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 | ||||||
| 洪汇新材(002802) | 12.89 | 2025-09-29 | 2016-06-29 |
日K
分K
|
70.45
2016-09-01
|
6.26
2024-02-08
|
21.4M
2023-08-28
|
0.0M
2016-06-30
|
+10.04%
2016-07-04
|
-23.41%
2021-04-14
|
+285.82%
2016-07
|
-41.68%
2017-05
|
2239 | 49.0% | 48.8% | |
| 怡达股份(300721) | 14.12 | 2025-09-29 | 2017-11-15 |
日K
分K
|
44.15
2017-12-26
|
6.70
2024-02-08
|
57.3M
2025-04-18
|
0.0M
2017-11-16
|
+20.03%
2024-05-07
|
-46.34%
2021-02-24
|
+64.92%
2017-11
|
-42.12%
2021-02
|
1902 | 49.6% | 49.3% | |
| 佳电股份(000922) | 12.28 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.38
2015-06-01
|
4.78
2018-10-19
|
115.9M
2017-01-04
|
0.2M
2018-11-22
|
+10.06%
2021-08-23
|
-16.13%
2018-04-23
|
+41.70%
2021-08
|
-31.30%
2015-06
|
2589 | 49.1% | 48.5% | |
| 南京新百(600682) | 7.37 | 2025-09-29 | 2015-01-05 |
日K
分K
|
46.10
2015-06-25
|
4.54
2024-07-09
|
160.8M
2018-07-03
|
0.2M
2018-06-28
|
+10.09%
2024-04-30
|
-10.06%
2025-04-07
|
+70.17%
2015-04
|
-51.69%
2018-06
|
2285 | 47.3% | 49.6% | |
| 凯众股份(603037) | 14.13 | 2025-09-29 | 2017-01-20 |
日K
分K
|
46.31
2017-03-28
|
7.96
2022-10-10
|
72.4M
2025-06-27
|
0.0M
2017-01-23
|
+10.04%
2017-01-20
|
-29.85%
2022-07-06
|
+63.32%
2024-03
|
-29.42%
2024-04
|
2100 | 50.8% | 47.3% | |
| Bingo Software Co Ltd(688227) | 32.00 | 2025-09-29 | 2021-12-30 |
日K
分K
|
49.78
2025-03-07
|
9.15
2024-02-07
|
14.6M
2021-12-30
|
0.1M
2022-09-20
|
+19.99%
2025-08-22
|
-20.01%
2025-04-07
|
+60.99%
2024-11
|
-29.08%
2024-01
|
898 | 46.3% | 52.6% | |
| 志特新材(300986) | 11.08 | 2025-09-29 | 2021-04-30 |
日K
分K
|
51.43
2021-11-11
|
5.62
2024-02-07
|
49.1M
2025-08-27
|
0.2M
2022-02-16
|
+20.01%
2022-06-29
|
-31.81%
2022-03-18
|
+46.28%
2022-06
|
-47.27%
2022-03
|
1062 | 45.3% | 53.3% | |
| 红星发展(600367) | 17.26 | 2025-09-29 | 2015-01-05 |
日K
分K
|
28.93
2022-07-21
|
6.05
2021-02-08
|
88.5M
2025-09-08
|
0.6M
2019-12-03
|
+10.22%
2015-08-13
|
-10.24%
2015-06-30
|
+65.70%
2021-08
|
-25.47%
2015-06
|
2597 | 50.6% | 47.6% | |
| 四川黄金(001337) | 27.78 | 2025-09-29 | 2023-03-03 |
日K
分K
|
43.00
2023-05-05
|
8.51
2023-03-03
|
59.4M
2025-04-11
|
0.2M
2023-03-08
|
+10.04%
2023-03-07
|
-9.99%
2025-04-07
|
+158.57%
2023-03
|
-22.09%
2024-01
|
616 | 48.4% | 50.0% | |
| 浙商中拓(000906) | 6.18 | 2025-09-29 | 2015-01-30 |
日K
分K
|
28.09
2015-05-04
|
4.25
2024-09-18
|
97.7M
2024-11-19
|
0.6M
2018-12-26
|
+10.07%
2015-07-09
|
-27.09%
2015-05-06
|
+36.37%
2015-03
|
-38.90%
2015-06
|
2556 | 48.6% | 47.7% | |
| 奥拓电子(002587) | 6.18 | 2025-09-29 | 2015-01-05 |
日K
分K
|
16.72
2015-04-14
|
3.67
2022-04-27
|
210.0M
2023-06-09
|
0.3M
2015-06-25
|
+10.10%
2021-04-19
|
-27.07%
2015-04-24
|
+52.40%
2015-11
|
-36.67%
2024-01
|
2483 | 48.3% | 48.2% | |
| 物贸B股(900927) | 0.43 | 2025-09-29 | 2015-01-05 |
日K
分K
|
1.48
2015-06-02
|
0.27
2024-06-26
|
14.6M
2015-12-28
|
0.0M
2020-04-16
|
+10.04%
2020-11-13
|
-10.10%
2024-05-24
|
+41.49%
2015-04
|
-24.74%
2015-06
|
2455 | 45.6% | 45.9% | |
| 狄耐克(300884) | 13.00 | 2025-09-29 | 2020-11-12 |
日K
分K
|
39.81
2020-11-12
|
7.04
2024-02-06
|
92.1M
2025-05-08
|
0.6M
2023-01-13
|
+20.02%
2025-05-07
|
-20.04%
2025-04-07
|
+29.55%
2024-09
|
-27.62%
2020-12
|
1176 | 49.5% | 48.6% | |
| 标准股份(600302) | 6.81 | 2025-09-29 | 2015-01-05 |
日K
分K
|
18.73
2015-06-15
|
2.81
2024-02-08
|
97.9M
2025-02-27
|
0.4M
2018-08-24
|
+10.24%
2015-08-21
|
-10.50%
2015-07-08
|
+32.72%
2015-04
|
-27.92%
2016-01
|
2601 | 49.3% | 45.6% | |
| 隆达股份(688231) | 19.88 | 2025-09-29 | 2022-07-22 |
日K
分K
|
46.98
2022-08-03
|
11.09
2024-09-18
|
29.3M
2022-07-22
|
0.3M
2023-07-17
|
+13.98%
2024-09-26
|
-13.71%
2025-04-07
|
+28.60%
2024-09
|
-26.50%
2024-01
|
764 | 47.8% | 50.4% | |
| 赛特新材(688398) | 19.26 | 2025-09-29 | 2020-02-11 |
日K
分K
|
113.00
2020-02-11
|
11.32
2024-09-18
|
13.8M
2020-02-11
|
0.1M
2021-03-31
|
+15.13%
2021-07-20
|
-33.08%
2021-04-26
|
+28.10%
2024-09
|
-34.12%
2021-04
|
1357 | 47.4% | 51.8% | |
| 博创科技(300548) | 108.88 | 2025-09-29 | 2016-10-12 |
日K
分K
|
160.04
2025-08-28
|
13.32
2022-04-27
|
79.5M
2024-12-17
|
0.0M
2016-10-14
|
+20.02%
2024-12-10
|
-43.06%
2018-04-24
|
+245.33%
2016-10
|
-50.72%
2018-04
|
2167 | 51.4% | 47.7% | |
| 大亚圣象(000910) | 8.10 | 2025-09-29 | 2015-01-05 |
日K
分K
|
27.45
2015-06-03
|
5.65
2024-07-09
|
75.3M
2020-06-01
|
0.2M
2015-07-08
|
+10.06%
2015-01-19
|
-10.03%
2015-07-06
|
+52.09%
2015-02
|
-26.00%
2015-06
|
2587 | 47.0% | 50.6% | |
| 南王科技(301355) | 11.85 | 2025-09-29 | 2023-06-12 |
日K
分K
|
24.10
2023-06-12
|
9.07
2025-04-09
|
32.1M
2025-07-08
|
0.7M
2024-05-28
|
+11.85%
2023-08-09
|
-17.69%
2025-04-07
|
+23.05%
2024-09
|
-19.10%
2024-01
|
550 | 46.9% | 49.8% | |
| 思特威(688213) | 112.30 | 2025-09-29 | 2022-05-20 |
日K
分K
|
115.00
2025-03-03
|
32.98
2024-02-05
|
23.6M
2022-05-20
|
0.3M
2022-12-20
|
+20.00%
2024-09-30
|
-13.36%
2025-04-07
|
+22.85%
2024-02
|
-30.30%
2024-01
|
808 | 47.0% | 51.9% | |
| 爱威科技(688067) | 25.61 | 2025-09-29 | 2021-06-16 |
日K
分K
|
45.50
2021-06-16
|
10.91
2024-02-06
|
9.8M
2021-06-16
|
0.1M
2022-09-21
|
+16.08%
2024-02-08
|
-18.02%
2021-06-16
|
+17.89%
2024-09
|
-28.20%
2024-01
|
1032 | 50.7% | 47.3% | |
| 万家科创板2年定开混合(506001) | 1.25 | 2025-09-29 | 2021-02-03 |
日K
分K
|
1.34
2021-11-30
|
0.59
2024-02-05
|
21.3M
2021-07-29
|
0.0M
2023-10-09
|
+20.00%
2024-09-18
|
-10.99%
2024-09-19
|
+19.49%
2024-09
|
-23.54%
2024-01
|
1116 | 47.4% | 47.5% | |
| 中 鲁Ｂ(200992) | 2.50 | 2025-09-29 | 2015-04-09 |
日K
分K
|
12.55
2015-06-05
|
1.43
2024-06-12
|
9.7M
2015-07-09
|
0.0M
2022-07-12
|
+10.08%
2015-09-28
|
-10.02%
2015-07-03
|
+44.02%
2015-05
|
-30.50%
2015-07
|
2529 | 40.6% | 43.7% | |
| Assure Tech Hangzhou Co Ltd(688075) | 38.78 | 2025-09-29 | 2021-11-18 |
日K
分K
|
211.15
2022-03-11
|
28.76
2024-02-05
|
14.0M
2021-11-18
|
0.1M
2024-09-12
|
+30.08%
2021-11-22
|
-27.52%
2023-06-26
|
+91.50%
2022-02
|
-36.27%
2023-06
|
928 | 47.1% | 52.0% | |
| 联得装备(300545) | 32.53 | 2025-09-29 | 2016-09-28 |
日K
分K
|
69.41
2017-12-26
|
8.10
2016-09-28
|
32.8M
2023-10-09
|
0.0M
2016-09-29
|
+101.42%
2017-12-21
|
-51.03%
2017-12-22
|
+260.51%
2016-10
|
-29.30%
2024-01
|
2176 | 50.0% | 49.3% | |
| 杰克股份(603337) | 47.56 | 2025-09-29 | 2017-01-19 |
日K
分K
|
51.76
2025-08-13
|
14.76
2017-05-11
|
37.9M
2017-01-25
|
0.0M
2017-01-20
|
+10.03%
2017-01-19
|
-30.20%
2017-05-08
|
+37.46%
2020-08
|
-26.62%
2017-05
|
2085 | 48.0% | 50.4% | |
| 博汇纸业(600966) | 5.01 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.03
2021-02-18
|
2.82
2019-01-31
|
274.2M
2015-04-08
|
2.3M
2019-09-20
|
+10.89%
2015-07-01
|
-10.26%
2015-06-12
|
+26.04%
2024-11
|
-31.50%
2015-08
|
2592 | 47.8% | 48.1% | |
| 财通多策略福鑫定开混合(501046) | 3.76 | 2025-09-29 | 2019-12-20 |
日K
分K
|
4.39
2025-09-01
|
1.35
2019-12-23
|
7.5M
2020-03-02
|
0.0M
2024-04-10
|
+10.06%
2025-09-11
|
-10.00%
2025-09-04
|
+21.35%
2021-08
|
-20.60%
2020-03
|
1388 | 50.7% | 46.3% | |
| 清越科技(688496) | 9.40 | 2025-09-29 | 2022-12-28 |
日K
分K
|
24.88
2024-01-02
|
6.10
2025-04-09
|
57.3M
2022-12-28
|
1.4M
2024-06-18
|
+20.05%
2025-06-18
|
-19.99%
2023-06-06
|
+62.29%
2023-05
|
-40.49%
2024-01
|
657 | 48.1% | 50.1% | |
| 天银机电(300342) | 17.55 | 2025-09-29 | 2015-01-05 |
日K
分K
|
32.30
2015-04-30
|
6.73
2019-01-31
|
151.8M
2023-10-27
|
0.1M
2015-12-24
|
+20.01%
2024-05-31
|
-47.56%
2015-04-30
|
+93.08%
2020-02
|
-38.49%
2018-11
|
2537 | 49.0% | 48.9% | |
| 豪江智能(301320) | 18.18 | 2025-09-29 | 2023-06-09 |
日K
分K
|
30.28
2023-06-19
|
11.30
2024-02-07
|
32.0M
2023-06-09
|
0.9M
2024-05-15
|
+19.98%
2023-08-31
|
-20.00%
2025-04-07
|
+15.20%
2024-09
|
-23.16%
2024-01
|
551 | 49.7% | 48.8% | |
| 隆扬电子(301389) | 62.11 | 2025-09-29 | 2022-10-31 |
日K
分K
|
81.58
2025-08-29
|
9.05
2024-02-08
|
57.2M
2024-05-24
|
0.7M
2023-09-21
|
+20.03%
2024-05-23
|
-20.01%
2025-04-07
|
+26.70%
2024-05
|
-30.41%
2024-01
|
699 | 49.2% | 49.5% | |
| 宝立食品(603170) | 14.43 | 2025-09-29 | 2022-07-15 |
日K
分K
|
35.84
2022-07-29
|
10.41
2024-09-18
|
32.0M
2022-07-29
|
0.2M
2022-07-19
|
+10.02%
2024-01-24
|
-10.85%
2024-09-25
|
+112.44%
2022-07
|
-18.98%
2024-01
|
769 | 47.2% | 51.0% | |
| 环旭电子(601231) | 21.96 | 2025-09-29 | 2015-01-05 |
日K
分K
|
28.29
2020-10-13
|
7.81
2018-06-22
|
150.5M
2019-12-19
|
1.4M
2016-12-29
|
+10.07%
2015-10-28
|
-10.40%
2015-07-07
|
+32.10%
2019-02
|
-28.11%
2020-03
|
2591 | 48.1% | 49.9% | |
| 南风股份(300004) | 12.55 | 2025-09-29 | 2015-01-05 |
日K
分K
|
60.00
2015-04-16
|
3.11
2019-01-31
|
167.4M
2025-08-19
|
0.2M
2018-05-07
|
+20.06%
2021-09-09
|
-51.61%
2015-04-16
|
+27.11%
2019-02
|
-45.53%
2018-05
|
2495 | 50.3% | 46.7% | |
| 东方园林(002310) | 2.51 | 2025-09-29 | 2015-01-05 |
日K
分K
|
29.19
2015-04-10
|
0.77
2024-05-07
|
610.0M
2023-08-09
|
1.5M
2015-12-07
|
+10.23%
2025-05-30
|
-57.56%
2015-05-07
|
+62.96%
2024-05
|
-50.00%
2024-04
|
2391 | 45.4% | 48.3% | |
| 亚士创能(603378) | 5.65 | 2025-09-29 | 2017-09-28 |
日K
分K
|
41.65
2020-09-03
|
4.75
2024-02-08
|
50.8M
2024-11-12
|
0.0M
2017-10-09
|
+10.10%
2024-02-08
|
-30.69%
2020-05-12
|
+75.04%
2020-07
|
-34.44%
2019-06
|
1931 | 47.7% | 50.6% | |
| 金百泽(301041) | 27.65 | 2025-09-29 | 2021-08-11 |
日K
分K
|
45.59
2023-05-30
|
12.34
2024-02-06
|
34.8M
2023-05-30
|
0.5M
2022-04-19
|
+20.02%
2023-05-24
|
-19.99%
2025-04-07
|
+87.50%
2023-05
|
-30.56%
2024-01
|
992 | 49.5% | 49.2% | |
| 中际旭创(300308) | 416.75 | 2025-09-29 | 2015-04-20 |
日K
分K
|
448.00
2025-09-04
|
8.78
2015-09-02
|
129.4M
2023-03-23
|
0.0M
2016-09-30
|
+40.00%
2019-05-01
|
-35.70%
2019-05-03
|
+75.79%
2016-10
|
-42.67%
2019-05
|
2391 | 49.7% | 49.4% | |
| 北京宇信科技集团股份有限公司(300674) | 25.16 | 2025-09-29 | 2018-11-07 |
日K
分K
|
69.55
2020-07-21
|
9.68
2024-08-23
|
215.2M
2024-10-16
|
0.0M
2018-11-08
|
+20.03%
2024-09-27
|
-36.08%
2020-07-29
|
+184.80%
2018-11
|
-30.41%
2018-12
|
1664 | 49.5% | 49.5% | |
| 仁东控股(002647) | 6.92 | 2025-09-29 | 2015-01-23 |
日K
分K
|
64.72
2020-11-20
|
3.02
2024-07-18
|
249.6M
2020-12-15
|
0.0M
2015-10-21
|
+10.12%
2024-09-03
|
-42.69%
2015-05-08
|
+57.29%
2016-08
|
-68.34%
2020-12
|
2194 | 46.6% | 50.5% | |
| 音飞储存(603066) | 11.34 | 2025-09-29 | 2015-06-11 |
日K
分K
|
22.63
2015-12-01
|
4.97
2015-06-11
|
78.2M
2024-01-22
|
0.0M
2015-06-12
|
+10.08%
2015-06-16
|
-10.05%
2015-07-02
|
+126.13%
2015-06
|
-31.59%
2015-08
|
2412 | 49.0% | 48.8% | |
| 威奥股份(605001) | 7.56 | 2025-09-29 | 2020-05-22 |
日K
分K
|
21.62
2020-05-26
|
3.71
2024-02-08
|
91.2M
2024-12-25
|
0.3M
2021-05-12
|
+10.11%
2024-04-17
|
-10.06%
2025-04-07
|
+57.56%
2022-11
|
-20.38%
2022-12
|
1291 | 47.7% | 48.6% | |
| 京源环保(688096) | 8.20 | 2025-09-29 | 2020-04-09 |
日K
分K
|
33.00
2020-04-09
|
4.28
2024-02-08
|
26.5M
2025-03-07
|
0.2M
2020-12-02
|
+19.96%
2025-03-06
|
-28.38%
2022-03-03
|
+32.80%
2024-09
|
-32.48%
2022-03
|
1319 | 51.1% | 46.6% | |
| 深深房B(200029) | 5.05 | 2025-09-29 | 2015-01-05 |
日K
分K
|
9.85
2015-06-03
|
1.73
2024-04-22
|
9.4M
2015-04-14
|
0.0M
2024-09-12
|
+10.07%
2015-07-01
|
-16.43%
2020-11-09
|
+32.73%
2015-04
|
-28.66%
2020-11
|
1595 | 44.2% | 43.2% | |
| 晨光新材(605399) | 12.63 | 2025-09-29 | 2020-08-04 |
日K
分K
|
40.68
2022-06-14
|
8.87
2024-02-06
|
55.2M
2025-07-15
|
0.0M
2020-08-05
|
+10.05%
2024-07-04
|
-21.67%
2021-05-06
|
+66.46%
2021-08
|
-22.81%
2020-12
|
1242 | 48.1% | 50.4% | |
| 江苏华辰(603097) | 22.75 | 2025-09-29 | 2022-05-12 |
日K
分K
|
35.99
2024-05-29
|
10.24
2022-05-12
|
33.3M
2022-05-25
|
0.3M
2022-05-13
|
+10.03%
2022-05-17
|
-10.01%
2022-06-28
|
+117.35%
2022-05
|
-20.76%
2024-01
|
814 | 48.9% | 49.1% | |
| 晋西车轴(600495) | 5.06 | 2025-09-29 | 2015-01-05 |
日K
分K
|
17.99
2015-06-08
|
2.98
2024-07-10
|
288.3M
2025-05-23
|
2.1M
2021-10-26
|
+10.20%
2015-09-17
|
-10.32%
2015-08-21
|
+29.55%
2022-05
|
-23.49%
2016-01
|
2601 | 48.4% | 46.9% | |
| 怡合达(301029) | 31.04 | 2025-09-29 | 2021-07-23 |
日K
分K
|
81.98
2021-07-23
|
16.01
2024-02-05
|
42.3M
2025-08-15
|
0.3M
2022-01-21
|
+20.00%
2022-04-27
|
-19.95%
2025-04-07
|
+48.68%
2024-09
|
-27.33%
2024-01
|
1005 | 45.6% | 53.5% | |
| 会稽山(601579) | 20.92 | 2025-09-29 | 2015-01-05 |
日K
分K
|
27.49
2025-09-03
|
7.43
2020-03-24
|
92.3M
2022-05-20
|
0.2M
2018-09-04
|
+10.05%
2024-06-17
|
-10.02%
2022-05-16
|
+38.81%
2022-04
|
-31.95%
2021-01
|
2579 | 49.1% | 48.0% | |