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 | ||||||
| 科博达(603786) | 99.30 | 2025-09-26 | 2019-10-15 |
日K
分K
|
97.98
2021-12-23
|
32.27
2019-10-15
|
17.1M
2019-10-21
|
0.1M
2019-10-16
|
+10.01%
2019-10-17
|
-10.01%
2025-04-07
|
+43.96%
2022-05
|
-30.48%
2020-03
|
1429 | 45.8% | 53.4% | |
| 中材节能(603126) | 6.62 | 2025-09-26 | 2015-01-05 |
日K
分K
|
26.50
2015-05-29
|
3.89
2020-02-04
|
186.3M
2021-03-15
|
0.8M
2018-09-12
|
+10.08%
2021-02-26
|
-10.03%
2021-09-28
|
+62.74%
2015-05
|
-37.97%
2015-06
|
2541 | 49.9% | 47.1% | |
| Sinotech Co Ltd(688737) | 21.87 | 2025-09-26 | 2021-10-22 |
日K
分K
|
70.50
2021-10-22
|
11.77
2024-09-18
|
10.6M
2025-05-09
|
0.1M
2022-04-20
|
+20.00%
2024-02-08
|
-27.54%
2023-07-18
|
+33.13%
2024-11
|
-26.15%
2022-04
|
947 | 47.2% | 52.0% | |
| 江西长运(600561) | 6.64 | 2025-09-26 | 2015-01-05 |
日K
分K
|
20.69
2015-04-10
|
3.12
2024-02-08
|
58.0M
2024-08-02
|
0.2M
2015-08-25
|
+10.10%
2024-02-20
|
-10.88%
2015-04-28
|
+38.39%
2022-02
|
-36.52%
2015-08
|
2524 | 49.9% | 45.6% | |
| 丽臣实业(001218) | 19.93 | 2025-09-26 | 2021-10-15 |
日K
分K
|
46.81
2021-10-15
|
12.70
2024-09-18
|
12.3M
2021-10-20
|
0.2M
2022-09-13
|
+10.03%
2025-03-27
|
-10.01%
2021-10-18
|
+17.02%
2024-09
|
-37.62%
2021-10
|
952 | 51.4% | 46.1% | |
| 金瑞矿业(600714) | 11.32 | 2025-09-26 | 2015-03-18 |
日K
分K
|
21.81
2016-11-07
|
4.49
2020-02-04
|
70.0M
2025-06-16
|
0.2M
2015-03-18
|
+10.41%
2016-06-17
|
-10.38%
2015-07-24
|
+63.15%
2021-02
|
-29.07%
2021-03
|
2463 | 50.3% | 47.3% | |
| 西麦食品(002956) | 20.71 | 2025-09-26 | 2019-06-19 |
日K
分K
|
58.05
2020-07-13
|
9.12
2024-02-06
|
25.2M
2021-05-17
|
0.1M
2019-06-20
|
+10.03%
2022-06-29
|
-33.12%
2020-07-14
|
+38.25%
2020-06
|
-33.04%
2020-07
|
1516 | 49.2% | 49.5% | |
| 天齐锂业(002466) | 44.77 | 2025-09-26 | 2015-01-05 |
日K
分K
|
148.57
2022-07-06
|
9.27
2015-07-08
|
214.9M
2020-12-09
|
0.1M
2015-02-17
|
+18.85%
2019-05-01
|
-73.81%
2015-04-16
|
+63.88%
2021-07
|
-72.80%
2015-04
|
2560 | 48.2% | 50.9% | |
| 强生控股(600662) | 5.36 | 2025-09-26 | 2015-01-05 |
日K
分K
|
23.90
2015-06-12
|
3.55
2018-10-16
|
238.8M
2020-05-25
|
1.1M
2020-05-15
|
+10.44%
2015-09-09
|
-11.05%
2015-07-06
|
+95.19%
2020-05
|
-36.43%
2016-01
|
2590 | 47.7% | 48.0% | |
| ST信通(600289) | 6.70 | 2025-09-26 | 2015-01-05 |
日K
分K
|
32.68
2015-06-02
|
1.05
2024-04-23
|
101.0M
2015-07-28
|
0.0M
2017-12-27
|
+10.04%
2015-08-12
|
-10.36%
2016-01-07
|
+44.91%
2015-05
|
-54.13%
2018-01
|
2381 | 46.5% | 47.4% | |
| 山东墨龙(002490) | 6.05 | 2025-09-26 | 2015-01-05 |
日K
分K
|
18.00
2015-06-12
|
1.38
2024-06-28
|
204.5M
2025-06-24
|
0.1M
2024-04-02
|
+10.19%
2024-02-19
|
-10.10%
2020-04-15
|
+71.46%
2021-05
|
-35.32%
2024-06
|
2597 | 47.9% | 47.8% | |
| Hoymiles Power Electronics Inc(688032) | 112.38 | 2025-09-26 | 2021-12-20 |
日K
分K
|
1,338.88
2022-09-07
|
89.38
2025-04-07
|
8.5M
2021-12-20
|
0.1M
2022-12-01
|
+20.00%
2023-04-26
|
-37.08%
2023-06-13
|
+47.29%
2022-06
|
-49.41%
2024-06
|
906 | 46.1% | 53.3% | |
| 诺邦股份(603238) | 19.53 | 2025-09-26 | 2017-02-22 |
日K
分K
|
54.65
2017-03-09
|
8.17
2024-02-08
|
41.7M
2024-12-18
|
0.0M
2017-02-23
|
+10.04%
2024-12-02
|
-31.97%
2019-06-05
|
+46.43%
2017-02
|
-30.23%
2019-06
|
2012 | 50.4% | 47.4% | |
| 富瑞特装(300228) | 7.41 | 2025-09-26 | 2015-01-05 |
日K
分K
|
40.27
2015-04-30
|
3.50
2020-02-04
|
152.0M
2021-08-18
|
0.1M
2015-11-24
|
+19.97%
2021-04-02
|
-35.32%
2015-05-08
|
+55.85%
2016-03
|
-40.80%
2015-08
|
2535 | 50.0% | 47.5% | |
| 联翔股份(603272) | 18.88 | 2025-09-26 | 2022-05-20 |
日K
分K
|
34.00
2022-05-30
|
7.60
2024-07-18
|
19.5M
2022-05-30
|
0.2M
2022-05-25
|
+10.04%
2025-04-09
|
-10.04%
2024-02-07
|
+40.27%
2022-05
|
-22.78%
2024-01
|
808 | 50.5% | 47.4% | |
| 新钢股份(600782) | 4.05 | 2025-09-26 | 2015-01-05 |
日K
分K
|
10.78
2021-09-10
|
2.02
2015-07-09
|
268.9M
2021-03-04
|
7.0M
2019-08-13
|
+10.47%
2015-06-30
|
-10.20%
2015-07-02
|
+38.69%
2021-07
|
-23.65%
2018-03
|
2593 | 46.6% | 48.1% | |
| 南卫股份(603880) | 6.08 | 2025-09-26 | 2017-08-07 |
日K
分K
|
21.04
2017-08-29
|
3.08
2024-07-18
|
44.8M
2020-02-10
|
0.0M
2017-08-07
|
+10.09%
2021-10-22
|
-43.56%
2019-04-24
|
+93.39%
2017-08
|
-46.31%
2019-04
|
1873 | 49.0% | 46.6% | |
| 江苏新能(603693) | 12.84 | 2025-09-26 | 2018-07-03 |
日K
分K
|
35.97
2018-07-18
|
7.59
2021-02-08
|
87.1M
2018-07-18
|
0.0M
2018-07-04
|
+10.05%
2020-04-24
|
-22.77%
2020-06-24
|
+112.65%
2018-07
|
-30.77%
2018-08
|
1740 | 48.2% | 49.6% | |
| 中国太保(601601) | 35.20 | 2025-09-26 | 2015-01-05 |
日K
分K
|
49.12
2017-11-20
|
17.92
2022-10-31
|
326.9M
2015-05-06
|
2.6M
2017-01-10
|
+10.01%
2019-02-25
|
-10.01%
2024-10-08
|
+31.21%
2024-09
|
-18.28%
2023-05
|
2601 | 48.5% | 50.3% | |
| 中国化学(601117) | 7.45 | 2025-09-26 | 2015-01-05 |
日K
分K
|
15.42
2021-09-10
|
5.15
2016-01-27
|
378.5M
2015-04-20
|
6.0M
2016-06-23
|
+10.06%
2021-03-01
|
-10.22%
2015-09-11
|
+47.92%
2021-08
|
-21.24%
2020-03
|
2598 | 48.2% | 48.3% | |
| 东方材料(603110) | 16.95 | 2025-09-26 | 2017-10-13 |
日K
分K
|
47.09
2022-02-23
|
8.31
2024-09-18
|
68.4M
2025-02-18
|
0.0M
2017-10-17
|
+10.07%
2017-10-13
|
-28.24%
2019-05-06
|
+72.18%
2017-10
|
-43.00%
2023-04
|
1923 | 48.3% | 50.4% | |
| 纳芯微(688052) | 197.51 | 2025-09-26 | 2022-04-22 |
日K
分K
|
332.00
2022-08-04
|
78.09
2024-04-22
|
17.6M
2022-04-22
|
0.2M
2022-12-22
|
+20.00%
2024-10-08
|
-15.40%
2024-07-08
|
+34.16%
2024-09
|
-39.40%
2024-01
|
809 | 47.3% | 52.0% | |
| China Asset Management Nanjing(508069) | 6.79 | 2025-09-26 | 2024-11-01 |
日K
分K
|
8.00
2025-05-15
|
5.41
2024-11-04
|
6.1M
2024-12-03
|
0.0M
2024-11-28
|
+3.90%
2025-05-14
|
-4.82%
2025-05-19
|
+4.82%
2024-11
|
3.25%
2024-12
|
213 | 55.9% | 40.4% | |
| 葫芦娃(605199) | 8.86 | 2025-09-26 | 2020-07-10 |
日K
分K
|
49.88
2020-08-07
|
6.23
2020-07-10
|
51.7M
2024-12-09
|
0.0M
2020-07-15
|
+10.04%
2020-07-10
|
-10.03%
2024-02-05
|
+317.27%
2020-07
|
-28.92%
2021-07
|
1257 | 47.9% | 50.5% | |
| 集友股份(603429) | 13.65 | 2025-09-26 | 2017-01-24 |
日K
分K
|
36.58
2020-02-21
|
3.42
2024-08-28
|
62.4M
2020-07-09
|
0.0M
2017-01-25
|
+10.12%
2017-01-24
|
-27.93%
2017-03-17
|
+142.65%
2017-02
|
-28.21%
2018-05
|
2049 | 46.6% | 51.3% | |
| 圣元环保(300867) | 18.44 | 2025-09-26 | 2020-08-24 |
日K
分K
|
79.90
2020-08-25
|
9.10
2024-02-06
|
46.1M
2025-06-13
|
0.5M
2025-07-16
|
+56.07%
2020-08-24
|
-18.55%
2020-08-26
|
+22.36%
2024-09
|
-25.14%
2022-04
|
1227 | 48.8% | 49.3% | |
| 帝龙文化(002247) | 2.74 | 2025-09-26 | 2015-01-05 |
日K
分K
|
22.55
2015-04-23
|
1.09
2024-02-08
|
224.5M
2021-12-22
|
0.3M
2016-01-04
|
+10.34%
2024-05-10
|
-47.35%
2015-04-22
|
+41.89%
2020-07
|
-29.16%
2015-04
|
2490 | 47.1% | 47.5% | |
| 新安股份(600596) | 10.28 | 2025-09-26 | 2015-01-05 |
日K
分K
|
47.39
2021-09-15
|
5.59
2020-04-29
|
194.3M
2020-11-19
|
2.2M
2019-12-04
|
+54.02%
2020-11-04
|
-35.25%
2021-09-23
|
+87.77%
2021-08
|
-37.23%
2022-01
|
2584 | 49.8% | 48.6% | |
| 嘉化能源(600273) | 8.25 | 2025-09-26 | 2015-01-05 |
日K
分K
|
20.42
2015-06-25
|
6.58
2016-01-27
|
162.6M
2024-11-21
|
2.9M
2018-06-05
|
+10.06%
2016-06-13
|
-11.65%
2021-09-17
|
+48.91%
2020-07
|
-33.59%
2015-07
|
2496 | 49.6% | 46.2% | |
| 芯导科技(688230) | 77.18 | 2025-09-26 | 2021-12-01 |
日K
分K
|
156.43
2021-12-01
|
21.55
2024-02-06
|
13.9M
2021-12-01
|
0.1M
2022-12-26
|
+20.00%
2024-09-30
|
-27.95%
2023-06-07
|
+20.03%
2024-09
|
-31.19%
2023-06
|
919 | 49.4% | 49.7% | |
| 恒林股份(603661) | 31.71 | 2025-09-26 | 2017-11-21 |
日K
分K
|
105.02
2017-11-24
|
21.51
2022-04-27
|
8.7M
2017-11-24
|
0.0M
2017-11-22
|
+10.02%
2018-11-14
|
-28.45%
2020-06-16
|
+43.31%
2023-12
|
-22.44%
2020-09
|
1890 | 48.8% | 50.1% | |
| Shandong University Electric Power(301609) | 53.78 | 2025-09-26 | - |
日K
分K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| 保立佳(301037) | 14.48 | 2025-09-26 | 2021-07-30 |
日K
分K
|
35.27
2021-07-30
|
6.00
2024-02-08
|
17.2M
2025-03-07
|
0.2M
2022-05-27
|
+16.38%
2024-04-16
|
-28.61%
2022-06-17
|
+21.50%
2024-09
|
-27.24%
2024-01
|
984 | 50.2% | 47.8% | |
| 圣达生物(603079) | 17.24 | 2025-09-26 | 2017-08-23 |
日K
分K
|
53.58
2017-09-11
|
7.01
2024-02-08
|
34.4M
2025-04-11
|
0.0M
2017-08-24
|
+44.61%
2019-12-18
|
-29.97%
2018-05-11
|
+77.13%
2017-08
|
-25.92%
2024-01
|
1919 | 49.7% | 48.9% | |
| 华斯股份(002494) | 4.83 | 2025-09-26 | 2015-01-05 |
日K
分K
|
34.30
2015-06-18
|
2.53
2024-02-08
|
110.4M
2017-05-05
|
0.5M
2015-07-20
|
+10.13%
2025-04-10
|
-10.10%
2021-03-05
|
+72.04%
2015-05
|
-31.88%
2015-07
|
2562 | 48.7% | 47.2% | |
| 京能电力(600578) | 4.14 | 2025-09-26 | 2015-01-05 |
日K
分K
|
10.00
2015-06-25
|
2.54
2020-02-04
|
321.3M
2021-03-31
|
1.1M
2018-02-14
|
+10.16%
2021-08-24
|
-10.16%
2015-08-13
|
+51.21%
2021-03
|
-28.54%
2021-04
|
2515 | 45.0% | 44.9% | |
| 国泰环保(301203) | 35.19 | 2025-09-26 | 2023-04-04 |
日K
分K
|
71.21
2023-08-24
|
23.31
2024-02-06
|
15.0M
2023-08-23
|
0.1M
2024-09-11
|
+20.01%
2023-08-16
|
-14.40%
2025-04-07
|
+35.42%
2023-08
|
-22.61%
2024-01
|
594 | 49.5% | 49.5% | |
| Hunan Silver Co Ltd(002716) | 6.91 | 2025-09-26 | 2015-01-05 |
日K
分K
|
18.63
2016-06-17
|
1.21
2020-05-13
|
439.5M
2025-09-02
|
0.4M
2015-08-25
|
+10.20%
2024-02-27
|
-42.70%
2016-06-24
|
+36.30%
2021-06
|
-49.71%
2019-10
|
2413 | 47.3% | 47.6% | |
| 海峡环保(603817) | 6.22 | 2025-09-26 | 2017-02-20 |
日K
分K
|
30.00
2017-03-17
|
4.12
2024-02-06
|
74.9M
2021-04-15
|
0.0M
2017-02-21
|
+10.08%
2025-09-04
|
-10.04%
2024-02-05
|
+98.50%
2017-03
|
-20.64%
2017-07
|
2084 | 48.7% | 46.7% | |
| 六国化工(600470) | 5.54 | 2025-09-26 | 2015-01-05 |
日K
分K
|
14.14
2015-06-03
|
2.40
2020-05-08
|
198.3M
2024-11-25
|
0.7M
2020-02-03
|
+10.13%
2018-08-01
|
-10.96%
2015-07-06
|
+34.73%
2021-08
|
-33.04%
2016-01
|
2589 | 50.4% | 46.3% | |
| 常宝股份(002478) | 5.55 | 2025-09-26 | 2015-01-05 |
日K
分K
|
17.45
2015-04-17
|
3.60
2022-04-28
|
211.7M
2022-06-13
|
0.8M
2018-08-14
|
+10.12%
2015-07-03
|
-51.35%
2015-04-14
|
+19.45%
2016-08
|
-41.69%
2015-04
|
2519 | 49.1% | 45.5% | |
| Guizhou Zhongyida Co Ltd(600610) | 0.35 | 2025-09-26 | 2015-01-05 |
日K
分K
|
1.20
2015-05-28
|
0.08
2024-06-07
|
34.4M
2015-05-07
|
0.0M
2018-07-03
|
+13.41%
2020-08-17
|
-12.63%
2024-05-27
|
+88.49%
2015-05
|
-59.13%
2018-07
|
2117 | 44.4% | 46.3% | |
| 众源新材(603527) | 11.12 | 2025-09-26 | 2017-09-07 |
日K
分K
|
35.44
2017-09-25
|
6.23
2024-02-06
|
109.4M
2024-11-25
|
0.0M
2017-09-08
|
+43.53%
2020-03-11
|
-32.08%
2020-03-12
|
+93.70%
2017-09
|
-24.29%
2024-01
|
1946 | 50.1% | 48.3% | |
| 新华锦(600735) | 5.60 | 2025-09-26 | 2015-01-05 |
日K
分K
|
28.80
2015-06-15
|
3.44
2024-08-28
|
104.8M
2021-04-19
|
0.0M
2017-05-23
|
+10.11%
2024-04-16
|
-10.47%
2021-05-31
|
+88.97%
2015-11
|
-39.95%
2018-06
|
2366 | 50.2% | 46.5% | |
| 圣农发展(002299) | 17.52 | 2025-09-26 | 2015-01-05 |
日K
分K
|
35.73
2019-03-13
|
10.49
2024-09-18
|
71.4M
2019-03-27
|
1.5M
2016-12-30
|
+10.03%
2024-11-28
|
-10.01%
2015-08-20
|
+30.03%
2016-02
|
-26.54%
2015-08
|
2544 | 47.2% | 51.1% | |
| 振华科技(000733) | 49.79 | 2025-09-26 | 2015-01-05 |
日K
分K
|
142.83
2022-06-24
|
10.80
2018-10-16
|
61.7M
2020-07-21
|
0.6M
2015-07-20
|
+10.02%
2015-10-29
|
-10.02%
2015-07-02
|
+66.89%
2020-07
|
-29.25%
2016-01
|
2573 | 48.7% | 50.4% | |
| 同兴环保(003027) | 18.99 | 2025-09-26 | 2020-12-18 |
日K
分K
|
40.24
2021-05-19
|
11.33
2024-07-09
|
40.4M
2024-01-24
|
0.2M
2022-02-15
|
+10.04%
2024-11-14
|
-10.02%
2022-10-19
|
+66.29%
2022-11
|
-30.51%
2020-12
|
1150 | 49.0% | 49.4% | |
| 金开新能(600821) | 5.66 | 2025-09-26 | 2015-01-05 |
日K
分K
|
18.96
2015-06-12
|
3.34
2020-04-30
|
202.6M
2025-07-09
|
0.4M
2018-06-11
|
+10.37%
2015-09-14
|
-10.15%
2015-06-24
|
+74.56%
2021-09
|
-35.18%
2016-01
|
2528 | 47.3% | 48.6% | |
| 江苏租赁(600901) | 5.68 | 2025-09-26 | 2018-03-01 |
日K
分K
|
12.82
2018-03-12
|
3.26
2022-03-16
|
319.5M
2018-03-07
|
0.7M
2018-03-01
|
+10.04%
2020-06-30
|
-28.57%
2022-02-22
|
+34.92%
2019-02
|
-19.21%
2018-06
|
1832 | 46.1% | 47.5% | |
| 歌力思(603808) | 7.81 | 2025-09-26 | 2015-04-22 |
日K
分K
|
61.21
2015-05-29
|
5.72
2024-09-18
|
47.4M
2025-01-17
|
0.0M
2015-04-23
|
+10.03%
2025-01-15
|
-18.22%
2015-06-10
|
+77.17%
2015-04
|
-42.09%
2015-06
|
2447 | 47.9% | 49.9% | |