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 | ||||||
| 光云科技(688365) | 15.41 | 2025-09-29 | 2020-04-29 |
日K
分K
|
79.86
2020-06-04
|
5.23
2024-02-07
|
83.2M
2024-12-20
|
0.4M
2020-12-04
|
+21.47%
2020-04-30
|
-19.98%
2025-04-07
|
+56.07%
2023-03
|
-29.59%
2023-04
|
1305 | 46.3% | 52.6% | |
| 华夏航空(002928) | 9.92 | 2025-09-29 | 2018-03-02 |
日K
分K
|
32.87
2018-03-12
|
4.58
2024-02-06
|
80.8M
2024-04-25
|
0.1M
2018-03-02
|
+10.08%
2025-02-24
|
-36.69%
2018-06-20
|
+32.00%
2018-03
|
-39.37%
2018-06
|
1831 | 46.4% | 50.9% | |
| 特宝生物(688278) | 83.78 | 2025-09-29 | 2020-01-17 |
日K
分K
|
93.52
2025-07-31
|
21.32
2022-04-27
|
29.9M
2020-01-17
|
0.3M
2021-03-25
|
+21.39%
2020-01-17
|
-15.62%
2020-07-14
|
+75.58%
2020-06
|
-27.91%
2020-02
|
1365 | 47.1% | 51.9% | |
| 大名城(600094) | 4.42 | 2025-09-29 | 2015-01-05 |
日K
分K
|
28.18
2015-06-12
|
2.28
2024-02-06
|
203.2M
2016-04-27
|
1.2M
2018-08-21
|
+10.19%
2016-02-26
|
-10.12%
2022-04-20
|
+43.63%
2019-03
|
-47.94%
2015-08
|
2569 | 44.1% | 48.4% | |
| 科力尔(002892) | 14.93 | 2025-09-29 | 2017-08-17 |
日K
分K
|
29.07
2019-09-18
|
4.86
2022-05-06
|
194.2M
2023-11-21
|
0.0M
2017-08-18
|
+10.08%
2019-11-14
|
-30.27%
2022-05-05
|
+114.36%
2017-08
|
-40.52%
2019-10
|
1959 | 49.5% | 48.9% | |
| 联创互联(300343) | 4.98 | 2025-09-29 | 2015-03-02 |
日K
分K
|
67.85
2015-04-29
|
1.84
2020-05-20
|
381.9M
2021-07-06
|
0.1M
2015-03-06
|
+20.15%
2021-01-18
|
-70.27%
2015-04-29
|
+309.91%
2021-07
|
-42.80%
2017-06
|
2353 | 46.7% | 50.1% | |
| 长白山(603099) | 45.93 | 2025-09-29 | 2015-01-05 |
日K
分K
|
60.67
2024-12-16
|
6.78
2022-10-12
|
56.6M
2024-01-16
|
0.3M
2017-11-27
|
+10.06%
2021-06-22
|
-10.03%
2021-08-31
|
+55.64%
2024-01
|
-36.15%
2015-06
|
2601 | 51.1% | 47.2% | |
| 维远股份(600955) | 14.39 | 2025-09-29 | 2021-09-15 |
日K
分K
|
61.98
2021-09-23
|
12.13
2024-09-18
|
61.4M
2021-09-22
|
0.3M
2024-08-21
|
+10.01%
2021-09-15
|
-10.00%
2021-09-24
|
+13.68%
2024-04
|
-22.07%
2022-04
|
967 | 48.6% | 49.1% | |
| 鲁商置业(600223) | 7.75 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.10
2021-05-31
|
2.54
2018-07-06
|
176.3M
2019-10-28
|
0.9M
2018-08-22
|
+10.16%
2015-04-15
|
-10.61%
2015-08-19
|
+66.67%
2020-07
|
-40.24%
2016-01
|
2593 | 49.4% | 46.0% | |
| 川润股份(002272) | 16.61 | 2025-09-29 | 2015-01-05 |
日K
分K
|
21.37
2025-08-26
|
3.32
2024-02-07
|
240.2M
2025-08-26
|
0.3M
2015-09-28
|
+10.15%
2024-02-08
|
-10.05%
2015-04-16
|
+172.07%
2024-10
|
-33.04%
2015-09
|
2432 | 49.6% | 46.4% | |
| 移为通信(300590) | 12.19 | 2025-09-29 | 2017-01-11 |
日K
分K
|
25.47
2020-02-25
|
6.33
2017-01-11
|
80.4M
2024-09-30
|
0.0M
2017-01-12
|
+20.04%
2024-04-09
|
-19.96%
2025-04-07
|
+80.37%
2017-01
|
-33.34%
2022-04
|
2004 | 49.8% | 49.0% | |
| 天域生态(603717) | 8.87 | 2025-09-29 | 2017-03-27 |
日K
分K
|
35.27
2017-04-11
|
4.38
2024-02-08
|
112.7M
2024-12-13
|
0.0M
2017-03-28
|
+10.05%
2017-03-29
|
-10.04%
2025-04-07
|
+46.45%
2017-03
|
-40.34%
2022-03
|
2059 | 47.8% | 48.2% | |
| 科大国创(300520) | 24.96 | 2025-09-29 | 2016-07-08 |
日K
分K
|
69.55
2016-09-02
|
5.48
2016-07-08
|
99.5M
2024-10-30
|
0.0M
2016-07-20
|
+20.01%
2024-10-25
|
-19.99%
2025-04-07
|
+317.63%
2016-07
|
-33.30%
2024-01
|
2221 | 51.2% | 47.7% | |
| 千味央厨(001215) | 39.94 | 2025-09-29 | 2021-09-06 |
日K
分K
|
82.98
2023-02-14
|
18.85
2021-09-06
|
13.4M
2024-11-08
|
0.0M
2021-09-08
|
+10.01%
2024-09-27
|
-10.00%
2025-04-07
|
+161.58%
2021-09
|
-25.70%
2024-04
|
974 | 46.5% | 52.6% | |
| 秦川机床(000837) | 13.87 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.85
2015-06-12
|
3.31
2020-02-04
|
217.3M
2025-09-03
|
0.2M
2015-07-14
|
+10.10%
2019-03-22
|
-10.04%
2016-01-26
|
+65.60%
2021-08
|
-33.92%
2016-01
|
2595 | 49.9% | 46.8% | |
| 海欣股份(600851) | 6.67 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.00
2015-06-18
|
4.20
2024-02-06
|
116.8M
2015-07-08
|
0.4M
2019-07-25
|
+10.06%
2024-07-26
|
-10.06%
2015-08-17
|
+27.41%
2015-10
|
-22.07%
2016-01
|
2580 | 48.3% | 47.7% | |
| 横店影视(603103) | 16.69 | 2025-09-29 | 2017-10-12 |
日K
分K
|
33.83
2017-10-24
|
9.13
2022-04-27
|
42.9M
2017-10-24
|
0.0M
2017-10-13
|
+10.07%
2017-10-12
|
-10.02%
2024-09-25
|
+61.17%
2017-10
|
-26.73%
2021-01
|
1926 | 49.0% | 49.4% | |
| 海康威视(002415) | 31.22 | 2025-09-29 | 2015-01-05 |
日K
分K
|
70.48
2021-01-25
|
10.54
2016-01-27
|
314.3M
2015-05-27
|
6.1M
2016-09-21
|
+10.03%
2015-05-15
|
-56.89%
2015-04-16
|
+38.56%
2015-05
|
-53.39%
2015-04
|
2558 | 50.0% | 48.7% | |
| 文灿股份(603348) | 22.32 | 2025-09-29 | 2018-04-26 |
日K
分K
|
99.00
2022-08-02
|
15.30
2019-10-21
|
37.3M
2018-05-09
|
0.0M
2018-04-27
|
+10.02%
2025-03-06
|
-10.01%
2020-02-03
|
+90.03%
2018-05
|
-34.78%
2024-01
|
1793 | 47.6% | 51.5% | |
| 亚辉龙(688575) | 14.54 | 2025-09-29 | 2021-05-17 |
日K
分K
|
52.71
2021-05-17
|
13.95
2025-04-07
|
41.4M
2022-12-09
|
0.5M
2021-09-28
|
+20.00%
2022-01-11
|
-16.46%
2022-01-18
|
+27.66%
2022-11
|
-32.28%
2021-06
|
1037 | 45.6% | 52.4% | |
| 金埔园林(301098) | 8.95 | 2025-09-29 | 2021-11-12 |
日K
分K
|
29.19
2021-11-15
|
5.81
2024-02-07
|
37.7M
2025-06-12
|
0.7M
2022-11-09
|
+20.00%
2022-05-09
|
-19.95%
2024-02-05
|
+30.73%
2022-05
|
-21.34%
2022-04
|
932 | 50.2% | 47.2% | |
| 南大环境(300864) | 20.15 | 2025-09-29 | 2020-08-24 |
日K
分K
|
64.94
2020-08-26
|
13.40
2024-02-06
|
22.6M
2020-08-24
|
0.1M
2025-07-16
|
+20.00%
2021-08-31
|
-16.83%
2020-08-26
|
+20.64%
2021-08
|
-23.49%
2021-07
|
1227 | 49.1% | 49.7% | |
| 北方华创(002371) | 459.00 | 2025-09-29 | 2015-01-05 |
日K
分K
|
490.03
2024-11-12
|
16.80
2015-09-16
|
37.7M
2018-07-06
|
0.1M
2016-01-11
|
+10.02%
2016-05-03
|
-10.01%
2015-07-02
|
+61.19%
2021-07
|
-26.62%
2018-01
|
2532 | 50.0% | 49.2% | |
| 长方集团(300301) | 2.24 | 2025-09-29 | 2015-01-05 |
日K
分K
|
16.47
2015-05-27
|
0.99
2024-04-16
|
258.0M
2020-10-14
|
0.3M
2015-05-26
|
+20.10%
2021-06-17
|
-20.00%
2020-08-25
|
+37.72%
2020-09
|
-31.35%
2015-06
|
2512 | 44.6% | 47.7% | |
| 精准信息(300099) | 6.73 | 2025-09-29 | 2015-01-05 |
日K
分K
|
17.56
2015-04-03
|
3.52
2024-02-06
|
210.9M
2020-08-11
|
0.9M
2020-02-03
|
+19.91%
2024-07-31
|
-60.54%
2015-04-08
|
+36.77%
2016-03
|
-56.75%
2015-04
|
2486 | 50.0% | 47.3% | |
| 映翰通(688080) | 56.70 | 2025-09-29 | 2020-02-12 |
日K
分K
|
159.88
2020-02-13
|
21.44
2024-02-06
|
12.1M
2025-02-07
|
0.1M
2020-12-03
|
+20.02%
2024-02-08
|
-29.80%
2022-03-03
|
+33.39%
2021-11
|
-36.72%
2022-03
|
1355 | 47.3% | 51.8% | |
| 光格科技(688450) | 27.51 | 2025-09-29 | 2023-07-24 |
日K
分K
|
55.26
2023-08-18
|
16.68
2024-09-18
|
7.3M
2023-07-24
|
0.1M
2024-08-21
|
+20.00%
2023-08-17
|
-19.94%
2025-04-07
|
+24.86%
2024-09
|
-29.11%
2024-01
|
522 | 48.7% | 49.0% | |
| 华民股份(300345) | 6.75 | 2025-09-29 | 2015-05-27 |
日K
分K
|
21.28
2015-06-15
|
3.03
2021-02-09
|
156.3M
2025-08-21
|
0.2M
2019-11-22
|
+20.10%
2021-06-07
|
-20.00%
2020-10-20
|
+64.88%
2018-06
|
-44.67%
2019-11
|
2432 | 46.3% | 50.9% | |
| 杰华特(688141) | 57.95 | 2025-09-29 | 2022-12-23 |
日K
分K
|
59.50
2023-04-13
|
12.67
2024-02-06
|
49.8M
2025-08-22
|
0.6M
2023-09-27
|
+20.02%
2024-10-18
|
-15.64%
2024-02-05
|
+32.45%
2024-12
|
-35.08%
2024-01
|
660 | 43.9% | 55.2% | |
| 拓斯达(300607) | 36.04 | 2025-09-29 | 2017-02-09 |
日K
分K
|
76.56
2017-11-01
|
8.55
2022-04-26
|
158.2M
2024-11-21
|
0.0M
2017-02-10
|
+20.02%
2024-11-27
|
-43.32%
2018-05-30
|
+185.59%
2017-02
|
-47.98%
2018-06
|
2080 | 48.8% | 50.1% | |
| 南网储能(600995) | 12.39 | 2025-09-29 | 2015-01-05 |
日K
分K
|
22.19
2021-12-27
|
5.97
2021-02-01
|
143.8M
2021-11-01
|
0.8M
2018-12-24
|
+10.13%
2015-04-28
|
-10.11%
2015-07-10
|
+135.84%
2021-10
|
-21.92%
2021-01
|
2514 | 48.7% | 48.1% | |
| 九联科技(688609) | 10.14 | 2025-09-29 | 2021-03-23 |
日K
分K
|
21.58
2021-06-24
|
5.80
2024-02-06
|
153.6M
2023-11-15
|
1.0M
2022-02-14
|
+20.04%
2022-03-24
|
-21.05%
2021-03-23
|
+87.62%
2021-06
|
-41.71%
2024-01
|
1088 | 47.6% | 50.4% | |
| 风光股份(301100) | 20.87 | 2025-09-29 | 2021-12-17 |
日K
分K
|
66.13
2021-12-17
|
10.61
2024-02-06
|
32.8M
2021-12-17
|
0.3M
2023-09-20
|
+20.00%
2024-10-30
|
-19.28%
2025-04-07
|
+32.90%
2024-10
|
-31.62%
2021-12
|
907 | 51.0% | 47.3% | |
| 鸣志电器(603728) | 81.80 | 2025-09-29 | 2017-05-09 |
日K
分K
|
92.50
2025-02-26
|
10.14
2019-12-03
|
35.7M
2025-09-09
|
0.0M
2017-05-10
|
+10.03%
2017-05-11
|
-10.02%
2020-01-23
|
+56.53%
2022-07
|
-39.10%
2024-01
|
2031 | 47.7% | 51.0% | |
| 宝地矿业(601121) | 6.77 | 2025-09-29 | 2023-03-10 |
日K
分K
|
12.29
2023-03-21
|
4.96
2024-02-06
|
143.5M
2023-03-21
|
0.9M
2023-03-14
|
+10.05%
2023-03-17
|
-10.07%
2025-04-07
|
+34.39%
2023-03
|
-14.92%
2024-01
|
607 | 47.6% | 47.6% | |
| 金安国纪(002636) | 12.43 | 2025-09-29 | 2015-01-05 |
日K
分K
|
34.60
2015-06-18
|
4.33
2015-01-12
|
173.6M
2025-07-10
|
1.1M
2020-09-30
|
+10.08%
2024-02-08
|
-10.03%
2025-01-23
|
+165.15%
2015-05
|
-31.15%
2016-01
|
2480 | 49.6% | 47.9% | |
| 晶澳科技(002459) | 13.00 | 2025-09-29 | 2015-01-05 |
日K
分K
|
59.64
2022-06-29
|
5.74
2019-01-04
|
332.7M
2024-10-23
|
0.4M
2015-07-07
|
+10.07%
2016-04-15
|
-28.23%
2021-03-29
|
+53.72%
2021-10
|
-41.90%
2015-07
|
2528 | 47.7% | 49.6% | |
| 佳讯飞鸿(300213) | 9.62 | 2025-09-29 | 2015-06-10 |
日K
分K
|
26.28
2015-06-18
|
4.26
2024-02-06
|
177.7M
2021-12-31
|
0.0M
2015-06-15
|
+20.06%
2021-12-15
|
-19.58%
2025-04-07
|
+41.33%
2015-10
|
-30.40%
2016-01
|
2409 | 48.9% | 48.0% | |
| 芯朋微(688508) | 70.75 | 2025-09-29 | 2020-07-22 |
日K
分K
|
166.86
2021-08-24
|
26.32
2024-02-06
|
21.0M
2025-04-17
|
0.2M
2025-07-16
|
+20.00%
2024-09-30
|
-15.44%
2025-04-07
|
+41.41%
2021-07
|
-28.34%
2024-01
|
1250 | 46.6% | 52.8% | |
| Zhongtian Service Co Ltd(002188) | 5.66 | 2025-09-29 | 2015-05-25 |
日K
分K
|
51.58
2015-06-18
|
2.10
2021-01-15
|
93.4M
2022-11-17
|
0.0M
2015-05-25
|
+10.11%
2024-12-18
|
-10.07%
2024-02-05
|
+57.56%
2015-06
|
-39.92%
2018-02
|
2465 | 47.5% | 48.2% | |
| Shanghai XFH Technology Co Ltd(300890) | 33.40 | 2025-09-29 | 2020-09-17 |
日K
分K
|
88.56
2021-12-01
|
18.01
2024-02-06
|
34.2M
2024-04-10
|
0.5M
2023-09-20
|
+20.01%
2024-03-08
|
-19.65%
2025-04-07
|
+40.53%
2021-11
|
-29.84%
2024-01
|
1209 | 47.8% | 51.0% | |
| 欣贺股份(003016) | 7.93 | 2025-09-29 | 2020-10-26 |
日K
分K
|
18.69
2021-07-06
|
5.25
2024-02-08
|
59.4M
2021-04-08
|
0.3M
2024-08-14
|
+10.07%
2024-10-21
|
-11.39%
2022-06-02
|
+35.16%
2021-03
|
-19.94%
2021-07
|
1189 | 48.7% | 47.5% | |
| 中国重工(601989) | 5.10 | 2025-08-12 | 2015-01-05 |
日K
分K
|
20.19
2015-05-27
|
3.36
2022-04-27
|
2,107.8M
2015-04-20
|
20.7M
2019-11-28
|
+10.04%
2025-08-06
|
-10.26%
2015-08-13
|
+44.07%
2015-04
|
-29.34%
2016-01
|
2433 | 45.2% | 47.8% | |
| Wuhan Tianyuan Environmental Protection Co Ltd(301127) | 13.62 | 2025-09-29 | 2021-12-30 |
日K
分K
|
24.38
2021-12-30
|
4.90
2024-02-06
|
69.1M
2021-12-30
|
1.2M
2023-10-17
|
+15.30%
2024-09-24
|
-30.21%
2022-06-20
|
+34.83%
2024-11
|
-29.02%
2022-06
|
898 | 48.6% | 48.0% | |
| 光大嘉宝(600622) | 2.84 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.35
2015-12-24
|
1.58
2024-08-28
|
422.0M
2024-10-21
|
1.3M
2017-05-19
|
+10.22%
2024-05-09
|
-30.74%
2015-05-25
|
+74.30%
2024-10
|
-29.17%
2024-11
|
2575 | 46.3% | 49.6% | |
| 华金资本(000532) | 14.77 | 2025-09-29 | 2015-01-05 |
日K
分K
|
38.30
2015-06-18
|
7.02
2018-10-12
|
101.1M
2025-02-07
|
0.2M
2015-07-08
|
+10.04%
2020-03-05
|
-10.04%
2018-06-13
|
+49.07%
2018-03
|
-39.99%
2015-07
|
2599 | 51.6% | 46.6% | |
| 国际实业(000159) | 5.69 | 2025-09-29 | 2015-01-05 |
日K
分K
|
17.29
2015-06-15
|
3.29
2018-10-19
|
184.2M
2019-03-28
|
1.3M
2018-07-16
|
+10.09%
2020-03-10
|
-10.09%
2018-09-14
|
+110.02%
2019-03
|
-27.31%
2015-07
|
2489 | 50.1% | 46.6% | |
| 顺络电子(002138) | 35.86 | 2025-09-29 | 2015-01-05 |
日K
分K
|
43.17
2021-08-09
|
8.59
2015-01-05
|
114.8M
2015-04-07
|
1.5M
2015-07-14
|
+10.05%
2015-07-06
|
-10.03%
2015-08-20
|
+23.67%
2021-06
|
-25.65%
2015-06
|
2600 | 48.3% | 50.0% | |
| 深纺织Ａ(000045) | 12.53 | 2025-09-29 | 2015-01-05 |
日K
分K
|
24.18
2015-06-16
|
5.00
2018-10-19
|
110.5M
2022-08-24
|
0.3M
2015-07-08
|
+10.06%
2018-12-03
|
-10.04%
2015-08-27
|
+43.07%
2022-11
|
-31.67%
2015-07
|
2498 | 51.4% | 46.3% | |
| 科泰电源(300153) | 39.98 | 2025-09-29 | 2015-01-05 |
日K
分K
|
50.98
2025-08-21
|
4.10
2024-02-06
|
116.6M
2024-12-27
|
0.3M
2015-07-14
|
+20.04%
2021-04-20
|
-16.37%
2020-11-02
|
+87.78%
2024-12
|
-40.67%
2015-06
|
2535 | 50.6% | 47.7% | |