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 | ||||||
| 巨力索具(002342) | 7.41 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.34
2015-06-03
|
2.53
2020-02-04
|
367.5M
2025-07-09
|
0.5M
2015-07-27
|
+10.16%
2020-03-02
|
-10.05%
2021-01-11
|
+33.18%
2017-04
|
-25.10%
2018-06
|
2579 | 50.3% | 45.4% | |
| 金龙羽(002882) | 32.82 | 2025-09-29 | 2017-07-17 |
日K
分K
|
41.00
2025-09-08
|
7.40
2022-04-27
|
76.5M
2024-01-12
|
0.0M
2017-07-18
|
+10.05%
2018-12-07
|
-10.02%
2022-08-01
|
+74.36%
2017-07
|
-16.27%
2023-04
|
1984 | 49.8% | 48.4% | |
| Liaoning HeZhan Energy Group Co Ltd(000809) | 3.18 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.65
2015-04-10
|
1.45
2024-04-22
|
133.6M
2025-09-10
|
0.4M
2024-08-23
|
+10.20%
2015-07-08
|
-32.91%
2015-05-12
|
+41.98%
2021-09
|
-29.14%
2015-05
|
2591 | 45.5% | 45.0% | |
| 国投中鲁(600962) | 21.20 | 2025-09-29 | 2015-01-05 |
日K
分K
|
30.27
2015-06-15
|
6.13
2018-10-19
|
56.1M
2022-05-31
|
0.0M
2015-07-08
|
+10.26%
2016-12-20
|
-10.04%
2024-02-02
|
+54.90%
2018-03
|
-26.42%
2016-01
|
2550 | 50.8% | 47.5% | |
| 麦捷科技(300319) | 12.73 | 2025-09-29 | 2015-05-22 |
日K
分K
|
18.18
2021-11-30
|
3.95
2018-10-19
|
173.4M
2023-10-16
|
0.5M
2015-07-07
|
+19.96%
2023-09-28
|
-20.00%
2025-04-07
|
+40.61%
2021-06
|
-39.15%
2016-01
|
2378 | 48.1% | 48.9% | |
| 密封科技(301020) | 22.81 | 2025-09-29 | 2021-07-06 |
日K
分K
|
46.50
2021-08-17
|
11.09
2024-02-06
|
23.7M
2021-07-06
|
0.3M
2022-10-11
|
+20.02%
2024-07-03
|
-19.98%
2025-04-07
|
+27.24%
2021-11
|
-27.81%
2024-01
|
1018 | 48.8% | 50.3% | |
| 华懋科技(603306) | 50.96 | 2025-09-29 | 2015-01-05 |
日K
分K
|
59.18
2025-08-25
|
11.25
2020-02-04
|
87.8M
2024-09-09
|
0.1M
2018-08-24
|
+10.05%
2015-07-08
|
-23.17%
2016-04-21
|
+73.45%
2015-05
|
-34.19%
2015-06
|
2566 | 48.9% | 49.6% | |
| 宝莫股份(002476) | 5.84 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.74
2015-06-16
|
3.24
2021-02-08
|
229.2M
2015-07-21
|
0.1M
2015-06-05
|
+10.12%
2018-02-09
|
-10.08%
2022-04-18
|
+59.39%
2015-06
|
-33.41%
2016-01
|
2484 | 49.0% | 48.0% | |
| 广汇物流(600603) | 9.04 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.32
2015-06-05
|
3.27
2022-03-16
|
183.0M
2022-04-20
|
0.1M
2016-06-06
|
+10.33%
2015-01-16
|
-35.60%
2015-08-14
|
+71.96%
2022-07
|
-23.36%
2015-07
|
2442 | 48.1% | 47.6% | |
| 好利来(002729) | 14.36 | 2025-09-29 | 2015-01-05 |
日K
分K
|
41.38
2016-05-04
|
6.21
2018-10-12
|
54.5M
2025-01-24
|
0.1M
2015-07-14
|
+10.06%
2018-06-11
|
-10.15%
2018-03-20
|
+50.03%
2015-05
|
-41.87%
2018-02
|
2494 | 48.0% | 49.8% | |
| 中国巨石(600176) | 17.04 | 2025-09-29 | 2015-01-05 |
日K
分K
|
25.14
2021-02-18
|
5.91
2016-05-20
|
289.1M
2025-09-01
|
5.8M
2024-08-12
|
+21.76%
2016-03-18
|
-21.10%
2015-04-15
|
+45.83%
2020-07
|
-20.76%
2020-03
|
2579 | 47.6% | 49.9% | |
| 顺发恒业(000631) | 3.20 | 2025-09-29 | 2015-01-05 |
日K
分K
|
9.14
2015-04-23
|
2.15
2024-08-28
|
262.4M
2023-10-26
|
0.6M
2021-06-09
|
+10.19%
2015-07-02
|
-35.17%
2015-05-11
|
+47.36%
2015-11
|
-33.50%
2016-01
|
2601 | 44.9% | 45.9% | |
| 百花村(600721) | 9.07 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.74
2015-06-15
|
2.80
2021-02-05
|
137.3M
2025-09-04
|
0.2M
2015-07-08
|
+10.10%
2024-06-12
|
-10.23%
2015-07-22
|
+54.35%
2015-03
|
-22.19%
2024-01
|
2462 | 48.6% | 47.6% | |
| 中信重工(601608) | 5.34 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.00
2015-05-29
|
2.39
2018-10-19
|
595.9M
2025-03-24
|
0.4M
2015-05-08
|
+10.12%
2020-04-24
|
-10.53%
2015-08-24
|
+271.16%
2015-05
|
-36.33%
2015-06
|
2451 | 45.4% | 48.4% | |
| 万里股份(600847) | 11.23 | 2025-09-29 | 2015-01-05 |
日K
分K
|
46.77
2016-05-09
|
5.05
2024-02-08
|
29.9M
2021-12-14
|
0.0M
2016-05-05
|
+10.06%
2024-05-14
|
-10.09%
2016-07-18
|
+45.92%
2021-11
|
-26.97%
2024-01
|
2406 | 48.4% | 48.9% | |
| 金钼股份(601958) | 15.00 | 2025-09-29 | 2015-01-05 |
日K
分K
|
17.95
2025-09-02
|
5.27
2021-02-08
|
221.3M
2015-04-30
|
3.0M
2018-09-12
|
+10.10%
2015-08-18
|
-10.09%
2015-08-14
|
+38.52%
2021-08
|
-19.75%
2015-06
|
2601 | 49.9% | 46.9% | |
| 力源科技(688565) | 10.18 | 2025-09-29 | 2021-05-13 |
日K
分K
|
20.29
2021-05-13
|
3.82
2024-02-08
|
28.6M
2022-08-24
|
0.3M
2022-04-13
|
+20.01%
2021-06-10
|
-18.07%
2024-02-05
|
+37.82%
2022-08
|
-29.92%
2021-05
|
1055 | 48.6% | 47.6% | |
| 超频三(300647) | 6.97 | 2025-09-29 | 2017-05-03 |
日K
分K
|
21.41
2018-06-28
|
2.78
2024-02-08
|
147.1M
2024-06-04
|
0.0M
2017-05-04
|
+20.10%
2024-04-22
|
-32.52%
2018-04-11
|
+167.64%
2017-05
|
-30.25%
2018-07
|
1994 | 49.5% | 48.9% | |
| Willing New Energy Co Ltd(002667) | 11.27 | 2025-09-29 | 2015-01-05 |
日K
分K
|
87.79
2015-12-18
|
4.35
2024-07-10
|
59.6M
2024-11-13
|
0.0M
2015-12-01
|
+10.08%
2024-09-09
|
-38.66%
2016-04-01
|
+114.70%
2015-12
|
-40.33%
2016-04
|
2432 | 47.4% | 50.1% | |
| 恒烁股份(688416) | 48.90 | 2025-09-29 | 2022-08-29 |
日K
分K
|
99.71
2023-05-31
|
20.57
2024-09-23
|
11.4M
2023-04-12
|
0.1M
2023-01-13
|
+20.01%
2024-09-27
|
-19.68%
2025-04-07
|
+54.85%
2023-05
|
-34.27%
2024-01
|
722 | 49.2% | 49.4% | |
| 鸿利智汇(300219) | 7.53 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.87
2015-06-24
|
4.70
2024-02-06
|
75.9M
2024-05-21
|
0.7M
2021-04-09
|
+20.00%
2021-07-16
|
-61.32%
2015-04-07
|
+51.93%
2015-05
|
-44.83%
2015-04
|
2472 | 49.8% | 47.9% | |
| 亨通光电(600487) | 23.13 | 2025-09-29 | 2015-01-19 |
日K
分K
|
33.48
2017-11-22
|
6.37
2015-02-10
|
283.4M
2020-03-11
|
3.5M
2015-05-25
|
+10.76%
2015-05-28
|
-28.52%
2016-06-02
|
+39.84%
2016-08
|
-28.33%
2018-10
|
2539 | 50.1% | 48.4% | |
| 航发动力(600893) | 40.36 | 2025-09-29 | 2015-01-05 |
日K
分K
|
82.56
2015-05-27
|
19.08
2020-02-04
|
130.1M
2020-02-19
|
0.8M
2015-10-14
|
+10.05%
2015-04-17
|
-10.17%
2015-07-30
|
+54.33%
2020-07
|
-27.46%
2021-03
|
2566 | 48.4% | 50.5% | |
| 江瀚新材(603281) | 24.76 | 2025-09-29 | 2023-01-31 |
日K
分K
|
48.57
2023-02-03
|
19.71
2024-02-05
|
57.8M
2023-02-03
|
0.3M
2024-07-30
|
+10.01%
2023-01-31
|
-10.00%
2023-02-03
|
+13.34%
2024-09
|
-18.23%
2023-03
|
639 | 46.2% | 51.2% | |
| 通鼎互联(002491) | 5.39 | 2025-09-29 | 2015-01-05 |
日K
分K
|
35.00
2015-05-28
|
2.97
2024-07-25
|
215.8M
2023-04-03
|
0.1M
2015-04-29
|
+10.10%
2024-12-10
|
-10.08%
2024-02-01
|
+214.67%
2015-05
|
-38.67%
2015-06
|
2409 | 47.5% | 48.9% | |
| 东莞控股(000828) | 11.33 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.00
2015-06-10
|
6.22
2018-10-19
|
160.1M
2023-11-10
|
0.2M
2015-07-14
|
+10.05%
2020-07-24
|
-10.03%
2016-01-26
|
+61.31%
2015-04
|
-22.28%
2016-01
|
2557 | 47.5% | 48.6% | |
| 天地源(600665) | 3.24 | 2025-09-29 | 2015-01-05 |
日K
分K
|
12.80
2015-06-16
|
2.00
2024-07-10
|
140.7M
2022-04-26
|
0.5M
2019-11-29
|
+10.37%
2015-04-27
|
-10.93%
2015-06-24
|
+55.48%
2015-04
|
-33.53%
2016-01
|
2591 | 47.3% | 45.7% | |
| 创意信息(300366) | 5.94 | 2025-09-29 | 2015-06-11 |
日K
分K
|
29.33
2015-12-25
|
5.24
2025-04-09
|
190.6M
2023-10-19
|
0.0M
2015-06-12
|
+20.03%
2021-09-24
|
-20.04%
2025-03-31
|
+70.15%
2020-07
|
-30.83%
2024-01
|
2383 | 49.6% | 49.0% | |
| 联合精密(001268) | 31.87 | 2025-09-29 | 2022-06-30 |
日K
分K
|
44.49
2022-07-07
|
12.66
2024-02-08
|
22.8M
2023-09-18
|
0.1M
2022-07-04
|
+10.02%
2025-03-19
|
-10.01%
2025-04-07
|
+38.82%
2023-09
|
-24.16%
2024-01
|
780 | 48.5% | 50.1% | |
| 青鸟消防(002960) | 12.97 | 2025-09-29 | 2019-08-09 |
日K
分K
|
28.75
2019-08-16
|
8.76
2024-09-18
|
80.9M
2025-03-05
|
0.1M
2019-08-12
|
+10.02%
2025-03-04
|
-30.30%
2020-04-22
|
+74.00%
2020-07
|
-35.80%
2020-04
|
1479 | 46.1% | 51.9% | |
| 中钢洛耐(688119) | 4.33 | 2025-09-29 | 2022-06-06 |
日K
分K
|
14.98
2022-06-06
|
2.91
2024-09-18
|
116.4M
2022-06-06
|
0.7M
2024-09-11
|
+14.33%
2024-08-29
|
-18.77%
2022-06-06
|
+28.20%
2024-09
|
-30.44%
2022-06
|
798 | 44.1% | 48.4% | |
| 新兴铸管(000778) | 3.79 | 2025-09-29 | 2015-01-05 |
日K
分K
|
12.96
2015-06-12
|
2.96
2024-09-18
|
805.6M
2017-04-07
|
2.4M
2015-09-15
|
+10.09%
2016-02-23
|
-10.26%
2015-06-11
|
+61.39%
2015-06
|
-44.63%
2015-09
|
2540 | 46.2% | 46.0% | |
| 力盛赛车(002858) | 15.16 | 2025-09-29 | 2017-03-24 |
日K
分K
|
41.69
2017-05-05
|
8.45
2024-02-08
|
60.7M
2022-11-11
|
0.0M
2017-03-28
|
+10.04%
2025-02-07
|
-44.99%
2017-04-10
|
+61.13%
2017-03
|
-43.04%
2020-12
|
2053 | 49.4% | 48.6% | |
| 悦康药业(688658) | 22.75 | 2025-09-29 | 2020-12-24 |
日K
分K
|
36.66
2020-12-24
|
11.90
2025-04-09
|
57.0M
2020-12-24
|
0.4M
2021-10-15
|
+19.99%
2025-04-14
|
-16.82%
2025-08-27
|
+38.96%
2022-10
|
-33.96%
2024-12
|
1145 | 48.6% | 49.6% | |
| 皖通高速(600012) | 13.57 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.16
2015-06-11
|
4.93
2018-10-16
|
82.4M
2015-07-21
|
0.6M
2015-07-08
|
+10.55%
2015-07-13
|
-11.19%
2015-07-01
|
+64.19%
2015-05
|
-28.86%
2015-07
|
2591 | 48.2% | 47.7% | |
| 远 望 谷(002161) | 7.60 | 2025-09-29 | 2015-01-05 |
日K
分K
|
32.86
2015-06-03
|
3.29
2024-02-06
|
214.1M
2024-11-22
|
0.5M
2015-08-11
|
+10.12%
2024-02-19
|
-10.10%
2024-02-01
|
+64.73%
2015-11
|
-36.07%
2016-01
|
2454 | 48.7% | 48.5% | |
| Optics Technology Holding Co Ltd(300489) | 45.60 | 2025-09-29 | 2015-07-01 |
日K
分K
|
115.55
2024-10-25
|
7.27
2018-10-19
|
40.7M
2024-10-24
|
0.0M
2015-07-01
|
+20.02%
2024-09-27
|
-34.10%
2018-05-24
|
+265.40%
2024-10
|
-34.04%
2021-01
|
2473 | 49.4% | 49.8% | |
| 酒钢宏兴(600307) | 1.63 | 2025-09-29 | 2015-01-05 |
日K
分K
|
9.78
2015-06-12
|
1.11
2024-06-06
|
815.4M
2021-05-11
|
3.2M
2024-08-07
|
+10.24%
2021-04-21
|
-10.20%
2015-08-11
|
+30.52%
2024-10
|
-24.50%
2016-01
|
2599 | 41.1% | 43.8% | |
| 南兴装备(002757) | 17.93 | 2025-09-29 | 2015-05-27 |
日K
分K
|
70.73
2015-06-16
|
9.41
2022-10-11
|
104.9M
2025-01-27
|
0.0M
2015-05-28
|
+10.03%
2022-10-20
|
-35.86%
2017-05-18
|
+57.98%
2020-02
|
-36.80%
2019-06
|
2417 | 49.0% | 49.0% | |
| 柳 工(000528) | 10.87 | 2025-09-29 | 2015-01-05 |
日K
分K
|
16.98
2015-06-03
|
5.46
2016-10-31
|
296.9M
2025-07-23
|
2.3M
2022-12-26
|
+10.05%
2015-07-16
|
-23.06%
2016-09-23
|
+32.98%
2024-09
|
-21.93%
2015-06
|
2582 | 48.6% | 48.0% | |
| 喜悦智行(301198) | 11.42 | 2025-09-29 | 2021-12-02 |
日K
分K
|
35.50
2021-12-02
|
5.85
2024-02-08
|
42.4M
2024-12-09
|
0.5M
2022-09-09
|
+20.05%
2024-07-26
|
-19.96%
2025-04-07
|
+29.62%
2022-12
|
-35.77%
2021-12
|
918 | 47.7% | 51.0% | |
| 金徽股份(603132) | 14.14 | 2025-09-29 | 2022-02-22 |
日K
分K
|
22.77
2022-02-28
|
9.16
2024-02-06
|
68.5M
2022-02-28
|
0.5M
2022-12-30
|
+10.03%
2022-02-22
|
-10.02%
2022-04-21
|
+38.84%
2022-02
|
-28.15%
2022-03
|
866 | 49.5% | 47.2% | |
| 中鼎股份(000887) | 25.63 | 2025-09-29 | 2015-01-05 |
日K
分K
|
41.69
2015-06-15
|
7.14
2020-04-28
|
199.5M
2025-02-27
|
0.2M
2015-04-10
|
+10.06%
2020-03-27
|
-10.41%
2017-07-14
|
+42.76%
2021-11
|
-25.77%
2022-03
|
2391 | 47.1% | 50.9% | |
| 伊之密(300415) | 26.20 | 2025-09-29 | 2015-05-28 |
日K
分K
|
29.79
2025-09-10
|
5.52
2018-10-18
|
54.5M
2025-02-19
|
0.8M
2015-07-20
|
+19.97%
2022-06-09
|
-15.27%
2020-10-30
|
+42.51%
2024-09
|
-31.19%
2015-06
|
2500 | 49.6% | 49.0% | |
| 美芝股份(002856) | 10.39 | 2025-09-29 | 2017-03-20 |
日K
分K
|
47.09
2018-01-25
|
5.41
2024-02-08
|
49.1M
2023-11-29
|
0.0M
2017-03-22
|
+10.05%
2017-03-21
|
-10.42%
2018-09-04
|
+135.82%
2017-03
|
-45.57%
2018-02
|
1934 | 48.9% | 48.8% | |
| 振华股份(603067) | 18.07 | 2025-09-29 | 2016-09-13 |
日K
分K
|
32.34
2016-11-11
|
4.77
2020-02-04
|
73.0M
2018-04-10
|
0.0M
2016-09-19
|
+10.11%
2018-06-07
|
-28.17%
2017-04-28
|
+185.18%
2016-09
|
-36.24%
2017-04
|
2172 | 48.2% | 49.4% | |
| 润邦股份(002483) | 7.12 | 2025-09-29 | 2015-01-05 |
日K
分K
|
18.69
2015-05-08
|
3.30
2018-10-12
|
141.7M
2020-02-18
|
0.5M
2018-09-13
|
+10.14%
2017-01-05
|
-37.08%
2015-05-08
|
+55.87%
2020-02
|
-28.28%
2022-04
|
2475 | 47.8% | 47.2% | |
| 德迈仕(301007) | 47.17 | 2025-09-29 | 2021-06-16 |
日K
分K
|
50.50
2025-08-29
|
8.25
2024-02-08
|
68.1M
2023-09-12
|
0.9M
2022-01-24
|
+20.01%
2023-09-08
|
-20.50%
2021-06-16
|
+43.71%
2021-11
|
-32.00%
2021-06
|
1030 | 49.7% | 49.0% | |
| 香溢融通(600830) | 9.89 | 2025-09-29 | 2015-01-05 |
日K
分K
|
21.50
2015-06-12
|
4.01
2018-10-12
|
110.0M
2020-03-13
|
1.2M
2018-09-13
|
+10.56%
2015-07-29
|
-10.11%
2016-01-04
|
+52.07%
2024-09
|
-30.58%
2016-01
|
2600 | 50.2% | 46.5% | |
| 九洲药业(603456) | 19.24 | 2025-09-29 | 2015-01-05 |
日K
分K
|
63.00
2021-11-29
|
5.50
2018-10-12
|
143.2M
2020-02-07
|
0.2M
2018-07-05
|
+10.12%
2018-01-24
|
-44.49%
2016-03-14
|
+36.63%
2015-05
|
-37.14%
2015-06
|
2563 | 46.4% | 51.1% | |