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 | ||||||
| 创业黑马(300688) | 31.74 | 2025-09-29 | 2017-08-10 |
日K
分K
|
104.18
2017-09-07
|
10.77
2021-02-05
|
68.4M
2025-02-12
|
0.0M
2017-08-14
|
+20.01%
2021-10-19
|
-31.66%
2020-03-24
|
+317.83%
2017-08
|
-48.39%
2020-03
|
1945 | 50.0% | 48.9% | |
| 中欧创新未来18个月封闭混合(501208) | 1.29 | 2025-09-29 | 2021-01-21 |
日K
分K
|
1.81
2021-01-26
|
0.57
2024-02-05
|
35.9M
2021-01-28
|
0.0M
2023-10-23
|
+9.99%
2021-01-22
|
-10.00%
2021-01-26
|
+24.25%
2024-09
|
-20.25%
2024-01
|
1126 | 43.3% | 44.5% | |
| 伟明环保(603568) | 19.78 | 2025-09-29 | 2015-05-28 |
日K
分K
|
47.47
2015-10-23
|
10.82
2015-05-28
|
36.9M
2016-09-08
|
0.0M
2015-06-01
|
+32.73%
2017-11-28
|
-25.57%
2017-11-29
|
+87.53%
2015-06
|
-26.39%
2018-05
|
2505 | 49.1% | 49.1% | |
| 华中数控(300161) | 29.29 | 2025-09-29 | 2015-01-05 |
日K
分K
|
62.00
2023-06-26
|
8.77
2018-10-19
|
40.6M
2021-08-24
|
0.0M
2015-09-23
|
+20.01%
2024-02-26
|
-15.60%
2025-04-07
|
+52.30%
2021-08
|
-41.16%
2015-09
|
2509 | 49.8% | 49.0% | |
| 赛恩斯(688480) | 44.38 | 2025-09-29 | 2022-11-25 |
日K
分K
|
50.29
2025-09-08
|
21.90
2022-12-30
|
15.6M
2022-11-25
|
0.1M
2024-09-20
|
+19.08%
2023-03-09
|
-13.58%
2025-04-07
|
+29.78%
2024-09
|
-20.17%
2022-12
|
680 | 47.5% | 50.4% | |
| 华纬科技(001380) | 28.06 | 2025-09-29 | 2023-05-16 |
日K
分K
|
36.26
2025-05-08
|
13.09
2024-02-06
|
32.3M
2025-08-08
|
0.4M
2024-06-21
|
+10.02%
2025-08-06
|
-32.83%
2025-05-13
|
+19.59%
2024-10
|
-28.91%
2024-01
|
569 | 48.3% | 49.2% | |
| 长海股份(300196) | 15.11 | 2025-09-29 | 2015-02-16 |
日K
分K
|
35.60
2015-05-15
|
7.00
2018-10-25
|
56.8M
2025-07-08
|
0.2M
2015-08-18
|
+20.00%
2025-07-01
|
-52.77%
2015-08-31
|
+36.23%
2020-07
|
-32.51%
2015-08
|
2502 | 47.9% | 49.3% | |
| 博杰股份(002975) | 60.45 | 2025-09-29 | 2020-02-05 |
日K
分K
|
136.00
2021-01-14
|
19.42
2024-02-06
|
28.2M
2025-09-04
|
0.1M
2020-02-06
|
+10.01%
2024-01-03
|
-10.01%
2025-04-08
|
+125.41%
2020-02
|
-32.39%
2024-01
|
1364 | 49.3% | 49.7% | |
| 华骐环保(300929) | 10.81 | 2025-09-29 | 2021-01-20 |
日K
分K
|
33.41
2021-01-20
|
5.82
2024-02-08
|
24.2M
2024-10-15
|
0.7M
2023-05-16
|
+20.00%
2021-08-27
|
-15.68%
2024-02-05
|
+37.64%
2021-03
|
-26.56%
2021-01
|
1128 | 50.3% | 47.2% | |
| 华海清科(688120) | 167.87 | 2025-09-29 | 2022-06-08 |
日K
分K
|
417.86
2023-04-25
|
99.18
2025-06-03
|
15.5M
2022-06-08
|
0.3M
2022-09-29
|
+20.00%
2024-09-27
|
-35.43%
2024-07-01
|
+30.74%
2024-02
|
-27.40%
2023-06
|
796 | 46.2% | 53.1% | |
| 双星新材(002585) | 5.64 | 2025-09-29 | 2015-01-05 |
日K
分K
|
30.37
2021-12-15
|
3.78
2020-02-04
|
196.7M
2020-03-18
|
0.9M
2017-12-13
|
+10.06%
2024-09-19
|
-16.64%
2015-05-28
|
+52.14%
2021-08
|
-33.29%
2022-03
|
2596 | 48.8% | 48.2% | |
| 中捷资源(002021) | 3.04 | 2025-09-29 | 2015-06-23 |
日K
分K
|
14.99
2015-07-02
|
1.03
2022-04-27
|
317.8M
2025-09-04
|
0.1M
2015-06-25
|
+32.12%
2022-03-22
|
-24.43%
2022-04-12
|
+61.09%
2015-06
|
-36.30%
2018-06
|
2428 | 43.8% | 47.4% | |
| 富国智鑫行业精选一年封闭股票(FOF-LOF)A(501216) | 0.87 | 2025-09-29 | 2022-01-18 |
日K
分K
|
0.98
2022-01-18
|
0.55
2024-09-24
|
11.6M
2022-06-20
|
0.0M
2024-09-06
|
+9.35%
2024-06-17
|
-6.06%
2024-01-08
|
+18.25%
2024-09
|
-13.04%
2024-01
|
806 | 36.6% | 38.6% | |
| 原尚股份(603813) | 21.80 | 2025-09-29 | 2017-09-18 |
日K
分K
|
55.58
2017-10-13
|
7.50
2024-02-08
|
17.2M
2018-05-28
|
0.0M
2017-09-19
|
+10.04%
2024-04-11
|
-10.02%
2024-02-07
|
+135.72%
2017-09
|
-25.05%
2017-11
|
1938 | 51.5% | 46.6% | |
| 华宝新能(301327) | 76.89 | 2025-09-29 | 2022-09-19 |
日K
分K
|
220.39
2022-10-18
|
46.98
2025-06-18
|
11.0M
2022-09-19
|
0.2M
2023-12-20
|
+19.97%
2024-04-29
|
-28.69%
2025-05-23
|
+19.58%
2024-09
|
-26.87%
2023-04
|
724 | 44.5% | 54.6% | |
| 创新医疗(002173) | 20.54 | 2025-09-29 | 2015-07-15 |
日K
分K
|
31.33
2015-12-18
|
4.77
2020-02-04
|
188.4M
2023-06-02
|
0.3M
2017-01-19
|
+10.08%
2022-10-10
|
-10.04%
2022-03-31
|
+52.47%
2023-05
|
-31.66%
2022-04
|
2465 | 48.4% | 49.0% | |
| 东田微(301183) | 94.86 | 2025-09-29 | 2022-05-24 |
日K
分K
|
119.78
2025-09-01
|
18.70
2024-02-08
|
25.6M
2025-07-15
|
0.3M
2022-12-30
|
+20.01%
2024-02-26
|
-20.00%
2025-04-07
|
+67.66%
2023-06
|
-31.28%
2024-01
|
806 | 48.9% | 50.0% | |
| 中国中冶(601618) | 3.50 | 2025-09-29 | 2015-01-05 |
日K
分K
|
11.58
2015-04-29
|
2.33
2020-02-04
|
1,398.1M
2015-04-20
|
7.1M
2017-12-13
|
+10.12%
2016-02-17
|
-10.78%
2015-07-08
|
+96.61%
2015-04
|
-28.91%
2016-01
|
2529 | 44.0% | 47.2% | |
| 中山公用(000685) | 12.27 | 2025-09-29 | 2015-01-05 |
日K
分K
|
22.77
2015-06-15
|
6.18
2018-10-16
|
102.4M
2015-07-08
|
1.3M
2019-11-18
|
+10.05%
2018-10-08
|
-11.06%
2015-07-02
|
+22.83%
2024-09
|
-23.23%
2015-08
|
2598 | 47.3% | 47.2% | |
| 爱建集团(600643) | 5.71 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.35
2015-06-05
|
3.64
2024-07-09
|
329.7M
2025-07-01
|
2.7M
2022-10-19
|
+10.14%
2016-01-29
|
-10.12%
2015-05-26
|
+58.97%
2024-09
|
-28.35%
2016-01
|
2399 | 47.0% | 48.8% | |
| 三柏硕(001300) | 14.95 | 2025-09-29 | 2022-10-19 |
日K
分K
|
31.13
2023-11-23
|
8.94
2024-02-08
|
49.2M
2023-11-20
|
0.4M
2022-10-20
|
+10.03%
2023-11-02
|
-10.03%
2024-04-08
|
+78.55%
2023-11
|
-32.23%
2024-01
|
707 | 49.8% | 47.8% | |
| 太钢不锈(000825) | 3.96 | 2025-09-29 | 2015-01-05 |
日K
分K
|
13.40
2021-09-17
|
2.86
2024-09-18
|
586.6M
2015-04-24
|
6.8M
2019-08-22
|
+10.12%
2020-04-29
|
-13.67%
2018-04-12
|
+41.89%
2021-07
|
-26.14%
2015-07
|
2495 | 46.8% | 47.5% | |
| 中能电气(300062) | 5.72 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.04
2020-10-28
|
2.66
2018-10-12
|
165.3M
2020-10-15
|
1.4M
2019-07-29
|
+20.17%
2020-09-28
|
-18.98%
2020-11-05
|
+182.65%
2020-10
|
-38.47%
2016-01
|
2491 | 50.3% | 45.6% | |
| 海马汽车(000572) | 5.73 | 2025-09-29 | 2015-01-05 |
日K
分K
|
11.47
2015-06-15
|
1.63
2019-08-15
|
362.9M
2023-11-20
|
0.7M
2020-02-03
|
+10.17%
2018-11-06
|
-10.08%
2024-09-19
|
+51.69%
2020-07
|
-26.45%
2023-08
|
2598 | 47.3% | 47.0% | |
| 德联集团(002666) | 5.29 | 2025-09-29 | 2015-01-05 |
日K
分K
|
31.80
2015-03-23
|
3.19
2024-02-06
|
178.5M
2022-08-04
|
0.6M
2015-07-13
|
+10.08%
2019-04-19
|
-51.14%
2015-04-03
|
+36.66%
2015-02
|
-50.93%
2015-04
|
2598 | 48.7% | 46.6% | |
| 海螺型材(000619) | 6.18 | 2025-09-29 | 2015-01-05 |
日K
分K
|
24.28
2015-06-16
|
3.66
2024-08-23
|
88.6M
2022-06-08
|
0.4M
2018-09-14
|
+10.08%
2025-01-02
|
-10.05%
2024-01-19
|
+33.55%
2022-07
|
-31.76%
2016-01
|
2561 | 48.0% | 46.9% | |
| 济南高新(600807) | 3.09 | 2025-09-29 | 2015-01-05 |
日K
分K
|
33.55
2015-06-05
|
1.82
2018-10-19
|
210.0M
2017-11-09
|
0.0M
2018-05-18
|
+10.16%
2025-07-07
|
-10.09%
2024-04-15
|
+66.96%
2015-04
|
-51.75%
2018-06
|
2330 | 46.9% | 48.3% | |
| 江波龙(301308) | 148.36 | 2025-09-29 | 2022-08-05 |
日K
分K
|
126.69
2023-05-31
|
47.76
2022-10-12
|
26.3M
2022-08-05
|
1.4M
2023-02-28
|
+20.00%
2023-03-30
|
-20.00%
2025-04-07
|
+56.29%
2023-03
|
-33.17%
2022-08
|
727 | 47.9% | 51.4% | |
| 牧原股份(002714) | 53.00 | 2025-09-29 | 2015-01-05 |
日K
分K
|
93.57
2021-02-22
|
12.00
2018-08-20
|
154.2M
2024-10-08
|
0.7M
2015-01-13
|
+70.15%
2018-10-26
|
-51.36%
2015-03-10
|
+58.29%
2020-02
|
-58.47%
2019-05
|
2578 | 49.5% | 49.1% | |
| 先河环保(300137) | 6.63 | 2025-09-29 | 2015-01-05 |
日K
分K
|
30.67
2015-06-18
|
3.36
2024-06-07
|
281.3M
2017-04-27
|
1.7M
2023-01-10
|
+16.76%
2021-03-01
|
-38.54%
2016-06-17
|
+90.02%
2017-04
|
-31.25%
2016-06
|
2586 | 49.6% | 47.3% | |
| Quzhou XinAn Development Co Ltd(600208) | 4.42 | 2025-09-29 | 2015-01-05 |
日K
分K
|
10.65
2015-06-15
|
1.55
2024-07-01
|
934.1M
2019-11-01
|
-
2025-07-29
|
+10.19%
2024-09-04
|
-10.23%
2024-06-17
|
+48.88%
2024-09
|
-24.04%
2024-06
|
2583 | 42.8% | 47.5% | |
| 信宇人(688573) | 28.29 | 2025-09-29 | 2023-08-17 |
日K
分K
|
67.66
2023-08-18
|
12.69
2024-09-24
|
18.9M
2025-06-24
|
0.3M
2024-06-11
|
+37.17%
2023-08-17
|
-20.00%
2025-04-07
|
+26.09%
2024-11
|
-28.52%
2024-01
|
504 | 46.2% | 51.8% | |
| 上海谊众-U(688091) | 58.37 | 2025-09-29 | 2021-09-09 |
日K
分K
|
132.94
2022-06-10
|
20.27
2024-07-25
|
24.7M
2021-09-09
|
0.4M
2022-01-11
|
+20.00%
2022-05-05
|
-25.30%
2024-05-14
|
+110.46%
2022-04
|
-31.76%
2024-05
|
955 | 49.1% | 49.6% | |
| 凯撒文化(002425) | 3.98 | 2025-09-29 | 2015-01-08 |
日K
分K
|
23.56
2015-04-17
|
1.87
2025-04-09
|
312.4M
2023-02-20
|
0.1M
2015-09-23
|
+10.13%
2024-05-13
|
-43.80%
2015-04-22
|
+162.48%
2020-06
|
-33.31%
2015-09
|
2467 | 47.5% | 48.4% | |
| 安居宝(300155) | 4.88 | 2025-09-29 | 2015-01-05 |
日K
分K
|
37.74
2015-06-12
|
2.39
2024-02-08
|
118.6M
2024-12-03
|
0.3M
2015-07-21
|
+20.11%
2024-05-16
|
-20.00%
2024-09-30
|
+63.77%
2024-09
|
-43.92%
2015-07
|
2577 | 50.6% | 45.7% | |
| 本立科技(301065) | 23.07 | 2025-09-29 | 2021-09-14 |
日K
分K
|
112.99
2021-09-14
|
11.81
2024-02-06
|
13.5M
2024-08-08
|
0.2M
2022-09-20
|
+20.01%
2024-08-06
|
-31.52%
2022-03-16
|
+66.07%
2021-11
|
-38.29%
2021-09
|
968 | 49.5% | 49.0% | |
| Triumph New Energy Co Ltd(600876) | 10.65 | 2025-09-29 | 2015-01-05 |
日K
分K
|
44.89
2015-10-23
|
7.96
2015-01-05
|
50.5M
2017-08-24
|
0.1M
2015-07-08
|
+10.05%
2015-01-05
|
-10.03%
2019-04-30
|
+80.18%
2015-08
|
-31.59%
2022-01
|
2472 | 47.9% | 50.3% | |
| 深纺织Ｂ(200045) | 4.44 | 2025-09-29 | 2015-04-13 |
日K
分K
|
12.60
2015-06-16
|
2.53
2020-05-14
|
2.0M
2015-04-29
|
0.0M
2019-11-27
|
+10.05%
2015-07-06
|
-10.06%
2015-08-19
|
+16.72%
2020-07
|
-17.50%
2015-07
|
2431 | 41.5% | 47.1% | |
| 药明康德(603259) | 105.27 | 2025-09-29 | 2018-05-08 |
日K
分K
|
172.49
2021-07-16
|
18.51
2018-05-08
|
210.7M
2024-10-08
|
0.0M
2018-05-10
|
+40.06%
2018-09-19
|
-26.52%
2018-09-20
|
+197.95%
2018-05
|
-28.54%
2018-06
|
1788 | 50.3% | 49.1% | |
| 澄星股份(600078) | 6.67 | 2025-09-29 | 2015-01-05 |
日K
分K
|
18.66
2022-08-23
|
1.86
2021-05-21
|
165.8M
2019-07-17
|
0.1M
2021-05-06
|
+10.14%
2015-05-20
|
-10.22%
2015-08-20
|
+64.63%
2021-07
|
-39.53%
2015-07
|
2521 | 49.9% | 46.4% | |
| Beijing Jiuzhou yi gui(688485) | 13.36 | 2025-09-29 | 2023-01-18 |
日K
分K
|
22.50
2023-01-18
|
6.87
2024-07-09
|
22.3M
2023-01-18
|
0.2M
2024-08-09
|
+11.79%
2025-01-20
|
-14.16%
2025-04-07
|
+28.51%
2024-09
|
-30.33%
2024-01
|
643 | 48.4% | 48.5% | |
| 鼎汉技术(300011) | 8.02 | 2025-09-29 | 2015-02-03 |
日K
分K
|
59.80
2015-06-02
|
4.32
2024-02-06
|
159.3M
2021-09-07
|
0.2M
2015-09-22
|
+20.07%
2024-08-13
|
-19.73%
2025-04-07
|
+42.23%
2015-05
|
-35.32%
2015-06
|
2518 | 49.3% | 48.4% | |
| 恒泰实达(300513) | 9.37 | 2025-09-29 | 2016-05-30 |
日K
分K
|
97.97
2016-07-06
|
6.39
2025-04-09
|
81.6M
2025-06-06
|
0.0M
2016-06-01
|
+20.05%
2025-06-05
|
-44.88%
2017-11-10
|
+511.19%
2016-06
|
-45.14%
2017-11
|
2160 | 48.6% | 49.5% | |
| 氯碱B股(900908) | 0.67 | 2025-09-29 | 2015-01-05 |
日K
分K
|
1.12
2015-06-05
|
0.36
2020-06-04
|
24.7M
2015-04-14
|
0.1M
2019-10-29
|
+10.08%
2015-06-29
|
-10.05%
2016-01-11
|
+41.00%
2015-04
|
-17.54%
2020-05
|
2601 | 47.6% | 43.8% | |
| 日联科技(688531) | 66.89 | 2025-09-29 | 2023-03-31 |
日K
分K
|
241.11
2023-03-31
|
35.74
2024-08-23
|
11.6M
2023-03-31
|
0.2M
2023-09-25
|
+19.24%
2024-09-30
|
-31.33%
2024-06-07
|
+33.92%
2024-09
|
-33.72%
2024-06
|
596 | 46.5% | 52.0% | |
| 新媒股份(300770) | 47.14 | 2025-09-29 | 2019-04-19 |
日K
分K
|
228.66
2020-06-29
|
28.95
2024-02-05
|
31.4M
2023-04-12
|
0.0M
2019-04-22
|
+18.76%
2021-11-11
|
-39.86%
2020-07-09
|
+39.11%
2019-04
|
-41.51%
2020-07
|
1539 | 48.7% | 50.5% | |
| 天准科技(688003) | 58.87 | 2025-09-29 | 2019-07-22 |
日K
分K
|
72.50
2019-08-05
|
21.12
2024-02-06
|
32.7M
2019-07-22
|
0.3M
2024-08-12
|
+20.01%
2024-02-22
|
-20.00%
2020-02-03
|
+34.55%
2024-02
|
-26.24%
2024-01
|
1493 | 48.9% | 50.0% | |
| 维峰电子(301328) | 48.55 | 2025-09-29 | 2022-09-08 |
日K
分K
|
68.67
2023-02-21
|
0.12
2025-01-29
|
15.8M
2022-09-08
|
-
2025-02-03
|
+30,564.29%
2025-02-05
|
-99.70%
2025-01-28
|
+33.57%
2023-11
|
-30.27%
2024-01
|
735 | 49.3% | 49.3% | |
| 物产中大(600704) | 5.85 | 2025-09-29 | 2015-02-13 |
日K
分K
|
22.24
2015-06-03
|
3.97
2024-02-05
|
605.8M
2021-06-30
|
0.3M
2015-02-13
|
+54.19%
2016-03-18
|
-33.94%
2016-03-21
|
+56.74%
2021-05
|
-40.00%
2015-06
|
2565 | 46.1% | 48.2% | |
| Jiangsu Zeyu Intelligent Electric Power Co Ltd(301179) | 16.65 | 2025-09-29 | 2021-12-08 |
日K
分K
|
40.12
2021-12-15
|
11.56
2024-02-05
|
45.2M
2025-08-05
|
0.9M
2023-12-14
|
+20.00%
2023-05-23
|
-34.84%
2022-04-22
|
+23.83%
2024-09
|
-47.10%
2022-04
|
887 | 48.3% | 50.7% | |