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 | ||||||
| 藏格控股(000408) | 55.89 | 2025-09-29 | 2015-01-05 |
日K
分K
|
57.50
2025-09-08
|
3.55
2020-05-13
|
77.0M
2021-05-13
|
0.5M
2020-05-19
|
+10.07%
2019-06-17
|
-10.05%
2020-04-23
|
+62.09%
2021-05
|
-31.04%
2016-01
|
2539 | 49.4% | 48.2% | |
| 新莱福(301323) | 50.96 | 2025-09-29 | 2023-06-06 |
日K
分K
|
65.95
2025-08-15
|
20.70
2024-02-06
|
17.2M
2023-06-06
|
0.3M
2024-09-11
|
+19.99%
2023-07-13
|
-19.63%
2025-04-07
|
+23.23%
2024-09
|
-26.26%
2024-01
|
544 | 50.0% | 49.1% | |
| 升达林业(002259) | 4.06 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.50
2015-06-11
|
1.73
2020-02-07
|
193.0M
2018-09-19
|
0.1M
2015-11-20
|
+10.13%
2018-09-12
|
-10.08%
2018-06-20
|
+42.65%
2015-05
|
-41.24%
2018-06
|
2375 | 44.2% | 46.9% | |
| 德固特(300950) | 31.60 | 2025-09-29 | 2021-03-03 |
日K
分K
|
57.19
2021-03-04
|
8.01
2024-02-08
|
35.7M
2025-07-17
|
0.7M
2022-05-16
|
+20.02%
2024-04-24
|
-19.99%
2025-04-07
|
+45.40%
2022-08
|
-29.84%
2022-09
|
1093 | 49.1% | 49.6% | |
| 浩丰科技(300419) | 7.23 | 2025-09-29 | 2015-01-22 |
日K
分K
|
240.65
2015-04-23
|
2.61
2024-02-08
|
180.3M
2020-10-21
|
0.0M
2015-01-23
|
+20.07%
2024-03-25
|
-88.17%
2015-04-22
|
+90.31%
2020-10
|
-58.88%
2015-08
|
2474 | 50.1% | 47.0% | |
| 禾望电气(603063) | 35.30 | 2025-09-29 | 2017-07-28 |
日K
分K
|
46.88
2022-03-04
|
5.53
2018-10-19
|
126.6M
2025-01-10
|
0.0M
2017-07-31
|
+10.05%
2019-02-01
|
-10.03%
2020-01-23
|
+43.73%
2021-07
|
-28.85%
2018-08
|
1975 | 46.4% | 52.2% | |
| 荣丰控股(000668) | 9.51 | 2025-09-29 | 2015-01-23 |
日K
分K
|
34.79
2015-05-22
|
4.09
2025-04-09
|
47.2M
2020-06-15
|
0.0M
2015-10-21
|
+10.09%
2025-01-27
|
-10.05%
2025-01-24
|
+56.71%
2015-04
|
-31.46%
2024-01
|
2477 | 48.4% | 48.6% | |
| Ongoal Technology Co Ltd(301662) | 131.93 | 2025-09-29 | 2025-04-17 |
日K
分K
|
165.47
2025-09-08
|
51.19
2025-04-30
|
12.8M
2025-04-17
|
1.2M
2025-08-08
|
+20.00%
2025-06-12
|
-10.68%
2025-07-14
|
-
-
|
-
-
|
102 | 47.1% | 49.0% | |
| Zhejiang Tongxing Technology Co Ltd(301252) | 29.93 | 2025-09-29 | 2023-05-25 |
日K
分K
|
47.20
2025-02-21
|
15.53
2024-02-06
|
22.2M
2023-05-25
|
0.5M
2024-09-11
|
+20.01%
2024-05-28
|
-29.41%
2025-05-20
|
+20.85%
2024-05
|
-29.94%
2023-05
|
562 | 48.0% | 51.1% | |
| 潜能恒信(300191) | 20.43 | 2025-09-29 | 2015-01-05 |
日K
分K
|
60.98
2015-12-23
|
8.39
2024-02-06
|
45.1M
2025-06-16
|
0.2M
2015-09-30
|
+20.03%
2024-04-17
|
-19.93%
2025-04-07
|
+174.31%
2015-10
|
-40.87%
2015-07
|
2534 | 50.3% | 48.9% | |
| 恒为科技(603496) | 32.25 | 2025-09-16 | 2017-06-07 |
日K
分K
|
45.97
2023-11-20
|
6.41
2022-04-27
|
139.3M
2025-03-03
|
0.0M
2017-06-08
|
+10.04%
2022-07-18
|
-29.04%
2017-12-08
|
+68.83%
2017-06
|
-37.88%
2022-03
|
2012 | 49.3% | 49.6% | |
| 豪能股份(603809) | 16.82 | 2025-09-29 | 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% | |
| 全信股份(300447) | 14.57 | 2025-09-29 | 2015-04-22 |
日K
分K
|
61.47
2015-05-29
|
6.01
2015-04-23
|
49.8M
2020-10-14
|
0.0M
2015-04-23
|
+20.01%
2021-07-07
|
-67.67%
2015-04-22
|
+476.64%
2015-05
|
-55.87%
2015-06
|
2431 | 49.1% | 49.6% | |
| 凯盛新材(301069) | 22.32 | 2025-09-29 | 2021-09-27 |
日K
分K
|
72.44
2021-11-30
|
10.69
2024-09-23
|
72.1M
2025-08-07
|
0.7M
2023-09-21
|
+19.98%
2025-08-06
|
-19.58%
2025-04-07
|
+36.34%
2021-10
|
-33.84%
2024-01
|
961 | 46.0% | 52.7% | |
| 欧晶科技(001269) | 26.89 | 2025-09-29 | 2022-09-30 |
日K
分K
|
98.57
2023-03-08
|
13.41
2022-09-30
|
28.2M
2022-10-21
|
0.2M
2022-10-11
|
+10.02%
2024-12-23
|
-10.00%
2023-02-10
|
+195.08%
2022-10
|
-27.21%
2023-04
|
715 | 47.0% | 52.2% | |
| 金岭矿业(000655) | 8.67 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.53
2015-05-21
|
2.81
2018-10-19
|
142.9M
2025-07-11
|
0.0M
2015-08-24
|
+10.11%
2019-05-07
|
-10.05%
2015-10-15
|
+35.72%
2021-05
|
-36.75%
2015-08
|
2526 | 49.9% | 46.6% | |
| 鲁银投资(600784) | 6.39 | 2025-09-29 | 2015-01-05 |
日K
分K
|
22.28
2015-06-19
|
4.01
2020-04-28
|
91.4M
2015-07-09
|
0.4M
2019-11-28
|
+10.38%
2016-03-01
|
-10.49%
2015-06-17
|
+27.24%
2015-01
|
-28.79%
2015-07
|
2435 | 48.7% | 46.7% | |
| 科源制药(301281) | 34.25 | 2025-09-29 | 2023-04-04 |
日K
分K
|
63.99
2023-08-14
|
18.52
2024-09-18
|
22.1M
2024-10-25
|
0.4M
2024-09-11
|
+20.01%
2024-02-20
|
-19.96%
2025-04-07
|
+87.18%
2023-08
|
-24.17%
2024-01
|
584 | 48.6% | 49.7% | |
| 龙磁科技(300835) | 64.44 | 2025-09-29 | 2020-05-25 |
日K
分K
|
69.92
2025-08-27
|
14.12
2020-05-25
|
23.6M
2024-11-06
|
0.0M
2020-05-27
|
+20.00%
2020-11-02
|
-18.03%
2025-04-07
|
+46.43%
2020-05
|
-37.00%
2022-04
|
1290 | 50.1% | 49.1% | |
| 立方制药(003020) | 27.90 | 2025-09-29 | 2020-12-15 |
日K
分K
|
43.06
2021-06-02
|
13.74
2024-02-06
|
41.2M
2025-04-22
|
0.1M
2020-12-16
|
+10.02%
2025-07-24
|
-15.37%
2021-04-27
|
+40.08%
2021-05
|
-27.15%
2024-01
|
1153 | 48.1% | 50.9% | |
| 潍柴重机(000880) | 33.39 | 2025-09-29 | 2015-01-05 |
日K
分K
|
57.57
2025-08-19
|
5.09
2020-02-04
|
87.5M
2024-12-25
|
0.1M
2015-07-08
|
+10.06%
2019-05-22
|
-24.88%
2019-04-26
|
+43.00%
2022-05
|
-37.73%
2015-07
|
2591 | 51.0% | 46.5% | |
| 幸福蓝海(300528) | 21.97 | 2025-09-29 | 2016-08-08 |
日K
分K
|
43.17
2016-09-02
|
5.17
2021-11-03
|
87.0M
2025-07-31
|
0.0M
2016-08-10
|
+20.07%
2024-07-11
|
-19.98%
2024-09-26
|
+378.59%
2016-08
|
-25.21%
2016-09
|
2211 | 49.5% | 48.2% | |
| 盈建科(300935) | 27.52 | 2025-09-29 | 2021-01-20 |
日K
分K
|
135.71
2021-01-20
|
11.52
2024-02-07
|
13.0M
2021-01-20
|
0.2M
2021-10-14
|
+20.00%
2023-04-03
|
-19.77%
2024-02-05
|
+29.60%
2024-09
|
-27.81%
2023-04
|
1128 | 46.9% | 51.7% | |
| 万集科技(300552) | 27.98 | 2025-09-29 | 2016-10-21 |
日K
分K
|
88.20
2016-11-15
|
7.27
2018-10-15
|
52.8M
2023-11-24
|
0.0M
2016-10-25
|
+20.01%
2022-06-02
|
-44.19%
2018-04-19
|
+115.42%
2016-11
|
-50.18%
2018-04
|
2164 | 49.8% | 49.2% | |
| 安奈儿(002875) | 17.45 | 2025-09-29 | 2017-06-01 |
日K
分K
|
36.84
2017-06-12
|
7.11
2024-02-08
|
64.7M
2024-03-21
|
0.0M
2017-06-02
|
+10.04%
2022-11-10
|
-22.55%
2018-06-05
|
+92.68%
2022-11
|
-46.89%
2018-06
|
2012 | 48.4% | 49.9% | |
| 海容冷链(603187) | 15.17 | 2025-09-29 | 2018-11-29 |
日K
分K
|
52.77
2021-01-22
|
9.05
2024-09-20
|
33.6M
2025-08-22
|
0.1M
2018-11-29
|
+10.01%
2021-05-27
|
-31.15%
2021-05-10
|
+54.48%
2020-07
|
-31.13%
2019-05
|
1648 | 47.9% | 50.7% | |
| 三钢闽光(002110) | 4.14 | 2025-09-29 | 2015-01-05 |
日K
分K
|
18.31
2019-05-01
|
2.51
2024-09-10
|
172.9M
2017-11-28
|
0.1M
2015-09-08
|
+49.96%
2019-04-26
|
-38.18%
2019-04-29
|
+41.16%
2018-07
|
-51.34%
2019-05
|
2325 | 47.4% | 48.4% | |
| 招商轮船(601872) | 8.74 | 2025-09-29 | 2015-01-05 |
日K
分K
|
12.79
2015-07-01
|
3.28
2018-06-20
|
604.0M
2015-06-30
|
2.1M
2018-09-12
|
+10.26%
2015-03-12
|
-17.83%
2020-08-03
|
+49.71%
2015-04
|
-35.06%
2015-07
|
2501 | 45.9% | 49.2% | |
| 兆威机电(003021) | 138.70 | 2025-09-29 | 2020-12-04 |
日K
分K
|
168.77
2025-03-06
|
17.71
2022-04-27
|
26.5M
2025-01-10
|
0.2M
2022-01-19
|
+10.01%
2022-06-02
|
-32.84%
2022-04-26
|
+66.85%
2024-11
|
-48.82%
2022-04
|
1160 | 46.4% | 53.1% | |
| 美联新材(300586) | 11.06 | 2025-09-29 | 2017-01-04 |
日K
分K
|
19.91
2022-08-09
|
4.37
2024-02-06
|
118.1M
2024-11-29
|
0.0M
2017-01-05
|
+20.00%
2022-11-10
|
-42.82%
2018-07-18
|
+168.66%
2017-01
|
-26.75%
2024-01
|
2021 | 49.6% | 48.4% | |
| *ST东南(002263) | 3.69 | 2025-09-29 | 2015-01-05 |
日K
分K
|
11.03
2015-04-14
|
1.11
2018-10-19
|
760.7M
2025-07-09
|
0.7M
2019-07-02
|
+10.23%
2015-09-29
|
-56.18%
2015-04-30
|
+22.46%
2024-09
|
-44.54%
2015-05
|
2212 | 44.9% | 46.9% | |
| 新智认知(603869) | 9.24 | 2025-09-29 | 2015-03-26 |
日K
分K
|
54.86
2015-05-28
|
4.20
2024-07-09
|
68.2M
2023-06-06
|
0.0M
2015-03-27
|
+10.05%
2015-03-27
|
-30.83%
2017-06-12
|
+164.15%
2015-04
|
-42.65%
2015-06
|
2451 | 48.8% | 49.1% | |
| 飞沃科技(301232) | 39.75 | 2025-09-29 | 2023-06-15 |
日K
分K
|
53.81
2023-06-16
|
20.01
2025-04-09
|
18.2M
2025-08-11
|
0.2M
2023-12-19
|
+20.02%
2025-04-16
|
-18.03%
2025-04-07
|
+33.15%
2024-05
|
-24.59%
2024-04
|
531 | 48.8% | 49.7% | |
| 中国宝安(000009) | 12.02 | 2025-09-29 | 2015-01-07 |
日K
分K
|
29.27
2021-08-24
|
2.92
2018-10-16
|
396.7M
2020-02-19
|
4.0M
2015-08-19
|
+20.00%
2019-04-25
|
-25.64%
2015-05-05
|
+81.79%
2021-06
|
-33.04%
2015-05
|
2571 | 48.2% | 48.8% | |
| 白云电器(603861) | 10.64 | 2025-09-29 | 2016-03-22 |
日K
分K
|
46.80
2016-08-31
|
6.16
2024-02-06
|
89.9M
2024-12-18
|
0.0M
2016-03-24
|
+10.05%
2021-09-02
|
-10.04%
2025-04-07
|
+94.85%
2016-03
|
-20.83%
2017-05
|
2224 | 49.8% | 47.8% | |
| 九鼎新材(002201) | 7.89 | 2025-09-29 | 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% | |
| 云意电气(300304) | 13.95 | 2025-09-29 | 2015-01-05 |
日K
分K
|
28.42
2015-04-21
|
3.14
2015-09-02
|
216.4M
2017-03-06
|
1.0M
2015-01-12
|
+20.08%
2020-08-19
|
-72.50%
2015-05-07
|
+70.41%
2016-11
|
-60.67%
2015-05
|
2578 | 49.1% | 47.9% | |
| 合康新能(300048) | 6.51 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.60
2015-05-18
|
1.97
2020-02-04
|
259.5M
2020-04-01
|
0.2M
2015-09-08
|
+14.29%
2022-05-27
|
-63.68%
2015-05-18
|
+56.92%
2015-11
|
-49.67%
2015-05
|
2524 | 47.4% | 47.9% | |
| 龙净环保(600388) | 14.88 | 2025-09-29 | 2015-01-05 |
日K
分K
|
29.87
2015-06-05
|
7.44
2018-10-19
|
165.6M
2015-03-03
|
1.1M
2015-07-13
|
+10.09%
2015-05-21
|
-10.17%
2015-07-06
|
+49.63%
2022-05
|
-30.40%
2015-06
|
2578 | 48.1% | 48.7% | |
| *ST椰岛(600238) | 6.05 | 2025-09-29 | 2015-04-22 |
日K
分K
|
32.78
2021-06-15
|
3.85
2018-10-24
|
134.7M
2022-12-15
|
0.0M
2020-02-03
|
+10.18%
2015-08-26
|
-11.47%
2015-07-01
|
+64.84%
2020-12
|
-25.91%
2022-01
|
2462 | 46.6% | 50.3% | |
| Jee Technology Co Ltd(688162) | 36.78 | 2025-09-29 | 2021-11-10 |
日K
分K
|
133.55
2021-12-01
|
15.29
2024-09-18
|
22.5M
2021-11-10
|
0.3M
2023-08-10
|
+15.64%
2021-11-11
|
-20.02%
2025-04-07
|
+41.34%
2021-11
|
-32.95%
2024-01
|
934 | 47.2% | 51.6% | |
| 雄帝科技(300546) | 26.55 | 2025-09-29 | 2016-09-28 |
日K
分K
|
67.03
2016-11-30
|
7.43
2024-02-06
|
82.7M
2025-05-30
|
0.0M
2016-09-29
|
+20.04%
2024-07-03
|
-25.53%
2022-02-23
|
+280.59%
2016-10
|
-35.14%
2022-04
|
2176 | 49.8% | 49.2% | |
| 华峰测控(688200) | 209.03 | 2025-09-29 | 2020-02-18 |
日K
分K
|
380.00
2020-02-18
|
66.28
2024-02-05
|
9.7M
2020-02-18
|
0.2M
2020-10-27
|
+20.00%
2024-09-27
|
-35.18%
2021-05-06
|
+31.74%
2022-10
|
-34.73%
2024-01
|
1349 | 47.1% | 52.2% | |
| 帝龙文化(002247) | 2.80 | 2025-09-29 | 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% | |
| 中曼石油(603619) | 19.61 | 2025-09-29 | 2017-11-17 |
日K
分K
|
52.38
2018-01-16
|
7.83
2021-02-01
|
100.3M
2025-06-16
|
0.0M
2017-11-21
|
+10.03%
2021-08-30
|
-11.62%
2024-09-27
|
+28.67%
2024-03
|
-27.97%
2018-10
|
1900 | 48.6% | 50.0% | |
| 宏柏新材(605366) | 6.07 | 2025-09-29 | 2020-08-12 |
日K
分K
|
20.31
2022-06-15
|
4.72
2025-04-09
|
115.8M
2025-07-14
|
0.1M
2020-08-13
|
+10.06%
2024-04-09
|
-27.75%
2021-05-06
|
+48.55%
2022-05
|
-22.00%
2024-01
|
1236 | 47.0% | 50.3% | |
| 大悦城(000031) | 3.27 | 2025-09-29 | 2015-01-05 |
日K
分K
|
24.50
2015-08-17
|
2.21
2024-07-10
|
334.8M
2015-06-08
|
2.4M
2020-02-03
|
+10.16%
2024-09-23
|
-10.07%
2025-04-07
|
+62.56%
2015-06
|
-28.53%
2015-09
|
2415 | 45.9% | 49.0% | |
| 星帅尔(002860) | 13.58 | 2025-09-29 | 2017-04-12 |
日K
分K
|
21.15
2021-11-24
|
6.51
2018-10-12
|
94.6M
2025-05-08
|
0.0M
2017-04-13
|
+10.08%
2018-10-09
|
-10.01%
2019-04-30
|
+104.51%
2017-04
|
-27.23%
2024-01
|
2043 | 48.6% | 49.0% | |
| 中复神鹰(688295) | 28.61 | 2025-09-29 | 2022-04-06 |
日K
分K
|
52.72
2022-11-03
|
16.11
2024-09-10
|
49.9M
2022-04-06
|
0.4M
2023-08-09
|
+14.91%
2022-10-12
|
-15.11%
2025-04-07
|
+42.98%
2022-10
|
-21.99%
2024-01
|
837 | 48.3% | 50.3% | |
| 利民股份(002734) | 17.85 | 2025-09-29 | 2015-01-27 |
日K
分K
|
50.99
2015-06-04
|
5.04
2024-02-06
|
150.9M
2025-06-12
|
0.0M
2015-01-29
|
+10.05%
2025-04-08
|
-40.44%
2016-05-12
|
+77.07%
2015-05
|
-40.04%
2016-05
|
2575 | 49.9% | 46.6% | |