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 | ||||||
| 东方中科(002819) | 30.28 | 2025-09-29 | 2016-11-11 |
日K
分K
|
59.68
2016-12-14
|
5.95
2016-11-11
|
58.0M
2025-05-20
|
0.0M
2016-11-14
|
+10.06%
2016-11-14
|
-27.56%
2017-05-15
|
+245.24%
2016-11
|
-34.35%
2017-04
|
2046 | 47.8% | 50.8% | |
| 隆华新材(301149) | 10.87 | 2025-09-29 | 2021-11-10 |
日K
分K
|
31.14
2021-11-15
|
7.52
2024-02-06
|
45.1M
2021-11-10
|
0.7M
2022-10-10
|
+28.76%
2021-11-11
|
-19.58%
2025-04-07
|
+18.50%
2022-06
|
-22.86%
2022-04
|
934 | 48.1% | 49.4% | |
| 中亚股份(300512) | 8.02 | 2025-09-29 | 2016-05-26 |
日K
分K
|
38.79
2016-08-18
|
4.50
2024-02-06
|
58.1M
2016-06-14
|
0.0M
2016-05-27
|
+20.03%
2024-02-26
|
-19.92%
2025-04-07
|
+126.75%
2016-06
|
-26.04%
2024-01
|
2261 | 48.9% | 48.1% | |
| 长盛轴承(300718) | 90.59 | 2025-09-29 | 2017-11-06 |
日K
分K
|
118.00
2025-02-20
|
9.70
2020-04-28
|
72.6M
2024-12-30
|
0.0M
2017-11-07
|
+20.01%
2025-01-20
|
-34.67%
2019-05-13
|
+61.53%
2024-12
|
-25.82%
2019-05
|
1909 | 48.5% | 50.0% | |
| Guangxi Xinxunda Technology Group Co Ltd(300518) | 13.19 | 2025-09-29 | 2016-06-24 |
日K
分K
|
136.21
2016-07-21
|
6.74
2024-07-18
|
37.3M
2024-08-21
|
0.0M
2016-06-28
|
+20.05%
2024-05-23
|
-25.23%
2022-02-23
|
+191.06%
2016-07
|
-45.48%
2018-10
|
2084 | 48.6% | 50.1% | |
| 德尔股份(300473) | 31.55 | 2025-09-29 | 2015-06-12 |
日K
分K
|
106.80
2015-12-01
|
11.08
2024-02-06
|
48.8M
2025-03-03
|
0.0M
2015-06-16
|
+20.01%
2025-03-03
|
-18.03%
2025-04-07
|
+72.13%
2015-11
|
-33.92%
2015-08
|
2419 | 50.3% | 48.4% | |
| 海象新材(003011) | 20.67 | 2025-09-29 | 2020-09-30 |
日K
分K
|
58.57
2020-12-16
|
10.96
2024-02-08
|
11.7M
2023-11-13
|
0.2M
2021-08-11
|
+10.02%
2022-08-23
|
-10.02%
2022-04-26
|
+28.26%
2024-10
|
-25.72%
2024-01
|
1201 | 47.9% | 50.5% | |
| 网宿科技(300017) | 11.50 | 2025-09-29 | 2015-01-05 |
日K
分K
|
55.00
2015-04-24
|
4.34
2022-04-27
|
572.2M
2023-04-26
|
7.1M
2015-06-15
|
+20.07%
2021-11-16
|
-67.01%
2015-05-06
|
+36.30%
2024-09
|
-61.85%
2015-05
|
2559 | 49.5% | 48.0% | |
| 日科化学(300214) | 7.48 | 2025-09-29 | 2015-01-05 |
日K
分K
|
11.40
2020-09-09
|
4.01
2024-02-06
|
125.1M
2025-02-26
|
0.7M
2023-04-18
|
+20.03%
2025-02-26
|
-20.06%
2025-04-07
|
+21.66%
2015-03
|
-24.13%
2016-01
|
2555 | 50.0% | 46.2% | |
| 海峡环保(603817) | 6.33 | 2025-09-29 | 2017-02-20 |
日K
分K
|
30.00
2017-03-17
|
4.12
2024-02-06
|
74.9M
2021-04-15
|
0.0M
2017-02-21
|
+10.08%
2025-09-04
|
-10.04%
2024-02-05
|
+98.50%
2017-03
|
-20.64%
2017-07
|
2084 | 48.7% | 46.7% | |
| 通威股份(600438) | 21.89 | 2025-09-29 | 2015-01-05 |
日K
分K
|
67.86
2022-07-05
|
4.59
2015-09-15
|
260.0M
2024-10-28
|
0.2M
2015-05-11
|
+10.08%
2018-07-18
|
-10.25%
2015-08-21
|
+64.26%
2015-05
|
-34.16%
2018-06
|
2459 | 47.9% | 50.1% | |
| 濮耐股份(002225) | 5.77 | 2025-09-29 | 2015-01-05 |
日K
分K
|
13.62
2015-06-15
|
2.58
2024-02-06
|
137.2M
2024-05-09
|
1.1M
2019-11-18
|
+10.11%
2018-06-07
|
-10.06%
2017-01-16
|
+34.48%
2017-07
|
-20.80%
2016-05
|
2571 | 48.7% | 46.2% | |
| 风华高科(000636) | 15.59 | 2025-09-29 | 2015-01-05 |
日K
分K
|
39.69
2020-08-17
|
6.85
2015-09-02
|
168.4M
2020-02-25
|
0.1M
2015-04-24
|
+10.04%
2015-04-27
|
-10.04%
2015-10-20
|
+63.97%
2020-02
|
-32.34%
2020-03
|
2456 | 49.9% | 48.4% | |
| 会通股份(688219) | 13.29 | 2025-09-29 | 2020-11-18 |
日K
分K
|
42.22
2020-11-19
|
6.26
2024-02-06
|
57.4M
2025-08-15
|
0.4M
2022-04-01
|
+16.74%
2024-02-06
|
-18.78%
2025-04-07
|
+21.13%
2024-09
|
-30.67%
2020-12
|
1172 | 45.8% | 51.8% | |
| 罗 牛 山(000735) | 6.36 | 2025-09-29 | 2015-01-05 |
日K
分K
|
17.84
2018-05-29
|
3.95
2024-02-06
|
381.4M
2018-05-10
|
3.6M
2016-09-28
|
+10.09%
2024-07-08
|
-10.06%
2015-07-03
|
+93.95%
2018-05
|
-21.65%
2018-06
|
2593 | 50.1% | 45.9% | |
| 云铝股份(000807) | 20.25 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.58
2021-09-16
|
3.52
2019-02-01
|
382.7M
2020-11-10
|
4.1M
2017-02-17
|
+10.08%
2020-09-24
|
-10.06%
2015-08-20
|
+60.99%
2020-11
|
-24.79%
2016-05
|
2571 | 48.8% | 48.9% | |
| 泽璟制药(688266) | 108.22 | 2025-09-29 | 2020-01-23 |
日K
分K
|
134.17
2025-07-18
|
21.68
2022-04-27
|
35.1M
2020-01-23
|
0.3M
2021-04-07
|
+20.01%
2022-06-01
|
-11.12%
2020-12-10
|
+35.63%
2020-07
|
-28.31%
2022-04
|
1367 | 48.1% | 51.2% | |
| 亚太股份(002284) | 13.33 | 2025-09-29 | 2015-01-05 |
日K
分K
|
30.50
2015-06-11
|
3.91
2018-10-19
|
188.8M
2021-04-22
|
0.8M
2015-07-07
|
+10.09%
2021-04-12
|
-10.05%
2021-04-19
|
+57.26%
2015-12
|
-37.83%
2015-07
|
2586 | 47.8% | 49.6% | |
| 中国卫通(601698) | 20.88 | 2025-09-29 | 2019-06-28 |
日K
分K
|
28.29
2024-11-13
|
3.26
2019-06-28
|
304.3M
2024-11-12
|
0.2M
2019-07-02
|
+16.47%
2019-08-26
|
-10.01%
2025-04-07
|
+152.67%
2019-07
|
-20.37%
2023-04
|
1496 | 48.2% | 50.1% | |
| 飞天诚信(300386) | 17.99 | 2025-09-29 | 2015-01-05 |
日K
分K
|
189.99
2015-03-25
|
5.32
2024-02-07
|
110.8M
2024-12-20
|
0.4M
2015-02-10
|
+20.06%
2024-06-19
|
-77.19%
2015-04-15
|
+73.30%
2024-09
|
-78.25%
2015-04
|
2601 | 50.5% | 48.1% | |
| 赞宇科技(002637) | 10.45 | 2025-09-29 | 2015-01-05 |
日K
分K
|
22.38
2022-03-01
|
6.50
2015-09-15
|
69.7M
2020-03-18
|
0.1M
2015-05-15
|
+16.98%
2025-07-28
|
-50.19%
2015-01-13
|
+48.74%
2015-05
|
-46.49%
2015-01
|
2510 | 48.4% | 49.0% | |
| 凌云光(688400) | 46.52 | 2025-09-29 | 2022-07-06 |
日K
分K
|
46.20
2023-04-13
|
13.51
2024-07-25
|
58.2M
2022-07-06
|
0.8M
2024-08-14
|
+20.01%
2025-02-20
|
-20.01%
2025-04-07
|
+31.00%
2024-09
|
-33.13%
2024-01
|
776 | 46.1% | 52.1% | |
| 润阳科技(300920) | 50.05 | 2025-09-29 | 2020-12-25 |
日K
分K
|
64.31
2025-08-14
|
9.81
2024-02-08
|
15.1M
2020-12-25
|
0.2M
2021-10-26
|
+20.00%
2024-04-18
|
-20.03%
2024-02-05
|
+46.98%
2021-11
|
-25.11%
2022-04
|
1145 | 48.4% | 49.9% | |
| 恒邦股份(002237) | 14.57 | 2025-09-29 | 2015-01-05 |
日K
分K
|
27.35
2015-04-03
|
7.16
2018-10-19
|
157.9M
2019-06-26
|
3.4M
2017-06-02
|
+10.04%
2015-07-07
|
-47.45%
2015-04-03
|
+48.53%
2019-06
|
-37.49%
2015-04
|
2587 | 50.3% | 47.4% | |
| 数码科技(300079) | 5.83 | 2025-09-29 | 2015-01-05 |
日K
分K
|
18.89
2015-06-24
|
2.84
2018-10-17
|
410.4M
2019-03-11
|
3.0M
2019-03-06
|
+20.06%
2021-06-01
|
-19.70%
2025-04-07
|
+82.14%
2019-03
|
-30.43%
2022-04
|
2583 | 48.5% | 48.2% | |
| 湘油泵(603319) | 44.90 | 2025-09-29 | 2016-11-30 |
日K
分K
|
63.50
2017-01-06
|
10.51
2020-05-06
|
48.4M
2025-08-11
|
0.0M
2016-12-01
|
+34.72%
2017-11-29
|
-29.56%
2019-05-10
|
+240.98%
2016-12
|
-29.64%
2024-12
|
2136 | 50.0% | 48.5% | |
| 云南锗业(002428) | 28.00 | 2025-09-29 | 2015-01-05 |
日K
分K
|
32.50
2025-09-01
|
4.61
2018-10-19
|
217.4M
2024-11-07
|
0.5M
2015-07-20
|
+10.07%
2019-04-22
|
-10.03%
2015-08-24
|
+40.64%
2020-07
|
-27.79%
2015-07
|
2593 | 49.8% | 48.5% | |
| 欣锐科技(300745) | 22.18 | 2025-09-29 | 2018-05-23 |
日K
分K
|
101.83
2018-07-04
|
12.30
2024-08-29
|
41.2M
2025-06-12
|
0.0M
2018-05-25
|
+20.01%
2021-11-11
|
-20.01%
2025-04-07
|
+151.01%
2018-06
|
-35.57%
2024-01
|
1777 | 50.1% | 48.8% | |
| 长春燃气(600333) | 5.84 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.50
2015-07-13
|
3.30
2024-02-08
|
149.4M
2020-12-29
|
0.8M
2020-09-23
|
+10.12%
2015-04-14
|
-10.17%
2015-07-17
|
+86.27%
2020-12
|
-41.14%
2021-01
|
2568 | 48.8% | 46.6% | |
| 航天机电(600151) | 8.18 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.64
2015-06-18
|
3.51
2018-10-19
|
220.1M
2020-08-11
|
0.3M
2015-11-11
|
+10.09%
2019-02-21
|
-10.06%
2024-02-01
|
+52.86%
2020-08
|
-24.82%
2017-05
|
2423 | 47.9% | 48.2% | |
| 德艺文创(300640) | 6.43 | 2025-09-29 | 2017-04-17 |
日K
分K
|
15.74
2017-05-04
|
3.18
2024-02-07
|
108.0M
2024-11-26
|
0.0M
2017-04-19
|
+20.07%
2021-11-05
|
-26.65%
2017-04-24
|
+57.10%
2017-04
|
-29.15%
2024-12
|
2028 | 49.9% | 46.7% | |
| 钱江生化(600796) | 5.85 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.98
2015-06-11
|
3.65
2024-02-07
|
121.9M
2024-12-10
|
0.6M
2018-10-31
|
+10.34%
2015-07-31
|
-10.47%
2018-04-25
|
+45.00%
2015-05
|
-34.18%
2016-01
|
2366 | 51.0% | 45.8% | |
| 健盛集团(603558) | 9.95 | 2025-09-29 | 2015-01-27 |
日K
分K
|
32.98
2016-11-01
|
6.90
2018-10-12
|
49.8M
2015-02-04
|
0.1M
2015-01-28
|
+10.07%
2015-01-29
|
-10.48%
2015-05-26
|
+66.64%
2015-05
|
-37.16%
2017-04
|
2483 | 48.9% | 48.2% | |
| 三孚股份(603938) | 14.05 | 2025-09-29 | 2017-06-28 |
日K
分K
|
46.34
2022-06-14
|
9.40
2024-08-23
|
34.2M
2021-09-01
|
0.0M
2017-06-29
|
+10.02%
2025-04-01
|
-27.69%
2020-04-15
|
+73.94%
2021-08
|
-32.44%
2021-09
|
1997 | 47.3% | 51.3% | |
| 豫能控股(001896) | 5.27 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.99
2015-06-18
|
2.69
2018-10-19
|
276.2M
2021-04-08
|
0.1M
2015-11-25
|
+10.13%
2024-02-19
|
-10.12%
2020-02-03
|
+138.37%
2020-12
|
-36.17%
2021-01
|
2485 | 47.2% | 47.9% | |
| 新钢股份(600782) | 4.10 | 2025-09-29 | 2015-01-05 |
日K
分K
|
10.78
2021-09-10
|
2.02
2015-07-09
|
268.9M
2021-03-04
|
7.0M
2019-08-13
|
+10.47%
2015-06-30
|
-10.20%
2015-07-02
|
+38.69%
2021-07
|
-23.65%
2018-03
|
2593 | 46.6% | 48.1% | |
| 金地集团(600383) | 4.10 | 2025-09-29 | 2015-01-05 |
日K
分K
|
17.77
2020-07-06
|
2.89
2024-07-25
|
783.6M
2024-10-08
|
2.4M
2017-01-19
|
+10.19%
2015-06-23
|
-10.09%
2015-01-16
|
+57.18%
2024-09
|
-32.59%
2022-10
|
2600 | 45.9% | 51.0% | |
| 英飞特(300582) | 16.40 | 2025-09-29 | 2016-12-28 |
日K
分K
|
40.19
2021-07-27
|
5.65
2024-02-08
|
92.2M
2020-10-27
|
0.0M
2017-01-03
|
+20.03%
2022-03-25
|
-30.13%
2019-04-19
|
+72.95%
2020-10
|
-42.54%
2019-04
|
2074 | 48.9% | 49.4% | |
| 平潭发展(000592) | 3.52 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.50
2015-03-20
|
1.23
2024-06-24
|
570.6M
2023-09-14
|
5.1M
2018-09-11
|
+10.18%
2024-01-26
|
-47.70%
2015-03-20
|
+43.62%
2015-10
|
-37.42%
2015-03
|
2472 | 45.8% | 48.2% | |
| 优刻得(688158) | 26.40 | 2025-09-29 | 2020-01-20 |
日K
分K
|
126.00
2020-02-13
|
8.60
2024-02-06
|
172.0M
2025-02-11
|
0.2M
2021-10-19
|
+20.03%
2025-02-05
|
-27.12%
2020-01-23
|
+92.14%
2020-02
|
-27.35%
2024-01
|
1364 | 47.1% | 51.0% | |
| 三夫户外(002780) | 13.50 | 2025-09-29 | 2015-12-09 |
日K
分K
|
81.97
2016-11-01
|
7.70
2018-10-19
|
38.6M
2024-01-05
|
0.0M
2015-12-10
|
+10.07%
2015-12-09
|
-23.18%
2017-04-24
|
+359.73%
2015-12
|
-35.51%
2017-04
|
2364 | 47.5% | 50.0% | |
| 华康股份(605077) | 18.79 | 2025-09-29 | 2021-02-09 |
日K
分K
|
64.08
2021-02-24
|
11.85
2024-08-28
|
27.3M
2024-11-05
|
0.3M
2022-04-06
|
+10.04%
2025-04-10
|
-21.14%
2022-08-01
|
+25.08%
2021-02
|
-18.11%
2022-04
|
1092 | 45.4% | 52.4% | |
| 宝鹰股份(002047) | 2.35 | 2025-09-29 | 2015-01-05 |
日K
分K
|
21.45
2015-06-10
|
1.32
2024-06-25
|
403.1M
2021-12-22
|
0.6M
2025-04-28
|
+10.20%
2024-09-24
|
-10.19%
2025-04-24
|
+40.50%
2024-10
|
-25.19%
2022-04
|
2452 | 43.6% | 49.4% | |
| Zhejiang Oceanking Development Co Ltd(603213) | 13.52 | 2025-09-29 | 2021-11-11 |
日K
分K
|
31.48
2021-12-15
|
6.62
2024-02-06
|
46.6M
2021-11-29
|
0.3M
2021-11-15
|
+10.04%
2024-11-26
|
-10.02%
2024-02-05
|
+124.80%
2021-11
|
-24.60%
2022-01
|
923 | 49.0% | 49.2% | |
| 名家汇(300506) | 4.12 | 2025-09-29 | 2016-03-24 |
日K
分K
|
71.47
2016-11-03
|
1.18
2024-06-26
|
104.6M
2021-11-12
|
0.0M
2016-03-25
|
+20.07%
2021-07-26
|
-47.79%
2017-05-31
|
+99.32%
2016-04
|
-64.75%
2024-04
|
2282 | 47.0% | 50.1% | |
| 国机通用(600444) | 17.66 | 2025-09-29 | 2015-01-05 |
日K
分K
|
34.49
2015-06-15
|
7.85
2021-02-08
|
54.3M
2025-07-22
|
0.0M
2015-07-08
|
+10.15%
2015-02-25
|
-10.72%
2016-05-09
|
+70.33%
2021-12
|
-26.42%
2022-01
|
2594 | 51.0% | 46.9% | |
| 菲达环保(600526) | 5.30 | 2025-09-29 | 2015-01-05 |
日K
分K
|
30.77
2015-06-15
|
3.43
2019-01-31
|
170.0M
2015-03-04
|
0.1M
2020-02-03
|
+10.11%
2024-10-21
|
-10.41%
2015-06-26
|
+69.72%
2021-03
|
-27.91%
2016-01
|
2563 | 48.8% | 46.2% | |
| 中华企业(600675) | 2.95 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.79
2015-06-12
|
2.38
2022-10-31
|
427.7M
2024-01-29
|
0.2M
2016-12-15
|
+10.53%
2015-09-07
|
-16.42%
2017-05-17
|
+54.32%
2022-11
|
-27.94%
2016-01
|
2474 | 45.8% | 46.2% | |
| 富瀚微(300613) | 51.37 | 2025-09-29 | 2017-02-20 |
日K
分K
|
304.88
2017-03-13
|
24.50
2024-02-05
|
44.1M
2024-12-19
|
0.0M
2017-02-22
|
+20.00%
2022-04-27
|
-47.63%
2020-04-29
|
+77.13%
2017-02
|
-50.00%
2018-05
|
2075 | 47.0% | 52.3% | |
| Chongqing Changjiang River Moulding Material Group Co Ltd(001296) | 23.04 | 2025-09-29 | 2021-12-24 |
日K
分K
|
45.60
2021-12-31
|
10.89
2024-02-06
|
30.4M
2025-08-28
|
0.1M
2021-12-28
|
+10.02%
2025-09-01
|
-28.85%
2022-05-05
|
+61.05%
2021-12
|
-37.56%
2022-01
|
902 | 52.0% | 46.5% | |