
-10.20%
2015-07-06
|
+54.50%
2024-09
|
-22.04%
2022-04
|
2559 | 46.1% | 48.8% | |
| 民丰特纸(600235) | 7.02 | 2025-09-26 | 2015-01-05 |
日K
分K
|
20.93
2015-06-15
|
3.50
2018-10-19
|
122.0M
2018-11-16
|
0.6M
2018-08-29
|
+10.21%
2016-01-22
|
-10.14%
2015-06-30
|
+78.19%
2018-11
|
-33.33%
2015-06
|
2601 | 49.9% | 46.4% | |
| 美的集团(000333) | 74.20 | 2025-09-26 | 2015-01-05 |
日K
分K
|
108.00
2021-02-10
|
15.55
2015-08-25
|
173.1M
2015-07-08
|
8.4M
2023-09-08
|
+10.02%
2016-07-11
|
-34.18%
2015-04-28
|
+20.52%
2023-06
|
-27.88%
2015-04
|
2560 | 50.3% | 48.1% | |
| 黔源电力(002039) | 17.28 | 2025-09-26 | 2015-01-05 |
日K
分K
|
20.53
2021-09-23
|
8.71
2018-10-25
|
48.7M
2021-09-23
|
0.5M
2018-09-20
|
+10.03%
2021-08-31
|
-10.05%
2015-06-30
|
+62.89%
2021-09
|
-25.92%
2015-07
|
2601 | 48.8% | 47.7% | |
| 明志科技(688355) | 19.21 | 2025-09-26 | 2021-05-12 |
日K
分K
|
44.44
2022-11-21
|
10.51
2024-02-06
|
16.4M
2021-05-12
|
0.1M
2022-04-01
|
+20.01%
2022-09-06
|
-18.06%
2025-04-07
|
+27.37%
2024-09
|
-37.46%
2022-04
|
1056 | 47.7% | 50.0% | |
| 云南铜业(000878) | 16.01 | 2025-09-26 | 2015-01-05 |
日K
分K
|
25.50
2015-06-05
|
7.70
2018-10-19
|
254.4M
2015-09-16
|
0.4M
2015-09-10
|
+10.05%
2022-10-10
|
-10.03%
2015-09-17
|
+31.07%
2020-11
|
-55.06%
2015-09
|
2512 | 49.7% | 47.8% | |
| 交运股份(600676) | 5.77 | 2025-09-26 | 2015-01-05 |
日K
分K
|
19.88
2015-05-26
|
2.65
2024-06-24
|
213.2M
2024-11-19
|
0.0M
2015-07-08
|
+10.11%
2024-10-29
|
-10.56%
2015-05-25
|
+65.02%
2024-07
|
-39.93%
2015-07
|
2573 | 48.2% | 46.1% | |
| 美盈森(002303) | 4.49 | 2025-09-26 | 2015-01-05 |
日K
分K
|
30.86
2015-04-07
|
2.26
2024-02-06
|
189.0M
2024-11-22
|
1.6M
2015-11-26
|
+10.14%
2021-01-15
|
-48.73%
2015-04-29
|
+50.50%
2015-05
|
-50.80%
2015-04
|
2515 | 47.5% | 46.0% | |
| 鲁西化工(000830) | 14.12 | 2025-09-26 | 2015-01-05 |
日K
分K
|
25.81
2021-09-23
|
4.31
2016-06-15
|
259.6M
2019-04-10
|
4.9M
2023-01-17
|
+10.09%
2015-09-14
|
-15.95%
2022-07-14
|
+48.55%
2020-07
|
-23.03%
2016-01
|
2593 | 49.4% | 47.8% | |
| 奥普家居(603551) | 12.21 | 2025-09-26 | 2020-01-15 |
日K
分K
|
25.53
2020-01-17
|
7.32
2022-04-27
|
29.2M
2022-06-29
|
0.3M
2021-10-13
|
+10.06%
2024-02-08
|
-10.50%
2024-05-31
|
+18.08%
2020-07
|
-20.26%
2024-06
|
1367 | 46.8% | 50.3% | |
| 苏威孚Ｂ(200581) | 14.14 | 2025-09-26 | 2015-01-05 |
日K
分K
|
39.30
2015-04-13
|
7.81
2024-01-22
|
4.3M
2016-09-07
|
0.0M
2022-11-10
|
+10.02%
2015-04-08
|
-10.69%
2022-06-08
|
+10.74%
2017-06
|
-27.38%
2023-04
|
2597 | 49.5% | 46.0% | |
| 华峰氨纶(002064) | 9.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
19.40
2015-04-13
|
3.72
2018-07-06
|
198.2M
2024-11-04
|
1.9M
2018-09-12
|
+10.14%
2015-05-21
|
-47.60%
2015-04-29
|
+42.20%
2021-01
|
-22.95%
2020-03
|
2586 | 47.5% | 49.0% | |
| 越秀金控(000987) | 7.72 | 2025-09-26 | 2015-01-05 |
日K
分K
|
17.16
2015-06-08
|
3.22
2018-10-12
|
283.4M
2025-07-10
|
0.4M
2015-08-25
|
+82.20%
2019-04-25
|
-49.14%
2019-04-26
|
+90.66%
2020-07
|
-51.82%
2019-05
|
2489 | 47.1% | 49.5% | |
| 海德股份(000567) | 6.44 | 2025-09-26 | 2015-01-05 |
日K
分K
|
26.04
2016-11-03
|
4.46
2024-09-10
|
140.3M
2024-11-01
|
0.1M
2015-08-06
|
+10.14%
2020-03-19
|
-30.14%
2022-05-18
|
+73.55%
2015-11
|
-54.54%
2015-08
|
2552 | 49.0% | 48.5% | |
| ShenZhen Longtu Photomask Co Ltd(688721) | 53.45 | 2025-09-26 | 2024-08-06 |
日K
分K
|
75.04
2024-11-11
|
24.72
2024-09-23
|
18.6M
2024-08-06
|
0.5M
2025-03-26
|
+20.01%
2024-09-30
|
-19.97%
2025-04-07
|
+35.92%
2024-11
|
-17.88%
2024-08
|
269 | 47.6% | 49.8% | |
| 朗源股份(300175) | 6.48 | 2025-09-26 | 2015-01-05 |
日K
分K
|
23.13
2015-06-18
|
3.13
2018-10-19
|
143.4M
2024-10-31
|
0.3M
2015-03-23
|
+20.11%
2023-05-26
|
-20.02%
2024-05-30
|
+53.64%
2024-05
|
-43.87%
2017-04
|
2568 | 49.4% | 46.9% | |
| 九鼎新材(002201) | 7.78 | 2025-09-26 | 2015-01-05 |
日K
分K
|
22.70
2021-08-26
|
2.55
2018-10-19
|
202.9M
2019-09-06
|
1.2M
2018-05-18
|
+10.21%
2015-01-13
|
-10.09%
2015-08-13
|
+99.44%
2019-07
|
-26.76%
2016-05
|
2460 | 47.0% | 50.0% | |
| 迦南科技(300412) | 5.19 | 2025-09-26 | 2015-01-05 |
日K
分K
|
22.91
2015-05-28
|
2.53
2024-02-08
|
148.8M
2024-12-03
|
0.0M
2015-01-05
|
+20.05%
2021-11-26
|
-20.00%
2022-01-05
|
+88.89%
2015-01
|
-41.64%
2015-06
|
2507 | 49.0% | 47.8% | |
| 中望软件(688083) | 75.38 | 2025-09-26 | 2021-03-11 |
日K
分K
|
475.69
2021-08-03
|
54.78
2024-07-12
|
13.5M
2021-03-11
|
0.1M
2021-09-07
|
+20.00%
2024-09-30
|
-24.07%
2023-06-19
|
+60.38%
2024-09
|
-28.59%
2023-06
|
1080 | 45.1% | 54.2% | |
| 中持股份(603903) | 11.70 | 2025-09-26 | 2017-03-14 |
日K
分K
|
72.99
2017-04-11
|
5.26
2024-09-18
|
48.7M
2023-11-30
|
0.0M
2017-03-16
|
+10.06%
2018-02-13
|
-34.92%
2017-05-31
|
+218.48%
2017-03
|
-33.57%
2018-06
|
2066 | 50.3% | 47.0% | |
| 东鹏控股(003012) | 7.15 | 2025-09-26 | 2020-10-19 |
日K
分K
|
24.20
2021-03-02
|
5.05
2024-09-18
|
68.9M
2020-10-20
|
0.8M
2025-07-16
|
+10.08%
2025-08-27
|
-9.99%
2024-09-25
|
+49.88%
2023-07
|
-17.96%
2022-04
|
1194 | 45.6% | 51.1% | |
| 川仪股份(603100) | 24.05 | 2025-09-26 | 2015-01-05 |
日K
分K
|
38.25
2015-05-28
|
6.99
2018-10-12
|
33.0M
2015-11-25
|
0.4M
2018-02-14
|
+10.05%
2021-01-11
|
-24.67%
2022-07-19
|
+63.75%
2015-05
|
-27.94%
2015-06
|
2563 | 49.0% | 49.0% | |
| 天秦装备(300922) | 26.66 | 2025-09-26 | 2020-12-25 |
日K
分K
|
44.61
2021-08-24
|
8.29
2024-02-08
|
34.8M
2023-05-25
|
0.9M
2022-12-20
|
+20.00%
2021-01-05
|
-16.09%
2024-02-05
|
+22.47%
2021-10
|
-27.70%
2024-01
|
1145 | 49.3% | 49.9% | |
| 长川科技(300604) | 95.60 | 2025-09-26 | 2017-04-17 |
日K
分K
|
88.88
2021-07-09
|
6.28
2017-04-17
|
126.5M
2025-08-27
|
0.0M
2017-04-18
|
+20.01%
2021-05-26
|
-48.29%
2017-05-24
|
+135.72%
2017-04
|
-39.14%
2017-05
|
2036 | 51.2% | 47.8% | |
| Ningbo Tianyi Medical Appliance Co Ltd(301097) | 43.21 | 2025-09-26 | 2022-04-07 |
日K
分K
|
76.80
2022-04-07
|
28.50
2024-02-06
|
8.7M
2022-04-07
|
0.1M
2024-09-11
|
+20.00%
2024-11-01
|
-18.14%
2025-04-07
|
+30.14%
2024-09
|
-39.21%
2022-04
|
836 | 46.3% | 51.9% | |
| 山东赫达(002810) | 13.11 | 2025-09-26 | 2016-08-26 |
日K
分K
|
62.47
2021-12-13
|
7.46
2019-08-15
|
38.6M
2024-12-18
|
0.0M
2016-08-30
|
+10.04%
2016-08-31
|
-37.58%
2017-05-02
|
+135.25%
2016-09
|
-46.41%
2019-05
|
2197 | 50.3% | 48.5% | |
| 沈阳化工(000698) | 3.94 | 2025-09-26 | 2015-01-05 |
日K
分K
|
13.50
2015-06-25
|
2.51
2024-09-10
|
187.7M
2020-07-24
|
1.2M
2015-07-08
|
+10.13%
2020-03-03
|
-10.07%
2015-08-17
|
+224.03%
2020-07
|
-37.67%
2020-08
|
2596 | 49.7% | 45.5% | |
| 苏常柴Ｂ(200570) | 1.97 | 2025-09-26 | 2015-04-14 |
日K
分K
|
8.24
2015-06-18
|
1.62
2025-04-18
|
10.3M
2015-04-14
|
0.0M
2019-10-09
|
+10.09%
2015-07-09
|
-10.09%
2015-08-20
|
+15.17%
2015-05
|
-21.77%
2015-07
|
2536 | 38.6% | 40.5% | |
| 豪能股份(603809) | 16.44 | 2025-09-26 | 2017-11-28 |
日K
分K
|
24.08
2017-12-04
|
4.62
2024-02-06
|
119.7M
2024-11-05
|
0.0M
2017-11-29
|
+10.05%
2023-06-15
|
-31.46%
2022-06-20
|
+40.36%
2020-07
|
-31.81%
2022-06
|
1893 | 47.8% | 50.1% | |
| 招商公路(001965) | 9.88 | 2025-09-26 | 2017-12-25 |
日K
分K
|
15.38
2017-12-29
|
6.42
2021-02-04
|
118.4M
2017-12-28
|
0.8M
2019-08-13
|
+10.07%
2020-06-24
|
-10.05%
2020-01-23
|
+21.07%
2017-12
|
-17.25%
2018-01
|
1876 | 48.5% | 47.7% | |