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 | ||||||
| 中材科技(002080) | 34.27 | 2025-09-29 | 2015-01-05 |
日K
分K
|
45.66
2021-09-17
|
5.08
2018-10-12
|
129.9M
2025-08-29
|
0.3M
2015-09-01
|
+30.06%
2019-04-26
|
-39.65%
2016-04-19
|
+39.73%
2020-07
|
-39.81%
2016-04
|
2479 | 48.9% | 49.2% | |
| Beijing E Town Semiconductor(688729) | 30.20 | 2025-09-29 | - |
日K
分K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| 科士达(002518) | 39.27 | 2025-09-29 | 2015-01-05 |
日K
分K
|
63.88
2023-01-11
|
5.62
2018-10-25
|
75.8M
2024-12-27
|
0.0M
2015-08-11
|
+10.07%
2015-09-14
|
-49.47%
2015-05-08
|
+106.13%
2021-07
|
-27.59%
2015-06
|
2576 | 49.7% | 48.9% | |
| 宁波色母(301019) | 19.64 | 2025-09-29 | 2021-06-28 |
日K
分K
|
49.33
2021-06-28
|
9.63
2024-02-06
|
15.8M
2021-06-28
|
0.2M
2022-10-11
|
+16.09%
2024-05-06
|
-27.59%
2022-06-20
|
+22.12%
2024-09
|
-23.94%
2024-01
|
1024 | 50.2% | 48.0% | |
| WebRAY Tech Group Inc(688651) | 36.90 | 2025-09-29 | 2023-07-26 |
日K
分K
|
85.00
2023-09-01
|
22.14
2024-02-06
|
13.9M
2023-07-26
|
0.2M
2024-09-11
|
+20.01%
2023-08-30
|
-16.89%
2024-02-05
|
+63.83%
2023-08
|
-30.37%
2024-01
|
520 | 47.3% | 51.5% | |
| 联影医疗(688271) | 147.90 | 2025-09-29 | 2022-08-22 |
日K
分K
|
218.00
2022-10-14
|
92.00
2024-09-18
|
28.7M
2022-08-22
|
0.3M
2023-07-18
|
+12.48%
2022-09-26
|
-12.80%
2023-08-22
|
+23.28%
2023-11
|
-20.50%
2023-08
|
743 | 45.4% | 53.6% | |
| 华茂股份(000850) | 4.52 | 2025-09-29 | 2015-01-05 |
日K
分K
|
12.45
2015-04-30
|
2.71
2024-02-06
|
139.7M
2025-06-26
|
1.3M
2018-02-14
|
+10.15%
2022-09-20
|
-10.38%
2015-04-29
|
+39.62%
2024-09
|
-30.71%
2016-01
|
2440 | 47.8% | 45.4% | |
| 力源信息(300184) | 11.94 | 2025-09-29 | 2015-01-05 |
日K
分K
|
30.44
2015-06-04
|
3.24
2024-02-06
|
560.8M
2024-08-20
|
0.1M
2015-09-30
|
+20.08%
2021-06-10
|
-43.67%
2017-04-11
|
+88.68%
2019-05
|
-45.25%
2017-04
|
2330 | 49.3% | 47.6% | |
| 江丰电子(300666) | 107.10 | 2025-09-29 | 2017-06-15 |
日K
分K
|
111.48
2022-09-08
|
5.57
2017-06-15
|
32.0M
2017-07-10
|
0.0M
2017-06-20
|
+20.01%
2022-02-22
|
-11.35%
2020-11-16
|
+185.78%
2017-06
|
-32.31%
2024-01
|
1993 | 50.5% | 48.8% | |
| 贝肯能源(002828) | 10.30 | 2025-09-29 | 2016-12-08 |
日K
分K
|
29.41
2017-03-22
|
6.12
2022-04-27
|
108.2M
2025-06-19
|
0.0M
2016-12-15
|
+10.06%
2022-05-12
|
-10.06%
2017-07-12
|
+123.08%
2016-12
|
-28.21%
2017-04
|
2123 | 50.5% | 47.2% | |
| 长青集团(002616) | 7.02 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.48
2015-04-13
|
3.30
2024-02-08
|
125.8M
2017-06-08
|
0.2M
2015-07-30
|
+10.10%
2022-04-27
|
-45.40%
2015-04-16
|
+44.79%
2015-05
|
-20.94%
2016-01
|
2553 | 48.4% | 47.9% | |
| 剑桥科技(603083) | 132.26 | 2025-09-29 | 2017-11-10 |
日K
分K
|
98.80
2025-08-29
|
8.73
2022-04-29
|
113.4M
2023-05-25
|
0.0M
2017-11-14
|
+10.06%
2017-11-10
|
-25.21%
2018-07-17
|
+132.45%
2017-11
|
-31.12%
2023-10
|
1905 | 49.8% | 49.0% | |
| 昊华科技(600378) | 30.62 | 2025-09-29 | 2015-01-05 |
日K
分K
|
54.60
2023-02-16
|
8.03
2018-10-19
|
35.7M
2016-02-19
|
0.0M
2015-09-23
|
+10.26%
2015-05-28
|
-10.93%
2015-09-23
|
+42.82%
2021-07
|
-38.67%
2016-01
|
2442 | 50.0% | 48.8% | |
| 浩物股份(000757) | 5.38 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.03
2015-06-18
|
2.29
2024-02-08
|
151.9M
2023-10-20
|
0.7M
2015-07-08
|
+10.14%
2024-07-25
|
-10.10%
2025-04-07
|
+29.09%
2015-03
|
-37.17%
2016-01
|
2329 | 49.0% | 46.4% | |
| 国泰君安(601211) | 19.08 | 2025-09-29 | 2015-06-26 |
日K
分K
|
37.30
2015-07-01
|
12.93
2024-04-15
|
583.4M
2024-10-14
|
2.1M
2015-06-26
|
+10.02%
2024-09-02
|
-10.02%
2015-08-21
|
+21.00%
2015-06
|
-24.24%
2015-07
|
2467 | 47.2% | 49.6% | |
| 路畅科技(002813) | 26.59 | 2025-09-29 | 2016-10-12 |
日K
分K
|
79.63
2016-11-11
|
8.95
2016-10-12
|
26.6M
2025-05-21
|
0.0M
2016-10-13
|
+10.02%
2020-06-24
|
-10.02%
2025-04-07
|
+245.16%
2016-10
|
-23.93%
2024-01
|
2115 | 50.8% | 48.4% | |
| 三达膜(688101) | 16.62 | 2025-09-29 | 2019-11-15 |
日K
分K
|
27.73
2021-07-23
|
8.70
2024-02-06
|
51.4M
2019-11-15
|
0.4M
2024-09-23
|
+16.62%
2021-07-06
|
-18.84%
2020-02-03
|
+46.01%
2021-07
|
-28.01%
2019-11
|
1415 | 51.0% | 47.2% | |
| 荣科科技(300290) | 27.46 | 2025-09-29 | 2015-01-05 |
日K
分K
|
40.00
2015-03-25
|
3.01
2018-10-18
|
247.9M
2023-10-24
|
0.4M
2017-09-20
|
+20.03%
2021-10-13
|
-50.73%
2015-04-07
|
+62.06%
2024-10
|
-46.28%
2015-04
|
2373 | 47.8% | 49.4% | |
| 和胜股份(002824) | 18.75 | 2025-09-29 | 2017-01-12 |
日K
分K
|
50.99
2021-11-05
|
7.84
2017-01-12
|
54.9M
2024-11-20
|
0.0M
2017-01-13
|
+10.04%
2020-02-21
|
-32.08%
2022-05-06
|
+128.91%
2017-01
|
-30.86%
2024-01
|
2107 | 48.6% | 50.4% | |
| 惠威科技(002888) | 19.59 | 2025-09-29 | 2017-07-21 |
日K
分K
|
32.18
2018-05-17
|
7.17
2017-07-21
|
39.6M
2024-01-05
|
0.0M
2017-07-25
|
+10.04%
2018-05-03
|
-15.59%
2019-05-07
|
+77.12%
2017-07
|
-31.35%
2024-01
|
1976 | 51.0% | 47.6% | |
| 中科金财(002657) | 32.53 | 2025-09-29 | 2015-01-05 |
日K
分K
|
186.00
2015-05-13
|
9.59
2021-07-30
|
164.8M
2024-11-20
|
0.0M
2015-03-24
|
+10.04%
2024-07-01
|
-10.02%
2022-07-11
|
+66.93%
2015-03
|
-41.43%
2022-04
|
2586 | 49.0% | 49.7% | |
| Yoantion Industrial IncLtd(301053) | 37.54 | 2025-09-29 | 2021-09-01 |
日K
分K
|
46.09
2021-09-03
|
14.14
2024-02-08
|
13.2M
2021-09-01
|
0.2M
2022-12-30
|
+19.99%
2023-05-23
|
-19.33%
2025-04-07
|
+24.65%
2024-09
|
-26.90%
2022-04
|
977 | 51.3% | 47.2% | |
| 西藏矿业(000762) | 23.40 | 2025-09-29 | 2015-01-05 |
日K
分K
|
86.52
2021-09-02
|
6.29
2019-01-31
|
151.9M
2017-09-12
|
1.4M
2020-02-03
|
+10.03%
2021-03-18
|
-10.02%
2015-07-09
|
+102.96%
2021-07
|
-29.57%
2021-09
|
2601 | 48.6% | 49.9% | |
| 新疆交通建设集团股份有限公司(002941) | 16.30 | 2025-09-29 | 2018-11-28 |
日K
分K
|
44.63
2019-01-14
|
8.34
2024-07-25
|
150.1M
2025-08-14
|
0.0M
2018-11-29
|
+10.05%
2021-08-13
|
-10.01%
2025-08-14
|
+56.61%
2018-12
|
-26.54%
2021-04
|
1649 | 49.6% | 48.6% | |
| 茂化实华(000637) | 4.18 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.49
2015-06-18
|
2.61
2024-02-08
|
154.0M
2023-01-10
|
0.1M
2023-05-05
|
+10.14%
2024-10-17
|
-10.62%
2015-06-24
|
+27.39%
2020-02
|
-38.04%
2015-07
|
2599 | 49.9% | 45.1% | |
| 中联重科(000157) | 7.95 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.85
2021-03-02
|
3.15
2018-10-19
|
859.8M
2015-05-28
|
0.3M
2016-01-27
|
+10.05%
2020-11-17
|
-10.05%
2015-08-13
|
+23.45%
2024-09
|
-21.08%
2015-07
|
2602 | 46.7% | 47.5% | |
| 新瀚新材(301076) | 52.73 | 2025-09-29 | 2021-10-11 |
日K
分K
|
65.55
2025-09-09
|
14.02
2022-04-27
|
48.5M
2025-08-07
|
0.4M
2022-12-29
|
+20.00%
2025-08-06
|
-20.01%
2025-04-07
|
+52.18%
2023-12
|
-39.64%
2024-01
|
956 | 49.1% | 49.3% | |
| 太辰光(300570) | 108.91 | 2025-09-29 | 2016-12-06 |
日K
分K
|
147.66
2025-09-01
|
10.64
2022-04-27
|
69.8M
2024-10-24
|
0.0M
2016-12-07
|
+20.02%
2021-07-27
|
-20.01%
2025-04-07
|
+86.52%
2016-12
|
-25.20%
2023-07
|
2132 | 50.5% | 48.6% | |
| 立霸股份(603519) | 12.57 | 2025-09-29 | 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% | |
| 中金岭南(000060) | 5.45 | 2025-09-29 | 2015-01-05 |
日K
分K
|
29.60
2015-06-05
|
3.38
2020-04-28
|
402.0M
2021-09-03
|
6.2M
2019-10-23
|
+10.10%
2019-03-28
|
-36.41%
2016-04-18
|
+39.34%
2015-04
|
-39.20%
2016-04
|
2597 | 48.0% | 47.1% | |
| 深康佳Ｂ(200016) | 1.68 | 2025-09-29 | 2015-06-05 |
日K
分K
|
8.00
2015-06-11
|
0.55
2024-07-10
|
27.6M
2015-09-23
|
0.0M
2015-09-16
|
+10.42%
2025-04-10
|
-11.65%
2023-08-14
|
+67.90%
2024-10
|
-57.31%
2015-09
|
2401 | 38.2% | 41.5% | |
| 尤安设计(300983) | 22.69 | 2025-09-29 | 2021-04-20 |
日K
分K
|
103.75
2021-04-20
|
14.21
2024-09-18
|
14.0M
2021-04-20
|
0.1M
2022-12-26
|
+13.60%
2024-09-26
|
-27.63%
2022-04-26
|
+29.94%
2024-09
|
-42.32%
2022-04
|
1070 | 49.3% | 49.8% | |
| Zhejiang Zhongxin Environmental(603091) | 75.29 | 2025-09-29 | 2024-09-20 |
日K
分K
|
80.88
2025-09-08
|
35.53
2025-04-09
|
14.8M
2024-09-20
|
0.3M
2025-08-07
|
+10.01%
2024-09-27
|
-10.00%
2025-04-07
|
+11.12%
2024-10
|
-6.94%
2024-11
|
238 | 52.5% | 45.8% | |
| 东微半导(688261) | 75.80 | 2025-09-29 | 2022-02-10 |
日K
分K
|
328.00
2022-08-05
|
28.00
2024-09-18
|
15.2M
2024-10-09
|
0.2M
2023-02-24
|
+20.01%
2024-09-30
|
-28.61%
2023-06-16
|
+49.90%
2022-05
|
-27.01%
2024-01
|
874 | 48.9% | 50.6% | |
| 华鲁恒升(600426) | 26.12 | 2025-09-29 | 2015-01-05 |
日K
分K
|
41.28
2021-09-16
|
5.81
2016-01-28
|
224.6M
2015-07-08
|
2.3M
2017-05-19
|
+30.74%
2016-03-21
|
-26.38%
2019-04-23
|
+24.89%
2020-07
|
-27.28%
2019-04
|
2594 | 49.9% | 48.7% | |
| 恒大高新(002591) | 5.90 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.93
2015-06-18
|
2.99
2024-02-08
|
141.4M
2022-07-28
|
0.3M
2018-02-23
|
+10.09%
2018-10-09
|
-11.55%
2018-06-13
|
+96.43%
2022-07
|
-37.38%
2016-01
|
2444 | 49.1% | 48.1% | |
| 国网英大(600517) | 5.90 | 2025-09-29 | 2015-01-05 |
日K
分K
|
22.48
2015-06-12
|
3.00
2018-10-16
|
266.8M
2019-04-15
|
0.5M
2019-04-01
|
+10.14%
2019-01-04
|
-10.37%
2015-08-26
|
+64.65%
2019-04
|
-21.18%
2021-04
|
2584 | 47.2% | 48.6% | |
| 泰祥股份(301192) | 31.66 | 2025-09-29 | 2022-08-11 |
日K
分K
|
40.00
2022-08-12
|
9.23
2024-02-08
|
20.0M
2023-07-07
|
0.3M
2024-09-11
|
+20.01%
2023-07-05
|
-17.12%
2023-07-06
|
+18.99%
2023-06
|
-26.95%
2024-01
|
750 | 51.2% | 47.3% | |
| 中控技术(688777) | 53.66 | 2025-09-29 | 2020-11-24 |
日K
分K
|
130.60
2020-11-27
|
34.00
2024-02-02
|
47.2M
2024-10-08
|
0.4M
2021-04-22
|
+16.88%
2024-10-08
|
-29.72%
2022-04-26
|
+30.94%
2022-10
|
-36.83%
2022-04
|
1168 | 46.5% | 52.8% | |
| 顶点软件(603383) | 41.84 | 2025-09-29 | 2017-05-22 |
日K
分K
|
91.43
2019-04-09
|
15.20
2018-10-12
|
35.0M
2024-10-09
|
0.0M
2017-05-23
|
+10.03%
2017-06-01
|
-32.86%
2018-05-10
|
+63.31%
2019-02
|
-36.68%
2018-05
|
2021 | 48.1% | 51.2% | |
| 均胜电子(600699) | 35.10 | 2025-09-29 | 2015-01-05 |
日K
分K
|
57.18
2015-06-02
|
9.69
2022-04-27
|
209.2M
2025-09-09
|
2.0M
2018-07-20
|
+10.22%
2015-09-15
|
-29.02%
2017-07-03
|
+43.77%
2021-06
|
-29.58%
2022-08
|
2507 | 48.4% | 50.6% | |
| 超讯通信(603322) | 53.39 | 2025-09-29 | 2016-07-28 |
日K
分K
|
104.93
2017-03-29
|
7.71
2022-04-27
|
47.1M
2023-06-16
|
0.0M
2016-08-01
|
+10.05%
2018-12-19
|
-35.71%
2017-04-14
|
+286.69%
2016-08
|
-63.14%
2017-04
|
2193 | 49.5% | 49.3% | |
| 中科海讯(300810) | 46.66 | 2025-09-29 | 2019-12-06 |
日K
分K
|
67.41
2019-12-23
|
11.31
2024-02-08
|
32.3M
2025-03-17
|
0.0M
2019-12-10
|
+20.03%
2024-03-08
|
-20.00%
2025-03-25
|
+106.10%
2019-12
|
-26.40%
2024-01
|
1400 | 49.9% | 48.9% | |
| 清水源(300437) | 8.91 | 2025-09-29 | 2015-04-23 |
日K
分K
|
64.59
2015-06-01
|
4.92
2015-04-23
|
62.9M
2022-02-18
|
0.0M
2015-04-29
|
+20.04%
2024-11-13
|
-20.01%
2021-09-29
|
+511.67%
2015-05
|
-52.91%
2015-06
|
2407 | 48.4% | 49.3% | |
| 华英农业(002321) | 2.98 | 2025-09-29 | 2015-01-05 |
日K
分K
|
17.08
2015-06-15
|
1.31
2024-06-24
|
212.8M
2025-04-09
|
0.7M
2021-05-06
|
+10.16%
2025-02-24
|
-10.19%
2024-09-06
|
+29.84%
2021-11
|
-23.97%
2015-08
|
2547 | 46.5% | 47.7% | |
| 申华控股(600653) | 2.13 | 2025-09-29 | 2015-01-05 |
日K
分K
|
11.98
2015-06-15
|
1.09
2024-05-30
|
524.7M
2022-06-14
|
2.2M
2017-08-24
|
+10.43%
2024-05-22
|
-10.32%
2016-01-26
|
+68.29%
2024-10
|
-30.28%
2016-01
|
2420 | 44.6% | 44.4% | |
| 长江通信(600345) | 27.73 | 2025-09-29 | 2015-01-05 |
日K
分K
|
44.42
2019-03-28
|
12.07
2015-09-15
|
55.0M
2024-11-18
|
0.4M
2019-03-19
|
+10.13%
2015-08-03
|
-10.67%
2015-07-24
|
+63.31%
2024-11
|
-27.61%
2016-01
|
2581 | 50.9% | 48.1% | |
| 金海通(603061) | 128.00 | 2025-09-29 | 2023-03-03 |
日K
分K
|
169.20
2023-04-21
|
53.80
2024-09-24
|
11.2M
2023-03-09
|
0.1M
2023-03-06
|
+10.01%
2023-11-02
|
-10.00%
2025-04-07
|
+33.82%
2023-03
|
-34.74%
2024-01
|
616 | 48.7% | 50.2% | |
| 百利科技(603959) | 6.40 | 2025-09-29 | 2016-05-17 |
日K
分K
|
34.00
2016-07-07
|
1.33
2024-06-05
|
88.3M
2025-09-10
|
0.0M
2016-05-18
|
+10.07%
2020-02-10
|
-28.94%
2017-05-02
|
+85.40%
2016-05
|
-62.29%
2024-05
|
2260 | 47.5% | 50.4% | |
| 百达精工(603331) | 11.10 | 2025-09-29 | 2017-07-05 |
日K
分K
|
27.05
2017-07-14
|
7.37
2024-02-06
|
60.2M
2025-05-13
|
0.0M
2017-07-06
|
+10.04%
2023-04-10
|
-27.05%
2018-06-22
|
+44.40%
2021-11
|
-32.00%
2018-06
|
1992 | 49.7% | 47.7% | |