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 | ||||||
| 常铝股份(002160) | 4.28 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.68
2015-06-09
|
2.58
2024-02-06
|
280.6M
2022-06-15
|
0.1M
2015-07-14
|
+10.16%
2020-02-04
|
-10.13%
2024-02-01
|
+87.30%
2020-02
|
-28.28%
2015-07
|
2444 | 48.3% | 47.3% | |
| 包钢股份(600010) | 2.34 | 2025-09-29 | 2015-01-05 |
日K
分K
|
7.50
2015-04-23
|
1.04
2020-04-29
|
4,114.5M
2021-09-01
|
29.1M
2016-09-28
|
+42.33%
2016-03-18
|
-29.51%
2016-03-21
|
+86.27%
2021-07
|
-34.36%
2015-05
|
2592 | 39.5% | 45.4% | |
| Anhui Jialiqi Advanced Composites Technology Co Ltd(301586) | 54.46 | 2025-09-29 | 2024-08-28 |
日K
分K
|
79.08
2024-11-06
|
35.45
2024-09-24
|
15.5M
2024-08-28
|
0.6M
2025-03-28
|
+20.01%
2024-09-30
|
-19.48%
2025-04-07
|
+7.21%
2024-11
|
-13.31%
2024-08
|
253 | 45.1% | 53.0% | |
| 中欣氟材(002915) | 26.69 | 2025-09-29 | 2017-12-05 |
日K
分K
|
32.84
2025-08-18
|
3.68
2017-12-05
|
120.9M
2025-05-07
|
0.0M
2017-12-07
|
+10.12%
2017-12-13
|
-10.06%
2020-02-03
|
+280.05%
2017-12
|
-33.46%
2024-01
|
1883 | 49.5% | 49.1% | |
| 龙溪股份(600592) | 27.09 | 2025-09-29 | 2015-01-05 |
日K
分K
|
31.49
2025-09-03
|
4.58
2018-10-19
|
130.0M
2017-05-08
|
0.6M
2020-02-03
|
+10.05%
2020-12-11
|
-10.04%
2015-09-01
|
+36.50%
2019-03
|
-41.02%
2017-05
|
2561 | 49.8% | 47.2% | |
| 科森科技(603626) | 14.16 | 2025-09-29 | 2017-02-09 |
日K
分K
|
36.42
2017-11-13
|
4.20
2024-02-07
|
218.5M
2024-09-09
|
0.0M
2017-02-10
|
+10.06%
2024-08-26
|
-10.07%
2024-04-15
|
+70.40%
2017-02
|
-35.31%
2024-01
|
2091 | 47.4% | 50.5% | |
| 宏源药业(301246) | 14.56 | 2025-09-29 | 2023-03-20 |
日K
分K
|
45.00
2023-03-20
|
10.58
2024-09-18
|
25.5M
2024-11-21
|
0.4M
2024-01-15
|
+13.81%
2024-09-25
|
-16.96%
2025-04-07
|
+23.43%
2024-09
|
-21.74%
2024-01
|
605 | 46.6% | 50.6% | |
| 八一钢铁(600581) | 4.33 | 2025-09-29 | 2015-01-05 |
日K
分K
|
16.00
2015-06-26
|
2.01
2016-07-28
|
377.7M
2025-08-13
|
0.6M
2016-07-06
|
+10.36%
2015-06-01
|
-52.55%
2016-07-05
|
+39.91%
2015-06
|
-31.57%
2016-01
|
2439 | 47.8% | 48.5% | |
| 安利股份(300218) | 18.91 | 2025-09-29 | 2015-01-05 |
日K
分K
|
27.26
2015-06-15
|
5.30
2018-10-19
|
65.9M
2025-08-05
|
0.2M
2018-06-25
|
+19.96%
2021-06-23
|
-19.83%
2025-04-07
|
+61.42%
2021-06
|
-30.33%
2016-01
|
2589 | 49.9% | 47.7% | |
| 海南瑞泽(002596) | 3.95 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.67
2015-12-22
|
1.25
2024-07-24
|
381.3M
2022-04-12
|
0.1M
2015-06-10
|
+10.24%
2024-09-19
|
-63.31%
2015-03-02
|
+68.55%
2015-12
|
-22.09%
2016-01
|
2402 | 47.4% | 48.3% | |
| 兰州黄河(000929) | 8.30 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.65
2015-06-15
|
4.82
2024-02-08
|
67.7M
2022-12-23
|
0.4M
2015-07-08
|
+10.06%
2022-09-07
|
-10.06%
2025-04-07
|
+31.05%
2021-05
|
-33.95%
2021-01
|
2463 | 49.1% | 48.4% | |
| 英利汽车(601279) | 4.35 | 2025-09-29 | 2021-04-15 |
日K
分K
|
15.35
2021-05-14
|
2.48
2021-04-15
|
159.6M
2025-07-18
|
0.2M
2021-04-16
|
+10.15%
2025-04-15
|
-10.05%
2025-06-17
|
+185.57%
2021-04
|
-22.45%
2021-06
|
1072 | 44.4% | 50.8% | |
| 中亦科技(301208) | 42.74 | 2025-09-29 | 2022-07-07 |
日K
分K
|
55.55
2025-07-09
|
17.88
2024-02-07
|
31.3M
2025-07-09
|
0.6M
2022-12-12
|
+20.02%
2024-06-14
|
-20.01%
2025-04-07
|
+42.70%
2024-09
|
-25.98%
2024-01
|
759 | 49.5% | 49.9% | |
| 帅丰电器(605336) | 15.04 | 2025-09-29 | 2020-10-19 |
日K
分K
|
29.60
2020-10-20
|
9.29
2024-09-18
|
40.7M
2024-12-16
|
0.4M
2024-09-12
|
+10.04%
2024-04-09
|
-10.01%
2024-12-10
|
+18.86%
2024-09
|
-20.57%
2024-01
|
1193 | 47.3% | 51.0% | |
| 雷曼股份(300162) | 7.53 | 2025-09-29 | 2015-03-31 |
日K
分K
|
29.40
2015-07-27
|
3.60
2024-02-06
|
108.4M
2024-05-22
|
0.3M
2016-02-29
|
+20.05%
2021-08-02
|
-19.77%
2025-04-07
|
+50.25%
2015-10
|
-35.44%
2024-01
|
2392 | 50.5% | 47.7% | |
| 达刚路机(300103) | 7.14 | 2025-09-29 | 2015-01-05 |
日K
分K
|
38.79
2015-06-08
|
2.73
2024-02-08
|
66.9M
2016-11-18
|
0.3M
2018-06-04
|
+20.03%
2025-02-24
|
-29.34%
2016-04-05
|
+33.87%
2015-05
|
-35.82%
2016-04
|
2542 | 48.9% | 48.3% | |
| 埃夫特(688165) | 25.42 | 2025-09-29 | 2020-07-15 |
日K
分K
|
41.65
2024-12-11
|
6.24
2024-02-06
|
103.8M
2024-12-06
|
0.4M
2022-04-18
|
+20.02%
2024-11-27
|
-23.75%
2020-07-16
|
+98.69%
2024-11
|
-33.09%
2020-07
|
1239 | 47.3% | 50.7% | |
| 煜邦电力(688597) | 8.35 | 2025-09-29 | 2021-06-17 |
日K
分K
|
19.97
2021-12-22
|
4.95
2024-02-06
|
34.9M
2021-06-17
|
0.6M
2022-04-22
|
+19.97%
2021-11-26
|
-16.88%
2025-04-07
|
+113.20%
2021-11
|
-32.73%
2022-01
|
1015 | 49.7% | 48.3% | |
| 生益电子(688183) | 81.24 | 2025-09-29 | 2021-02-25 |
日K
分K
|
90.60
2025-09-11
|
5.58
2024-02-06
|
82.9M
2021-02-25
|
0.5M
2022-04-01
|
+20.01%
2025-06-05
|
-19.99%
2025-04-07
|
+42.59%
2024-05
|
-32.74%
2024-01
|
1106 | 47.4% | 50.6% | |
| 科陆电子(002121) | 9.16 | 2025-09-29 | 2015-01-05 |
日K
分K
|
32.99
2015-04-02
|
2.87
2020-05-07
|
318.2M
2025-07-15
|
0.3M
2015-10-19
|
+10.13%
2015-09-01
|
-55.98%
2015-05-04
|
+70.10%
2022-05
|
-43.14%
2015-05
|
2433 | 47.2% | 49.0% | |
| 中铝国际(601068) | 4.78 | 2025-09-29 | 2018-08-31 |
日K
分K
|
10.66
2018-09-12
|
2.73
2021-02-04
|
216.3M
2018-09-12
|
0.2M
2018-09-03
|
+10.12%
2021-01-19
|
-10.07%
2024-02-02
|
+54.43%
2021-12
|
-22.19%
2023-05
|
1706 | 44.8% | 49.8% | |
| 永和智控(002795) | 5.18 | 2025-09-29 | 2016-04-28 |
日K
分K
|
34.29
2016-11-25
|
3.08
2024-02-08
|
124.2M
2024-10-31
|
0.0M
2016-05-04
|
+10.08%
2025-08-05
|
-25.87%
2021-04-29
|
+104.98%
2016-05
|
-37.75%
2020-12
|
2197 | 48.0% | 49.8% | |
| 光迅科技(002281) | 68.97 | 2025-09-29 | 2015-01-05 |
日K
分K
|
75.58
2025-09-01
|
9.62
2015-09-15
|
154.2M
2024-03-05
|
0.4M
2015-07-14
|
+10.05%
2015-11-13
|
-65.22%
2015-05-15
|
+46.84%
2015-11
|
-59.33%
2015-05
|
2600 | 50.3% | 48.7% | |
| 华尔泰(001217) | 11.98 | 2025-09-29 | 2021-09-29 |
日K
分K
|
24.28
2021-11-30
|
8.06
2024-02-06
|
68.1M
2024-01-04
|
0.2M
2021-09-30
|
+10.04%
2024-12-09
|
-10.04%
2024-02-02
|
+21.98%
2021-11
|
-27.82%
2024-01
|
959 | 50.7% | 47.9% | |
| 新国脉(600640) | 14.78 | 2025-09-29 | 2015-01-05 |
日K
分K
|
38.84
2015-06-18
|
7.55
2022-04-27
|
122.1M
2024-02-28
|
0.4M
2016-08-22
|
+10.34%
2015-06-15
|
-10.48%
2015-08-28
|
+61.93%
2024-02
|
-25.26%
2022-04
|
2506 | 48.2% | 49.9% | |
| 金迪克(688670) | 15.58 | 2025-09-29 | 2021-08-02 |
日K
分K
|
79.42
2021-08-04
|
9.36
2024-09-18
|
17.3M
2021-08-02
|
0.2M
2024-05-30
|
+19.85%
2024-08-22
|
-20.01%
2023-07-14
|
+28.21%
2024-11
|
-28.30%
2024-01
|
999 | 45.4% | 52.9% | |
| 逸飞激光(688646) | 32.00 | 2025-09-29 | 2023-07-28 |
日K
分K
|
62.00
2023-07-28
|
21.20
2024-02-06
|
14.6M
2023-07-28
|
0.2M
2024-01-04
|
+20.00%
2024-06-18
|
-20.01%
2025-05-06
|
+23.69%
2024-11
|
-28.15%
2024-01
|
517 | 47.2% | 50.3% | |
| 长亮科技(300348) | 15.20 | 2025-09-29 | 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% | |
| 创力集团(603012) | 6.00 | 2025-09-29 | 2015-03-20 |
日K
分K
|
28.69
2015-05-28
|
4.01
2024-09-18
|
241.7M
2019-12-09
|
0.1M
2015-03-23
|
+10.06%
2025-03-06
|
-10.06%
2018-06-08
|
+80.36%
2015-05
|
-42.53%
2019-12
|
2547 | 48.7% | 46.4% | |
| 辰欣药业(603367) | 20.41 | 2025-09-29 | 2017-09-29 |
日K
分K
|
35.20
2025-08-11
|
10.30
2022-04-27
|
77.3M
2025-07-31
|
0.0M
2017-10-10
|
+10.03%
2018-10-09
|
-10.02%
2020-02-03
|
+42.77%
2018-03
|
-20.75%
2017-11
|
1930 | 50.1% | 47.8% | |
| 金花股份(600080) | 7.21 | 2025-09-29 | 2015-01-05 |
日K
分K
|
21.75
2015-06-08
|
3.70
2020-06-05
|
97.0M
2022-11-18
|
0.1M
2020-06-02
|
+10.12%
2015-11-06
|
-10.14%
2015-06-16
|
+30.05%
2019-02
|
-32.40%
2016-01
|
2574 | 48.0% | 48.7% | |
| 南钢股份(600282) | 5.21 | 2025-09-29 | 2015-01-05 |
日K
分K
|
8.37
2015-06-15
|
2.28
2016-05-26
|
500.1M
2020-06-17
|
7.9M
2022-12-30
|
+10.32%
2015-10-16
|
-16.27%
2019-04-24
|
+38.12%
2015-03
|
-33.72%
2015-07
|
2553 | 46.4% | 45.5% | |
| 高凌信息(688175) | 22.45 | 2025-09-29 | 2022-03-15 |
日K
分K
|
51.00
2022-03-15
|
10.85
2024-09-18
|
13.5M
2024-12-18
|
0.1M
2022-10-11
|
+20.00%
2024-04-22
|
-33.56%
2024-06-06
|
+24.58%
2024-09
|
-36.38%
2024-06
|
843 | 46.9% | 51.6% | |
| 天能股份(688819) | 32.51 | 2025-09-29 | 2021-01-18 |
日K
分K
|
80.16
2021-01-18
|
21.11
2024-08-23
|
68.1M
2021-01-18
|
0.7M
2023-08-08
|
+20.01%
2021-07-28
|
-16.03%
2025-04-07
|
+33.64%
2021-07
|
-24.42%
2024-10
|
1129 | 46.9% | 51.9% | |
| 华海诚科(688535) | 112.50 | 2025-09-29 | 2023-04-04 |
日K
分K
|
131.27
2023-11-20
|
46.68
2024-09-23
|
12.5M
2023-04-06
|
0.6M
2024-08-28
|
+32.48%
2023-04-04
|
-20.00%
2024-01-30
|
+42.98%
2023-07
|
-32.53%
2024-01
|
584 | 51.2% | 47.6% | |
| 东南网架(002135) | 4.42 | 2025-09-29 | 2015-01-06 |
日K
分K
|
20.49
2015-06-05
|
3.45
2024-09-18
|
152.4M
2022-09-08
|
0.1M
2015-07-14
|
+10.07%
2017-05-18
|
-10.05%
2020-02-03
|
+38.92%
2021-08
|
-32.29%
2016-01
|
2587 | 48.3% | 47.5% | |
| 精锻科技(300258) | 16.09 | 2025-09-29 | 2015-01-05 |
日K
分K
|
21.20
2020-11-23
|
6.71
2024-09-18
|
131.2M
2025-05-16
|
0.2M
2019-06-18
|
+20.00%
2025-02-12
|
-32.09%
2015-04-20
|
+47.41%
2023-06
|
-31.73%
2015-06
|
2600 | 48.2% | 49.2% | |
| 电工合金(300697) | 18.12 | 2025-09-29 | 2017-09-07 |
日K
分K
|
29.92
2017-09-28
|
6.60
2024-02-08
|
83.6M
2025-06-30
|
0.0M
2017-09-08
|
+20.03%
2023-11-09
|
-36.15%
2019-03-21
|
+218.58%
2017-09
|
-35.12%
2019-03
|
1942 | 50.6% | 47.8% | |
| 陕国投Ａ(000563) | 3.63 | 2025-09-29 | 2015-01-05 |
日K
分K
|
13.75
2015-03-17
|
2.29
2018-10-19
|
760.9M
2024-11-01
|
5.1M
2018-06-12
|
+10.20%
2016-07-21
|
-51.18%
2015-03-18
|
+72.14%
2019-02
|
-44.86%
2015-03
|
2522 | 45.0% | 47.0% | |
| 悦达投资(600805) | 5.25 | 2025-09-29 | 2015-01-05 |
日K
分K
|
24.78
2015-06-05
|
3.13
2024-02-06
|
163.7M
2024-01-05
|
1.2M
2018-10-10
|
+10.11%
2021-11-18
|
-10.31%
2015-08-18
|
+27.92%
2021-11
|
-30.82%
2016-01
|
2601 | 49.2% | 45.4% | |
| 松霖科技(603992) | 31.50 | 2025-09-29 | 2019-08-28 |
日K
分K
|
32.22
2025-09-10
|
12.27
2023-10-23
|
27.6M
2020-08-21
|
0.1M
2019-08-28
|
+13.36%
2019-11-06
|
-16.15%
2020-02-03
|
+21.02%
2019-08
|
-19.30%
2024-01
|
1457 | 47.9% | 50.7% | |
| Chengda Pharmaceuticals Co Ltd(301201) | 30.71 | 2025-09-29 | 2022-01-20 |
日K
分K
|
188.00
2022-01-20
|
14.60
2024-02-06
|
23.2M
2025-07-22
|
0.5M
2023-07-17
|
+20.01%
2025-04-01
|
-40.01%
2022-03-17
|
+49.94%
2022-02
|
-48.00%
2022-01
|
884 | 47.1% | 52.3% | |
| 三友联众(300932) | 11.32 | 2025-09-29 | 2021-01-22 |
日K
分K
|
48.57
2021-01-22
|
5.97
2024-02-06
|
34.3M
2024-07-02
|
0.6M
2022-03-18
|
+20.03%
2022-06-08
|
-27.55%
2025-05-28
|
+36.83%
2021-08
|
-28.30%
2024-01
|
1126 | 50.7% | 47.6% | |
| 晶雪节能(301010) | 19.03 | 2025-09-29 | 2021-06-18 |
日K
分K
|
36.65
2022-05-16
|
8.76
2024-02-08
|
26.0M
2024-12-19
|
0.5M
2022-12-20
|
+20.03%
2024-12-10
|
-20.02%
2025-04-07
|
+58.72%
2024-12
|
-24.42%
2024-01
|
1030 | 49.9% | 49.1% | |
| 扬子新材(002652) | 3.65 | 2025-09-29 | 2015-01-19 |
日K
分K
|
23.54
2015-04-02
|
1.58
2024-02-08
|
174.9M
2023-10-13
|
0.1M
2015-07-21
|
+10.17%
2023-07-27
|
-46.69%
2015-04-02
|
+28.78%
2022-11
|
-64.07%
2015-04
|
2333 | 46.4% | 48.3% | |
| Hui Lyu Ecological Technology Groups Co Ltd(001267) | 17.88 | 2025-09-29 | 2021-11-17 |
日K
分K
|
17.49
2025-09-02
|
3.34
2024-04-16
|
135.3M
2024-10-31
|
1.9M
2023-10-11
|
+10.08%
2024-07-10
|
-10.02%
2025-04-23
|
+48.82%
2022-09
|
-17.01%
2024-01
|
925 | 46.9% | 50.2% | |
| 珠江实业(600684) | 6.10 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.96
2015-06-12
|
2.39
2024-02-07
|
208.3M
2023-08-29
|
0.8M
2019-11-14
|
+10.16%
2015-04-02
|
-25.12%
2015-06-25
|
+42.76%
2021-04
|
-28.75%
2022-04
|
2601 | 47.9% | 46.8% | |
| 德龙激光(688170) | 39.48 | 2025-09-29 | 2022-04-29 |
日K
分K
|
74.00
2022-08-19
|
17.73
2025-04-09
|
17.6M
2025-09-08
|
0.3M
2024-08-13
|
+20.00%
2022-06-28
|
-17.27%
2025-04-07
|
+70.01%
2022-06
|
-31.37%
2024-01
|
820 | 48.5% | 50.5% | |
| 电连技术(300679) | 57.42 | 2025-09-29 | 2017-07-31 |
日K
分K
|
70.94
2025-02-07
|
15.39
2019-05-24
|
33.7M
2020-02-25
|
0.0M
2017-08-01
|
+20.00%
2021-08-03
|
-35.66%
2019-05-16
|
+41.90%
2024-09
|
-44.67%
2019-05
|
1964 | 49.2% | 50.0% | |
| 真爱美家(003041) | 24.47 | 2025-09-29 | 2021-04-06 |
日K
分K
|
42.10
2021-04-15
|
9.64
2024-02-07
|
22.0M
2024-12-03
|
0.1M
2021-04-08
|
+10.03%
2024-04-08
|
-18.79%
2022-02-11
|
+67.93%
2024-11
|
-21.73%
2024-01
|
1080 | 49.7% | 47.8% | |