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 | ||||||
| Zhejiang Liju Thermal Equipment Co(603391) | 53.12 | 2025-09-29 | 2024-07-31 |
日K
分K
|
65.99
2024-07-31
|
34.81
2024-09-18
|
16.3M
2024-07-31
|
0.4M
2025-08-08
|
+9.98%
2024-09-27
|
-11.70%
2024-07-31
|
+13.30%
2024-09
|
-24.73%
2024-08
|
273 | 49.8% | 47.3% | |
| 明泰铝业(601677) | 14.14 | 2025-09-29 | 2015-01-05 |
日K
分K
|
34.11
2022-02-25
|
6.14
2020-05-25
|
88.9M
2023-07-25
|
0.6M
2018-09-17
|
+10.07%
2015-05-28
|
-27.16%
2020-04-13
|
+44.39%
2021-07
|
-35.30%
2020-04
|
2601 | 48.3% | 49.4% | |
| 渝农商行(601077) | 6.60 | 2025-09-29 | 2019-10-29 |
日K
分K
|
10.60
2019-10-29
|
3.44
2022-10-31
|
421.3M
2020-07-07
|
7.2M
2020-09-29
|
+10.02%
2020-06-18
|
-10.02%
2020-01-21
|
+10.49%
2024-05
|
-15.61%
2019-11
|
1428 | 42.8% | 45.5% | |
| 诺力股份(603611) | 24.52 | 2025-09-29 | 2015-01-28 |
日K
分K
|
58.30
2015-05-28
|
10.06
2018-10-19
|
42.9M
2025-05-28
|
0.0M
2015-01-29
|
+10.06%
2015-01-30
|
-22.17%
2016-07-19
|
+123.67%
2015-05
|
-43.02%
2015-06
|
2501 | 49.7% | 48.8% | |
| 创新股份(002812) | 45.75 | 2025-09-29 | 2016-09-14 |
日K
分K
|
319.00
2021-09-14
|
14.04
2016-09-14
|
92.5M
2025-09-08
|
0.0M
2016-09-20
|
+70.00%
2019-04-30
|
-43.69%
2019-05-01
|
+89.86%
2016-09
|
-42.84%
2017-12
|
2100 | 46.6% | 52.2% | |
| 中钢天源(002057) | 10.85 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.56
2015-10-23
|
3.61
2018-10-19
|
230.6M
2025-07-23
|
1.1M
2018-09-12
|
+10.10%
2019-04-10
|
-35.19%
2016-05-09
|
+52.26%
2019-04
|
-37.80%
2017-05
|
2362 | 48.8% | 47.4% | |
| 沧州大化(600230) | 12.31 | 2025-09-29 | 2015-01-05 |
日K
分K
|
46.01
2017-09-12
|
6.84
2016-06-27
|
85.4M
2025-07-21
|
0.0M
2016-06-07
|
+10.31%
2016-02-03
|
-32.19%
2016-04-21
|
+82.84%
2017-07
|
-35.13%
2021-03
|
2536 | 49.9% | 49.1% | |
| 荣旗科技(301360) | 71.62 | 2025-09-29 | 2023-04-25 |
日K
分K
|
125.99
2023-06-02
|
36.00
2025-04-09
|
7.4M
2024-08-16
|
0.3M
2023-10-19
|
+20.01%
2024-02-08
|
-20.00%
2025-04-07
|
+64.93%
2023-05
|
-44.99%
2024-01
|
581 | 50.8% | 48.4% | |
| 水羊股份(300740) | 21.36 | 2025-09-29 | 2018-02-08 |
日K
分K
|
28.58
2021-03-11
|
6.95
2020-02-04
|
83.2M
2025-06-04
|
0.0M
2018-02-09
|
+20.01%
2025-05-28
|
-17.01%
2025-04-07
|
+58.49%
2020-07
|
-23.84%
2018-11
|
1742 | 48.2% | 50.3% | |
| 三江购物(601116) | 14.25 | 2025-09-29 | 2015-01-05 |
日K
分K
|
54.96
2016-12-21
|
7.00
2015-07-09
|
87.9M
2025-02-17
|
0.2M
2016-11-21
|
+10.19%
2015-07-22
|
-10.21%
2015-07-09
|
+100.72%
2016-11
|
-24.34%
2017-11
|
2586 | 50.6% | 47.6% | |
| 宁波韵升(600366) | 14.25 | 2025-09-29 | 2015-01-12 |
日K
分K
|
35.09
2015-05-21
|
4.09
2018-10-19
|
314.0M
2025-08-11
|
0.5M
2015-08-12
|
+10.09%
2018-11-08
|
-44.15%
2016-04-25
|
+59.81%
2021-07
|
-47.56%
2015-08
|
2533 | 48.7% | 49.0% | |
| 绿茵生态(002887) | 9.50 | 2025-09-29 | 2017-08-01 |
日K
分K
|
40.38
2017-11-20
|
5.23
2024-02-06
|
48.1M
2025-07-30
|
0.0M
2017-08-02
|
+10.07%
2024-10-24
|
-34.17%
2020-06-18
|
+40.74%
2017-08
|
-38.76%
2020-06
|
1973 | 50.0% | 47.3% | |
| GF Chengdu High Tech Investment(180106) | 3.80 | 2025-09-29 | 2024-12-19 |
日K
分K
|
4.49
2025-04-01
|
3.25
2024-12-19
|
4.7M
2025-01-03
|
0.0M
2025-04-10
|
+4.17%
2025-01-09
|
-3.68%
2025-07-14
|
+1.68%
2024-12
|
1.68%
2024-12
|
179 | 50.8% | 45.3% | |
| 永和股份(605020) | 28.50 | 2025-09-29 | 2021-07-09 |
日K
分K
|
54.56
2021-08-30
|
8.32
2021-07-09
|
52.0M
2021-07-28
|
0.1M
2021-07-13
|
+10.03%
2025-01-20
|
-29.09%
2022-07-28
|
+242.18%
2021-07
|
-28.18%
2021-09
|
1015 | 47.3% | 51.3% | |
| 柯力传感(603662) | 76.58 | 2025-09-29 | 2019-08-06 |
日K
分K
|
90.89
2025-02-26
|
11.96
2022-04-27
|
65.7M
2024-12-11
|
0.1M
2019-08-07
|
+10.03%
2022-06-23
|
-14.40%
2020-06-15
|
+53.37%
2024-11
|
-30.65%
2024-01
|
1482 | 49.7% | 49.0% | |
| 科威尔(688551) | 41.42 | 2025-09-29 | 2020-09-10 |
日K
分K
|
79.49
2021-08-02
|
23.08
2025-04-07
|
14.0M
2025-08-11
|
0.1M
2022-04-21
|
+20.00%
2025-08-08
|
-14.21%
2025-04-07
|
+57.56%
2021-07
|
-27.28%
2022-04
|
1215 | 47.7% | 51.2% | |
| 柳钢股份(601003) | 5.24 | 2025-09-29 | 2015-01-05 |
日K
分K
|
10.87
2018-07-30
|
2.43
2024-09-18
|
258.2M
2025-07-09
|
2.2M
2020-09-30
|
+10.53%
2016-02-15
|
-14.33%
2019-05-29
|
+48.65%
2016-11
|
-34.57%
2015-11
|
2436 | 46.2% | 47.5% | |
| 盛洋科技(603703) | 11.44 | 2025-09-29 | 2015-04-23 |
日K
分K
|
52.59
2015-05-28
|
6.52
2015-04-23
|
70.3M
2020-06-03
|
0.0M
2015-04-27
|
+10.05%
2018-09-10
|
-25.06%
2022-03-01
|
+245.88%
2015-05
|
-46.08%
2020-06
|
2439 | 48.3% | 49.7% | |
| 捷安高科(300845) | 10.98 | 2025-09-29 | 2020-07-03 |
日K
分K
|
49.89
2020-07-16
|
6.22
2024-02-08
|
40.0M
2024-04-23
|
0.0M
2020-07-06
|
+20.00%
2024-04-19
|
-31.93%
2025-05-21
|
+82.13%
2022-10
|
-28.63%
2020-12
|
1263 | 50.3% | 48.7% | |
| M Grass Ecology and Environment Group Co Ltd(300355) | 4.30 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.30
2015-05-20
|
2.15
2024-07-09
|
658.3M
2024-10-15
|
3.3M
2015-01-13
|
+20.15%
2024-09-10
|
-67.15%
2015-05-20
|
+88.39%
2024-10
|
-63.40%
2015-05
|
2545 | 47.5% | 48.4% | |
| 美丽生态(000010) | 4.30 | 2025-09-29 | 2015-05-19 |
日K
分K
|
17.99
2015-06-12
|
1.38
2024-06-18
|
234.5M
2023-08-22
|
0.1M
2015-05-21
|
+10.34%
2024-06-18
|
-10.20%
2024-04-12
|
+114.37%
2015-05
|
-34.80%
2015-06
|
2500 | 45.9% | 48.1% | |
| 鸿路钢构(002541) | 18.16 | 2025-09-29 | 2015-01-05 |
日K
分K
|
49.38
2021-07-01
|
4.78
2018-10-12
|
69.1M
2020-03-04
|
0.7M
2021-11-26
|
+10.14%
2015-09-22
|
-10.07%
2015-08-20
|
+56.93%
2020-07
|
-27.80%
2015-06
|
2596 | 48.3% | 49.1% | |
| Sinolong New Materials Co Ltd(301565) | 25.34 | 2025-09-29 | 2024-06-20 |
日K
分K
|
50.00
2024-06-20
|
16.24
2024-09-18
|
41.6M
2024-06-20
|
1.9M
2025-03-25
|
+20.01%
2025-06-26
|
-20.00%
2025-04-07
|
+23.73%
2024-11
|
-35.43%
2024-06
|
302 | 47.4% | 50.7% | |
| 三联锻造(001282) | 22.01 | 2025-09-29 | 2023-05-24 |
日K
分K
|
35.20
2023-09-27
|
14.36
2024-02-06
|
32.8M
2023-09-27
|
0.6M
2024-09-11
|
+13.36%
2023-05-24
|
-12.64%
2023-05-25
|
+23.28%
2024-02
|
-29.53%
2024-01
|
563 | 49.0% | 49.2% | |
| 兆日科技(300333) | 12.92 | 2025-09-29 | 2015-01-05 |
日K
分K
|
107.50
2015-05-12
|
3.08
2024-02-08
|
158.2M
2024-12-03
|
0.1M
2015-07-07
|
+20.09%
2024-06-19
|
-65.35%
2015-05-13
|
+62.50%
2024-09
|
-43.29%
2016-01
|
2601 | 49.8% | 48.4% | |
| 方大炭素(600516) | 5.27 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.31
2017-09-12
|
3.76
2024-09-18
|
504.5M
2019-04-08
|
2.8M
2015-06-03
|
+45.93%
2019-03-18
|
-34.45%
2017-05-24
|
+108.30%
2017-07
|
-33.97%
2018-05
|
2553 | 48.5% | 48.4% | |
| 德豪润达(002005) | 2.40 | 2025-09-29 | 2015-01-05 |
日K
分K
|
18.35
2015-06-15
|
0.82
2024-06-21
|
201.3M
2016-09-07
|
0.4M
2015-11-11
|
+10.20%
2019-02-14
|
-10.13%
2019-01-25
|
+40.52%
2021-03
|
-39.21%
2016-01
|
2404 | 41.6% | 46.7% | |
| Hoymiles Power Electronics Inc(688032) | 114.75 | 2025-09-29 | 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% | |
| 巨星科技(002444) | 31.25 | 2025-09-29 | 2015-01-05 |
日K
分K
|
41.58
2021-02-18
|
7.47
2018-10-12
|
138.6M
2022-08-02
|
2.0M
2021-12-21
|
+10.02%
2015-07-07
|
-10.03%
2015-09-10
|
+56.22%
2020-07
|
-21.66%
2022-02
|
2598 | 49.7% | 48.7% | |
| 南网能源(003035) | 4.81 | 2025-09-29 | 2021-01-19 |
日K
分K
|
15.13
2021-03-24
|
1.68
2021-01-19
|
444.0M
2021-02-08
|
1.0M
2021-01-21
|
+10.17%
2021-01-25
|
-9.95%
2021-02-09
|
+114.36%
2021-01
|
-23.71%
2021-04
|
1129 | 44.5% | 49.9% | |
| 双环传动(002472) | 50.03 | 2025-09-29 | 2015-01-05 |
日K
分K
|
43.00
2025-02-24
|
4.71
2019-08-15
|
120.1M
2023-06-29
|
0.7M
2018-08-29
|
+10.17%
2015-09-10
|
-50.50%
2015-05-08
|
+55.66%
2023-06
|
-46.13%
2015-05
|
2592 | 47.0% | 50.2% | |
| 百合花(603823) | 14.92 | 2025-09-29 | 2016-12-20 |
日K
分K
|
42.50
2017-01-05
|
5.86
2024-02-06
|
70.3M
2024-05-10
|
0.0M
2016-12-22
|
+10.04%
2025-06-10
|
-30.01%
2018-04-27
|
+114.55%
2016-12
|
-25.83%
2017-01
|
2122 | 48.8% | 48.9% | |
| 珈伟股份(300317) | 4.34 | 2025-09-29 | 2015-05-08 |
日K
分K
|
26.02
2016-12-20
|
2.80
2020-05-20
|
186.1M
2023-02-09
|
0.0M
2015-12-02
|
+20.10%
2024-03-08
|
-19.53%
2025-04-07
|
+43.60%
2015-05
|
-33.57%
2015-06
|
2311 | 48.4% | 49.1% | |
| 茂莱光学(688502) | 424.80 | 2025-09-29 | 2023-03-09 |
日K
分K
|
481.00
2025-08-28
|
70.10
2024-09-23
|
8.7M
2023-03-09
|
0.1M
2023-12-25
|
+20.00%
2024-10-17
|
-14.76%
2023-04-24
|
+75.71%
2024-10
|
-47.42%
2024-01
|
612 | 45.6% | 53.3% | |
| 圣诺生物(688117) | 39.12 | 2025-09-29 | 2021-06-03 |
日K
分K
|
81.00
2021-06-03
|
14.88
2022-10-12
|
26.0M
2025-06-20
|
0.1M
2022-09-06
|
+45.51%
2023-03-28
|
-31.74%
2023-03-09
|
+27.93%
2024-08
|
-29.17%
2023-04
|
1040 | 50.5% | 48.3% | |
| 振江股份(603507) | 28.50 | 2025-09-29 | 2017-11-06 |
日K
分K
|
65.00
2017-11-14
|
13.47
2024-02-06
|
68.0M
2025-04-03
|
0.0M
2017-11-07
|
+10.02%
2021-01-26
|
-24.71%
2022-07-19
|
+32.41%
2022-05
|
-30.53%
2022-03
|
1904 | 48.4% | 50.9% | |
| 乐凯胶片(600135) | 7.25 | 2025-09-29 | 2015-01-05 |
日K
分K
|
30.77
2015-06-03
|
4.28
2024-07-18
|
89.3M
2023-07-20
|
0.5M
2015-07-08
|
+10.46%
2015-07-27
|
-10.18%
2015-06-24
|
+45.19%
2015-05
|
-34.95%
2016-01
|
2590 | 51.2% | 45.8% | |
| 威力传动(300904) | 85.80 | 2025-09-29 | 2023-08-09 |
日K
分K
|
305.70
2023-08-09
|
33.82
2024-02-06
|
14.5M
2023-08-09
|
0.5M
2024-09-10
|
+20.00%
2023-10-19
|
-44.91%
2023-08-09
|
+50.99%
2024-11
|
-26.56%
2024-01
|
510 | 49.2% | 49.8% | |
| 金鸿顺(603922) | 21.34 | 2025-09-29 | 2017-10-23 |
日K
分K
|
43.70
2017-10-31
|
12.52
2020-02-04
|
29.8M
2024-11-08
|
0.0M
2017-10-25
|
+10.03%
2022-05-13
|
-27.50%
2022-06-13
|
+65.44%
2017-10
|
-32.92%
2017-11
|
1896 | 48.3% | 49.9% | |
| 工大科雅(301197) | 19.91 | 2025-09-29 | 2022-08-08 |
日K
分K
|
44.08
2022-08-08
|
8.70
2024-02-07
|
31.1M
2025-06-17
|
0.3M
2023-01-10
|
+20.03%
2024-10-16
|
-18.19%
2025-04-07
|
+30.46%
2024-09
|
-27.27%
2022-08
|
753 | 48.7% | 49.9% | |
| 中泰股份(300435) | 20.40 | 2025-09-29 | 2015-03-26 |
日K
分K
|
60.52
2015-04-13
|
8.44
2020-02-04
|
83.8M
2021-08-18
|
0.0M
2015-03-27
|
+20.03%
2020-09-03
|
-66.99%
2015-04-30
|
+81.64%
2015-04
|
-36.60%
2015-06
|
2537 | 49.2% | 48.4% | |
| 如意集团(002193) | 5.83 | 2025-09-29 | 2015-01-05 |
日K
分K
|
31.00
2015-06-25
|
2.63
2024-06-24
|
114.9M
2024-12-10
|
0.1M
2015-03-16
|
+10.17%
2024-07-16
|
-10.09%
2024-04-11
|
+49.15%
2022-12
|
-33.69%
2015-07
|
2509 | 48.0% | 48.3% | |
| 朗坤环境(301305) | 20.41 | 2025-09-29 | 2023-05-23 |
日K
分K
|
29.57
2023-05-25
|
11.75
2024-02-06
|
31.0M
2023-05-25
|
0.5M
2024-07-17
|
+13.03%
2024-02-29
|
-17.84%
2025-04-07
|
+21.19%
2024-09
|
-19.25%
2024-01
|
564 | 48.4% | 48.8% | |
| 中科蓝讯(688332) | 154.18 | 2025-09-29 | 2022-07-15 |
日K
分K
|
165.88
2024-12-19
|
44.02
2024-09-18
|
11.8M
2022-07-15
|
0.2M
2022-12-30
|
+20.00%
2024-12-10
|
-20.00%
2025-04-07
|
+78.55%
2024-11
|
-17.47%
2022-09
|
769 | 47.3% | 51.5% | |
| 和邦生物(603077) | 1.95 | 2025-09-29 | 2015-01-05 |
日K
分K
|
9.33
2015-05-28
|
1.28
2021-02-04
|
1,072.7M
2021-09-16
|
4.4M
2015-07-14
|
+10.43%
2015-04-28
|
-55.79%
2015-06-08
|
+34.03%
2015-05
|
-63.73%
2015-06
|
2573 | 42.7% | 45.2% | |
| 东威科技(688700) | 39.00 | 2025-09-29 | 2021-06-15 |
日K
分K
|
122.76
2022-11-09
|
16.95
2024-09-18
|
39.8M
2021-06-15
|
0.7M
2022-05-09
|
+19.99%
2023-05-09
|
-22.99%
2021-06-15
|
+58.60%
2022-07
|
-38.76%
2024-01
|
1017 | 45.1% | 53.9% | |
| 英联股份(002846) | 18.58 | 2025-09-29 | 2017-02-07 |
日K
分K
|
37.50
2017-06-16
|
5.25
2024-02-08
|
103.3M
2025-06-27
|
0.0M
2017-02-09
|
+10.08%
2022-07-15
|
-37.09%
2019-03-04
|
+223.60%
2017-02
|
-34.65%
2020-04
|
2094 | 48.3% | 49.2% | |
| 拉卡拉(300773) | 24.50 | 2025-09-29 | 2019-04-25 |
日K
分K
|
50.69
2020-02-24
|
11.03
2024-02-06
|
246.0M
2025-06-17
|
0.0M
2019-04-26
|
+20.01%
2024-09-26
|
-16.95%
2025-04-07
|
+62.63%
2019-12
|
-23.82%
2022-04
|
1551 | 49.6% | 49.1% | |
| 铁建重工(688425) | 5.39 | 2025-09-29 | 2021-06-22 |
日K
分K
|
12.15
2021-06-22
|
3.32
2024-09-18
|
774.7M
2021-06-22
|
3.9M
2022-09-22
|
+20.07%
2025-07-23
|
-15.44%
2021-06-23
|
+24.12%
2024-09
|
-25.55%
2021-06
|
1028 | 42.0% | 50.6% | |
| 神马电力(603530) | 32.84 | 2025-09-29 | 2019-08-05 |
日K
分K
|
36.85
2020-05-13
|
8.55
2019-08-05
|
44.7M
2022-06-28
|
0.0M
2019-08-07
|
+27.18%
2020-03-20
|
-10.02%
2022-08-05
|
+169.01%
2019-08
|
-25.67%
2021-01
|
1470 | 49.5% | 48.9% | |