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 | ||||||
| 海亮股份(002203) | 13.25 | 2025-09-29 | 2015-01-05 |
日K
分K
|
13.98
2015-11-26
|
6.33
2016-05-18
|
134.7M
2025-08-04
|
1.3M
2020-04-24
|
+10.00%
2016-06-14
|
-10.03%
2016-01-08
|
+21.07%
2021-04
|
-31.55%
2016-01
|
2438 | 48.6% | 47.7% | |
| 石基信息(002153) | 10.81 | 2025-09-29 | 2015-01-05 |
日K
分K
|
37.93
2015-06-12
|
4.81
2024-08-28
|
161.8M
2025-02-13
|
1.5M
2020-02-03
|
+95.97%
2019-04-29
|
-53.50%
2019-04-30
|
+49.18%
2023-03
|
-45.34%
2019-05
|
2591 | 46.0% | 52.3% | |
| 上海瀚讯(300762) | 24.08 | 2025-09-29 | 2019-03-14 |
日K
分K
|
31.30
2024-11-11
|
4.77
2019-03-14
|
152.1M
2024-11-11
|
0.0M
2019-03-15
|
+20.02%
2021-07-26
|
-19.99%
2025-04-07
|
+185.49%
2019-03
|
-30.68%
2024-01
|
1580 | 49.2% | 49.5% | |
| 安 纳 达(002136) | 10.82 | 2025-09-29 | 2015-01-05 |
日K
分K
|
27.98
2021-09-16
|
6.03
2020-02-04
|
73.2M
2021-06-10
|
0.6M
2024-09-23
|
+10.05%
2015-07-03
|
-10.03%
2018-05-02
|
+54.54%
2021-08
|
-29.53%
2022-04
|
2591 | 50.4% | 47.7% | |
| 潞安环能(601699) | 14.29 | 2025-09-29 | 2015-01-05 |
日K
分K
|
28.58
2024-03-07
|
5.28
2021-02-09
|
220.3M
2025-07-23
|
4.8M
2019-10-24
|
+11.66%
2016-01-08
|
-14.16%
2023-06-06
|
+45.77%
2021-04
|
-24.92%
2015-07
|
2582 | 49.1% | 47.9% | |
| 科信技术(300565) | 12.82 | 2025-09-29 | 2016-11-22 |
日K
分K
|
58.39
2022-08-26
|
6.81
2022-04-27
|
70.2M
2025-03-13
|
0.0M
2016-11-29
|
+20.02%
2025-03-13
|
-20.03%
2025-04-07
|
+101.61%
2022-07
|
-28.42%
2024-01
|
2142 | 49.9% | 48.7% | |
| 宝兰德(688058) | 29.15 | 2025-09-29 | 2019-11-01 |
日K
分K
|
190.00
2020-02-24
|
15.86
2024-09-18
|
8.9M
2025-02-07
|
0.1M
2021-04-01
|
+20.02%
2024-09-30
|
-29.29%
2024-06-21
|
+46.88%
2022-10
|
-38.42%
2022-04
|
1425 | 47.5% | 51.9% | |
| 步科股份(688160) | 102.80 | 2025-09-29 | 2020-11-12 |
日K
分K
|
121.90
2025-03-12
|
18.80
2022-04-27
|
14.2M
2020-11-12
|
0.1M
2022-02-18
|
+27.89%
2020-11-13
|
-20.00%
2025-04-07
|
+76.91%
2023-06
|
-30.60%
2024-01
|
1176 | 47.4% | 51.6% | |
| Linktel Technologies Co Ltd(301205) | 98.05 | 2025-09-29 | 2022-09-13 |
日K
分K
|
195.00
2023-07-03
|
20.62
2022-10-10
|
22.2M
2025-06-27
|
0.7M
2022-12-30
|
+20.01%
2024-10-08
|
-20.00%
2024-01-29
|
+78.32%
2023-11
|
-35.22%
2023-07
|
728 | 47.0% | 52.2% | |
| 时代万恒(600241) | 8.43 | 2025-09-29 | 2015-01-21 |
日K
分K
|
22.65
2016-07-05
|
2.54
2021-02-05
|
82.3M
2025-07-01
|
0.1M
2015-01-21
|
+10.43%
2015-08-25
|
-11.56%
2015-07-13
|
+60.39%
2016-06
|
-35.19%
2022-04
|
2497 | 50.3% | 45.6% | |
| 爱丽家居(603221) | 12.40 | 2025-09-29 | 2020-03-23 |
日K
分K
|
24.73
2020-03-26
|
6.10
2024-02-08
|
43.5M
2025-04-09
|
0.2M
2020-03-25
|
+10.06%
2024-02-08
|
-10.04%
2024-02-28
|
+67.40%
2024-03
|
-20.09%
2022-04
|
1312 | 50.2% | 46.9% | |
| 开尔新材(300234) | 5.46 | 2025-09-29 | 2015-01-05 |
日K
分K
|
33.00
2015-06-03
|
2.91
2024-02-08
|
142.0M
2021-03-12
|
0.1M
2015-07-14
|
+20.05%
2021-03-03
|
-44.70%
2018-03-22
|
+61.57%
2021-03
|
-41.20%
2017-01
|
2512 | 49.4% | 47.7% | |
| 瓦轴B(200706) | 2.98 | 2025-09-29 | 2015-04-13 |
日K
分K
|
10.86
2015-06-05
|
1.31
2024-06-17
|
4.1M
2015-05-29
|
0.0M
2017-12-25
|
+10.22%
2024-09-10
|
-10.00%
2015-07-03
|
+40.28%
2015-05
|
-23.71%
2015-07
|
2523 | 40.8% | 46.0% | |
| 深圳瑞捷(300977) | 18.88 | 2025-09-29 | 2021-04-20 |
日K
分K
|
57.77
2021-04-20
|
10.21
2024-02-06
|
24.6M
2024-07-01
|
0.4M
2022-10-21
|
+20.01%
2024-08-26
|
-33.38%
2021-04-30
|
+46.08%
2024-06
|
-30.84%
2024-07
|
1070 | 47.7% | 51.0% | |
| 福元医药(601089) | 22.36 | 2025-09-29 | 2022-06-30 |
日K
分K
|
33.50
2025-08-14
|
12.13
2024-02-05
|
60.6M
2022-07-01
|
1.0M
2023-07-20
|
+10.03%
2025-06-18
|
-10.00%
2025-08-20
|
+20.17%
2023-04
|
-19.73%
2022-07
|
780 | 50.0% | 47.6% | |
| 赛福天(603028) | 7.95 | 2025-09-29 | 2016-03-31 |
日K
分K
|
38.50
2016-11-22
|
4.88
2024-02-08
|
102.8M
2025-03-24
|
0.0M
2016-04-05
|
+10.09%
2024-07-31
|
-24.71%
2019-05-29
|
+328.49%
2016-04
|
-27.06%
2024-01
|
2279 | 48.0% | 49.1% | |
| Xiamen Voke Mold & Plastic Engineering Co Ltd(301196) | 97.00 | 2025-09-29 | 2022-01-11 |
日K
分K
|
114.75
2025-09-02
|
22.50
2024-02-06
|
13.2M
2025-04-29
|
0.1M
2022-12-26
|
+20.01%
2022-07-14
|
-20.00%
2025-04-07
|
+17.57%
2024-09
|
-21.63%
2022-01
|
891 | 50.4% | 48.0% | |
| 广联达(002410) | 13.93 | 2025-09-29 | 2015-01-05 |
日K
分K
|
92.50
2021-01-21
|
8.35
2024-07-09
|
177.2M
2025-08-26
|
0.7M
2015-09-08
|
+10.05%
2024-07-15
|
-30.04%
2021-04-16
|
+43.37%
2024-09
|
-38.94%
2015-09
|
2566 | 48.1% | 50.6% | |
| 百克生物(688276) | 21.90 | 2025-09-29 | 2021-06-25 |
日K
分K
|
135.88
2021-06-25
|
20.19
2025-04-21
|
20.8M
2021-06-25
|
0.3M
2022-05-18
|
+16.48%
2024-09-30
|
-13.01%
2022-05-24
|
+57.34%
2022-06
|
-28.68%
2021-10
|
1025 | 43.3% | 55.7% | |
| 天圣制药(002872) | 4.98 | 2025-09-29 | 2017-05-19 |
日K
分K
|
35.18
2017-05-31
|
3.17
2024-06-26
|
48.2M
2018-07-10
|
0.0M
2017-05-22
|
+10.01%
2017-05-19
|
-10.02%
2018-07-05
|
+53.94%
2017-05
|
-34.78%
2019-05
|
1962 | 49.2% | 44.6% | |
| 海联金汇(002537) | 8.97 | 2025-09-29 | 2015-01-05 |
日K
分K
|
17.00
2015-04-23
|
4.22
2024-02-06
|
437.6M
2025-04-24
|
0.2M
2015-07-21
|
+10.09%
2025-04-10
|
-54.23%
2015-04-30
|
+40.36%
2019-09
|
-36.08%
2022-04
|
2467 | 48.2% | 48.9% | |
| 斯瑞新材(688102) | 17.46 | 2025-09-29 | 2022-03-16 |
日K
分K
|
21.20
2022-03-16
|
6.72
2024-09-18
|
64.1M
2025-06-05
|
0.8M
2023-05-12
|
+41.94%
2022-04-12
|
-32.46%
2022-04-20
|
+26.15%
2022-11
|
-32.48%
2022-03
|
850 | 46.9% | 50.9% | |
| 中科新材(002290) | 39.93 | 2025-09-29 | 2015-01-05 |
日K
分K
|
69.95
2015-06-15
|
4.24
2020-02-04
|
47.1M
2025-02-24
|
0.0M
2019-05-08
|
+10.07%
2022-07-25
|
-10.04%
2022-07-29
|
+123.72%
2015-05
|
-31.19%
2016-01
|
2524 | 49.4% | 48.2% | |
| 中瑞股份(301587) | 26.48 | 2025-09-29 | 2024-04-08 |
日K
分K
|
42.66
2024-04-08
|
17.04
2025-04-09
|
20.9M
2024-04-08
|
0.6M
2025-05-19
|
+20.00%
2024-06-03
|
-19.79%
2025-04-07
|
+14.62%
2024-09
|
-24.03%
2024-04
|
351 | 48.1% | 49.3% | |
| 中欧汇选一年封闭混合(FOF-LOF)A(501213) | 1.00 | 2025-09-29 | 2021-11-19 |
日K
分K
|
1.00
2021-11-23
|
0.61
2024-02-06
|
7.4M
2021-11-19
|
0.0M
2024-09-04
|
+7.47%
2024-06-20
|
-6.51%
2025-04-07
|
+24.41%
2024-09
|
-8.57%
2024-01
|
901 | 38.0% | 39.0% | |
| 南方科创板3年定开混合(506000) | 1.00 | 2025-09-29 | 2021-01-28 |
日K
分K
|
1.10
2021-11-23
|
0.44
2024-02-05
|
69.1M
2024-10-08
|
0.0M
2024-09-11
|
+18.84%
2024-09-02
|
-10.00%
2024-09-04
|
+28.57%
2024-09
|
-21.09%
2024-01
|
1121 | 45.9% | 48.0% | |
| 法拉电子(600563) | 126.19 | 2025-09-29 | 2015-01-05 |
日K
分K
|
261.20
2021-11-30
|
23.60
2015-08-26
|
26.0M
2015-07-08
|
0.4M
2023-08-09
|
+10.20%
2015-10-29
|
-10.09%
2015-07-13
|
+27.85%
2016-03
|
-28.45%
2015-06
|
2601 | 48.7% | 50.8% | |
| 瑞晨环保(301273) | 27.55 | 2025-09-29 | 2022-10-25 |
日K
分K
|
51.20
2023-02-27
|
11.81
2024-02-08
|
9.6M
2022-10-25
|
0.2M
2023-08-02
|
+15.05%
2024-02-08
|
-20.01%
2025-04-07
|
+27.98%
2022-11
|
-27.75%
2024-01
|
703 | 48.1% | 50.6% | |
| 安宁股份(002978) | 31.65 | 2025-09-29 | 2020-04-17 |
日K
分K
|
65.65
2021-08-31
|
23.00
2024-09-18
|
19.2M
2025-07-17
|
0.3M
2020-04-17
|
+10.01%
2021-06-08
|
-10.01%
2025-04-07
|
+32.10%
2020-11
|
-24.29%
2020-04
|
1313 | 50.6% | 48.1% | |
| 温州宏丰(300283) | 7.04 | 2025-09-29 | 2015-05-28 |
日K
分K
|
14.53
2015-06-16
|
3.36
2024-02-06
|
107.9M
2025-07-21
|
0.5M
2016-04-27
|
+20.07%
2021-06-28
|
-19.98%
2020-08-25
|
+30.19%
2021-06
|
-28.09%
2016-01
|
2469 | 51.0% | 45.5% | |
| 中原环保(000544) | 8.56 | 2025-09-29 | 2015-02-13 |
日K
分K
|
29.95
2015-06-10
|
4.02
2018-10-19
|
117.2M
2022-07-22
|
0.1M
2015-07-14
|
+10.08%
2019-08-12
|
-31.94%
2016-05-03
|
+25.86%
2022-07
|
-27.12%
2015-07
|
2563 | 50.1% | 45.2% | |
| 软控股份(002073) | 9.08 | 2025-09-29 | 2015-01-05 |
日K
分K
|
29.50
2015-06-11
|
3.61
2020-02-04
|
211.9M
2025-09-08
|
1.9M
2020-02-03
|
+10.06%
2025-09-08
|
-10.05%
2018-06-14
|
+40.26%
2021-10
|
-29.59%
2015-08
|
2586 | 47.9% | 48.2% | |
| 恒勃股份(301225) | 90.34 | 2025-09-29 | 2023-06-16 |
日K
分K
|
102.16
2025-09-12
|
19.10
2024-02-06
|
17.6M
2023-06-16
|
0.3M
2024-08-14
|
+20.01%
2025-03-10
|
-19.99%
2025-04-07
|
+20.54%
2024-02
|
-29.40%
2024-01
|
546 | 50.4% | 48.0% | |
| 勤上股份(002638) | 2.53 | 2025-09-29 | 2015-01-05 |
日K
分K
|
18.65
2015-03-26
|
1.33
2024-02-08
|
296.9M
2023-06-12
|
0.3M
2015-07-24
|
+10.23%
2025-03-12
|
-58.48%
2015-03-30
|
+36.44%
2019-02
|
-47.71%
2015-03
|
2266 | 46.5% | 47.6% | |
| 森赫股份(301056) | 12.65 | 2025-09-29 | 2021-09-07 |
日K
分K
|
16.66
2021-09-07
|
5.35
2024-02-08
|
42.6M
2021-09-07
|
0.5M
2022-09-20
|
+20.00%
2023-07-20
|
-18.97%
2025-04-07
|
+25.17%
2023-07
|
-24.97%
2021-09
|
973 | 49.9% | 47.4% | |
| 双杰电气(300444) | 8.10 | 2025-09-29 | 2015-04-23 |
日K
分K
|
70.14
2015-05-28
|
3.68
2020-05-25
|
195.5M
2023-10-10
|
0.0M
2015-04-24
|
+20.08%
2022-03-21
|
-38.90%
2016-06-07
|
+236.13%
2015-05
|
-46.69%
2015-06
|
2422 | 49.6% | 48.1% | |
| 振德医疗(603301) | 43.54 | 2025-09-29 | 2018-04-12 |
日K
分K
|
106.11
2020-08-04
|
13.09
2019-08-06
|
42.0M
2020-03-13
|
0.0M
2018-04-13
|
+10.02%
2018-04-20
|
-30.85%
2018-05-10
|
+160.91%
2018-04
|
-34.65%
2018-05
|
1804 | 48.1% | 50.3% | |
| 云南旅游(002059) | 6.08 | 2025-09-29 | 2015-01-05 |
日K
分K
|
16.99
2015-05-28
|
3.85
2020-02-04
|
137.5M
2022-04-13
|
0.2M
2016-11-30
|
+10.08%
2025-02-10
|
-10.15%
2018-03-20
|
+50.15%
2015-03
|
-34.15%
2016-01
|
2354 | 48.9% | 46.6% | |
| 远大控股(000626) | 6.59 | 2025-09-29 | 2015-01-05 |
日K
分K
|
67.72
2015-05-25
|
3.71
2024-02-08
|
61.1M
2024-11-22
|
0.1M
2015-07-08
|
+10.10%
2024-09-24
|
-44.99%
2015-04-23
|
+85.70%
2015-01
|
-36.83%
2015-07
|
2437 | 47.7% | 50.0% | |
| 神力股份(603819) | 11.66 | 2025-09-29 | 2016-11-25 |
日K
分K
|
51.21
2016-12-16
|
7.59
2024-09-18
|
33.5M
2025-03-14
|
0.0M
2016-11-28
|
+10.28%
2023-04-24
|
-24.95%
2017-05-17
|
+115.25%
2016-12
|
-40.57%
2017-05
|
2132 | 48.4% | 49.9% | |
| 同德化工(002360) | 5.07 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.70
2015-06-18
|
3.95
2024-09-18
|
89.8M
2021-02-04
|
0.8M
2019-11-28
|
+10.06%
2018-06-19
|
-10.07%
2024-02-05
|
+44.44%
2020-07
|
-31.48%
2015-07
|
2556 | 50.2% | 45.6% | |
| 万盛股份(603010) | 10.65 | 2025-09-29 | 2015-01-05 |
日K
分K
|
41.00
2016-12-21
|
6.93
2020-02-04
|
73.6M
2020-02-20
|
0.0M
2015-06-05
|
+10.03%
2015-06-04
|
-36.09%
2017-07-20
|
+40.86%
2020-02
|
-26.52%
2017-07
|
2308 | 47.2% | 50.2% | |
| 三环集团(300408) | 46.70 | 2025-09-29 | 2015-05-28 |
日K
分K
|
50.55
2021-08-12
|
11.79
2015-09-02
|
120.9M
2025-08-14
|
1.8M
2015-09-30
|
+16.23%
2022-04-29
|
-10.68%
2022-04-25
|
+34.60%
2020-06
|
-40.94%
2015-06
|
2498 | 48.5% | 50.0% | |
| 黄山胶囊(002817) | 7.63 | 2025-09-29 | 2016-10-25 |
日K
分K
|
83.46
2016-11-15
|
4.94
2024-02-07
|
103.9M
2022-11-17
|
0.0M
2016-10-26
|
+110.45%
2020-06-30
|
-52.41%
2020-08-11
|
+115.78%
2016-11
|
-53.25%
2020-04
|
2162 | 50.4% | 47.1% | |
| 普邦股份(002663) | 2.04 | 2025-09-29 | 2015-03-17 |
日K
分K
|
16.11
2015-05-27
|
1.13
2024-06-24
|
312.8M
2022-02-11
|
0.3M
2015-03-18
|
+10.19%
2022-04-26
|
-10.16%
2020-01-23
|
+62.99%
2015-03
|
-30.86%
2015-06
|
2395 | 45.1% | 46.5% | |
| 首钢股份(000959) | 4.08 | 2025-09-29 | 2015-01-05 |
日K
分K
|
9.99
2021-09-14
|
2.49
2024-09-11
|
238.0M
2016-01-14
|
1.4M
2018-12-11
|
+10.10%
2018-06-06
|
-10.12%
2025-04-07
|
+40.98%
2020-06
|
-32.41%
2020-09
|
2477 | 44.4% | 48.8% | |
| 明阳电气(301291) | 48.96 | 2025-09-29 | 2023-06-30 |
日K
分K
|
56.78
2025-02-21
|
22.80
2024-02-06
|
30.6M
2023-06-30
|
0.6M
2023-12-19
|
+14.49%
2025-08-15
|
-14.79%
2025-04-07
|
+26.02%
2024-09
|
-19.99%
2024-06
|
538 | 46.8% | 51.3% | |
| 吉华集团(603980) | 5.62 | 2025-09-29 | 2017-06-15 |
日K
分K
|
23.56
2017-06-20
|
2.79
2024-02-08
|
146.2M
2025-07-21
|
0.1M
2017-06-16
|
+10.09%
2024-04-30
|
-10.11%
2024-02-02
|
+17.49%
2024-09
|
-19.71%
2024-01
|
2005 | 47.2% | 47.3% | |
| 科恒股份(300340) | 13.80 | 2025-09-29 | 2015-08-27 |
日K
分K
|
72.60
2016-06-15
|
5.80
2024-02-08
|
114.2M
2025-06-24
|
0.0M
2017-09-21
|
+80.56%
2017-12-26
|
-44.64%
2016-06-22
|
+68.68%
2016-05
|
-29.83%
2024-01
|
2272 | 48.3% | 50.6% | |
| 义翘神州(301047) | 74.13 | 2025-09-29 | 2021-08-16 |
日K
分K
|
368.10
2021-08-19
|
53.51
2024-08-30
|
16.2M
2021-08-16
|
0.2M
2023-09-08
|
+18.53%
2024-05-06
|
-12.03%
2021-10-26
|
+32.40%
2024-09
|
-32.07%
2022-04
|
989 | 46.5% | 52.7% | |