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 | ||||||
| 麦澜德(688273) | 39.31 | 2025-09-29 | 2022-08-11 |
日K
分K
|
53.70
2025-08-12
|
17.64
2024-02-06
|
16.1M
2022-08-11
|
0.2M
2024-08-21
|
+20.01%
2024-02-07
|
-18.42%
2025-04-07
|
+26.00%
2022-10
|
-33.15%
2024-01
|
750 | 47.5% | 51.1% | |
| 名雕股份(002830) | 17.12 | 2025-09-29 | 2016-12-13 |
日K
分K
|
40.91
2017-03-22
|
7.22
2024-02-08
|
21.0M
2016-12-28
|
0.0M
2016-12-21
|
+10.05%
2021-01-18
|
-10.02%
2022-08-19
|
+166.81%
2016-12
|
-29.82%
2017-11
|
2127 | 49.9% | 48.3% | |
| 德业股份(605117) | 75.50 | 2025-09-29 | 2021-04-20 |
日K
分K
|
197.78
2022-07-29
|
18.40
2021-05-06
|
60.3M
2021-04-26
|
0.1M
2021-04-22
|
+10.01%
2021-05-07
|
-48.99%
2021-04-23
|
+65.55%
2021-07
|
-43.74%
2021-04
|
1069 | 47.0% | 52.1% | |
| China Nerin Engineering Co Ltd(603257) | 63.50 | 2025-09-29 | 2025-04-08 |
日K
分K
|
165.00
2025-04-08
|
46.69
2025-06-23
|
21.1M
2025-04-08
|
1.4M
2025-08-15
|
+10.00%
2025-09-09
|
-26.69%
2025-04-09
|
-
-
|
-
-
|
109 | 47.7% | 46.8% | |
| 华胜天成(600410) | 19.08 | 2025-09-29 | 2015-01-05 |
日K
分K
|
35.37
2015-05-27
|
3.44
2024-08-28
|
609.2M
2024-12-04
|
1.3M
2015-07-22
|
+10.94%
2015-08-27
|
-10.16%
2016-01-04
|
+101.45%
2024-11
|
-40.90%
2024-12
|
2552 | 49.5% | 48.0% | |
| 瑞丰高材(300243) | 10.82 | 2025-09-29 | 2015-01-05 |
日K
分K
|
34.00
2015-06-04
|
5.12
2024-02-06
|
74.9M
2024-05-09
|
0.1M
2015-04-14
|
+20.04%
2021-05-25
|
-17.42%
2025-04-07
|
+79.21%
2015-04
|
-36.89%
2015-06
|
2497 | 50.4% | 47.7% | |
| Chengdu New Tianfu Culture Tourism Development Co Ltd(000558) | 5.73 | 2025-09-29 | 2015-01-14 |
日K
分K
|
25.92
2015-06-04
|
2.05
2024-07-25
|
480.2M
2024-12-17
|
0.8M
2015-07-14
|
+10.17%
2024-10-11
|
-27.03%
2015-05-07
|
+44.20%
2015-05
|
-42.30%
2016-01
|
2435 | 47.8% | 46.9% | |
| 北辰实业(601588) | 1.91 | 2025-09-29 | 2015-01-05 |
日K
分K
|
9.70
2015-06-15
|
1.25
2024-07-10
|
343.6M
2015-01-05
|
2.0M
2018-08-22
|
+10.27%
2024-09-20
|
-10.56%
2015-06-24
|
+39.10%
2024-09
|
-28.55%
2015-08
|
2586 | 44.2% | 45.2% | |
| 森马服饰(002563) | 5.74 | 2025-09-29 | 2015-01-05 |
日K
分K
|
17.02
2015-05-28
|
4.34
2024-09-18
|
127.5M
2020-07-23
|
1.1M
2016-08-02
|
+10.06%
2018-10-24
|
-10.05%
2015-07-03
|
+43.08%
2024-09
|
-25.29%
2015-06
|
2602 | 46.2% | 49.3% | |
| 高新兴(300098) | 5.74 | 2025-09-29 | 2015-06-12 |
日K
分K
|
22.55
2015-12-31
|
2.45
2024-02-06
|
565.8M
2024-11-06
|
0.0M
2015-06-16
|
+20.13%
2021-04-02
|
-33.49%
2016-04-28
|
+50.66%
2021-04
|
-40.63%
2016-04
|
2425 | 47.5% | 49.8% | |
| 用友网络(600588) | 15.32 | 2025-09-29 | 2015-01-05 |
日K
分K
|
74.39
2015-06-03
|
8.03
2024-08-28
|
353.0M
2025-03-07
|
3.1M
2017-01-19
|
+10.16%
2015-07-03
|
-22.63%
2018-01-19
|
+57.20%
2020-02
|
-35.69%
2024-01
|
2595 | 47.4% | 51.5% | |
| 海目星(688559) | 42.79 | 2025-09-29 | 2020-09-09 |
日K
分K
|
108.67
2022-08-17
|
17.99
2021-05-10
|
41.7M
2025-08-28
|
0.6M
2021-03-16
|
+20.01%
2021-07-08
|
-24.91%
2020-09-09
|
+164.36%
2021-07
|
-29.25%
2021-08
|
1216 | 48.4% | 50.7% | |
| 东方电热(300217) | 5.75 | 2025-09-29 | 2015-01-05 |
日K
分K
|
16.85
2015-04-16
|
1.85
2020-02-04
|
404.8M
2020-03-04
|
2.4M
2015-07-14
|
+20.05%
2020-08-25
|
-64.45%
2015-04-23
|
+55.61%
2020-02
|
-60.43%
2015-04
|
2587 | 46.7% | 47.2% | |
| 国泰集团(603977) | 12.78 | 2025-09-29 | 2016-11-11 |
日K
分K
|
29.79
2016-12-05
|
4.50
2018-10-25
|
70.5M
2025-07-22
|
0.0M
2016-11-14
|
+10.07%
2019-05-22
|
-28.63%
2018-04-25
|
+245.30%
2016-11
|
-29.94%
2018-04
|
2060 | 46.8% | 50.2% | |
| 至正股份(603991) | 67.11 | 2025-09-29 | 2017-03-08 |
日K
分K
|
106.32
2024-10-30
|
12.73
2017-03-08
|
22.8M
2024-10-30
|
0.0M
2017-03-09
|
+10.02%
2020-04-07
|
-10.02%
2020-02-03
|
+244.76%
2017-03
|
-28.98%
2024-11
|
2063 | 49.3% | 49.5% | |
| 招商证券(600999) | 17.27 | 2025-09-29 | 2015-01-05 |
日K
分K
|
40.00
2015-04-09
|
9.24
2018-10-19
|
324.2M
2024-10-09
|
4.0M
2018-09-11
|
+10.16%
2015-07-08
|
-17.58%
2018-06-12
|
+33.61%
2024-09
|
-26.99%
2018-06
|
2589 | 47.2% | 50.2% | |
| 肇民科技(301000) | 48.63 | 2025-09-29 | 2021-05-28 |
日K
分K
|
63.89
2021-05-28
|
7.86
2024-02-08
|
52.5M
2024-12-04
|
0.2M
2021-10-22
|
+20.02%
2025-01-09
|
-45.15%
2022-03-24
|
+42.03%
2024-11
|
-47.09%
2022-03
|
1045 | 45.9% | 52.9% | |
| 银龙股份(603969) | 10.24 | 2025-09-29 | 2015-02-27 |
日K
分K
|
38.40
2015-06-04
|
3.27
2020-02-04
|
220.9M
2022-03-11
|
0.0M
2015-03-02
|
+10.14%
2020-05-20
|
-31.42%
2016-08-23
|
+99.49%
2015-05
|
-37.40%
2015-06
|
2567 | 48.9% | 47.1% | |
| 丰立智能(301368) | 72.96 | 2025-09-29 | 2022-12-15 |
日K
分K
|
101.04
2025-03-07
|
19.62
2022-12-29
|
24.5M
2024-12-10
|
1.1M
2023-05-16
|
+20.01%
2023-05-23
|
-19.99%
2025-04-07
|
+166.49%
2023-05
|
-38.11%
2024-01
|
666 | 49.8% | 49.1% | |
| 吉比特(603444) | 588.20 | 2025-09-29 | 2017-01-04 |
日K
分K
|
671.60
2020-08-05
|
77.76
2017-01-04
|
12.8M
2017-01-19
|
0.0M
2017-01-06
|
+10.01%
2017-01-04
|
-10.00%
2017-08-14
|
+267.05%
2017-01
|
-27.12%
2023-10
|
2112 | 48.8% | 51.0% | |
| 海宁皮城(002344) | 4.49 | 2025-09-29 | 2015-01-05 |
日K
分K
|
31.49
2015-06-10
|
2.95
2024-07-09
|
295.6M
2024-11-22
|
1.4M
2015-07-14
|
+10.12%
2021-09-08
|
-10.06%
2025-01-03
|
+38.14%
2015-03
|
-27.27%
2015-06
|
2510 | 47.1% | 46.9% | |
| 力合科技(300800) | 11.55 | 2025-09-29 | 2019-11-06 |
日K
分K
|
32.35
2019-11-11
|
7.17
2024-02-06
|
29.0M
2019-11-11
|
0.6M
2023-01-12
|
+13.75%
2021-10-25
|
-16.38%
2025-04-07
|
+18.42%
2024-09
|
-25.56%
2024-01
|
1422 | 48.9% | 49.6% | |
| 曙光股份(600303) | 3.85 | 2025-09-29 | 2015-01-05 |
日K
分K
|
17.20
2015-11-26
|
2.25
2024-09-18
|
167.7M
2015-11-13
|
0.3M
2022-05-09
|
+10.29%
2016-01-12
|
-10.16%
2015-09-10
|
+138.84%
2015-11
|
-44.46%
2022-10
|
2528 | 48.3% | 48.3% | |
| 保立佳(301037) | 14.78 | 2025-09-29 | 2021-07-30 |
日K
分K
|
35.27
2021-07-30
|
6.00
2024-02-08
|
17.2M
2025-03-07
|
0.2M
2022-05-27
|
+16.38%
2024-04-16
|
-28.61%
2022-06-17
|
+21.50%
2024-09
|
-27.24%
2024-01
|
984 | 50.2% | 47.8% | |
| 福莱蒽特(605566) | 28.92 | 2025-09-29 | 2021-10-25 |
日K
分K
|
46.38
2021-10-25
|
12.58
2024-02-08
|
16.5M
2021-10-25
|
0.2M
2023-05-19
|
+10.03%
2024-02-28
|
-10.01%
2021-10-26
|
+16.61%
2024-09
|
-27.78%
2024-01
|
930 | 48.7% | 49.6% | |
| 中色股份(000758) | 6.43 | 2025-09-29 | 2015-01-05 |
日K
分K
|
21.44
2015-03-24
|
3.30
2018-10-19
|
415.2M
2016-07-08
|
3.4M
2018-12-26
|
+10.18%
2015-07-07
|
-50.61%
2015-03-31
|
+31.83%
2019-05
|
-39.84%
2015-04
|
2593 | 48.3% | 47.0% | |
| 晶盛机电(300316) | 45.03 | 2025-09-29 | 2015-01-05 |
日K
分K
|
85.91
2022-08-19
|
6.07
2016-05-18
|
95.8M
2024-10-09
|
0.1M
2015-04-10
|
+20.01%
2024-09-26
|
-22.47%
2016-04-25
|
+50.90%
2016-06
|
-36.51%
2016-01
|
2500 | 48.0% | 50.6% | |
| 圣阳股份(002580) | 14.18 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.10
2015-04-22
|
4.30
2020-02-04
|
224.7M
2025-02-28
|
0.2M
2015-07-14
|
+10.10%
2018-08-24
|
-40.47%
2015-04-23
|
+86.36%
2021-07
|
-32.09%
2015-04
|
2447 | 50.0% | 47.0% | |
| 华侨城Ａ(000069) | 2.58 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.78
2015-06-25
|
1.77
2024-08-28
|
602.5M
2024-10-08
|
7.6M
2016-05-24
|
+10.19%
2024-09-05
|
-10.20%
2015-07-06
|
+54.50%
2024-09
|
-22.04%
2022-04
|
2559 | 46.1% | 48.8% | |
| 大业股份(603278) | 10.97 | 2025-09-29 | 2017-11-13 |
日K
分K
|
24.99
2017-11-20
|
4.95
2024-08-26
|
119.1M
2024-12-06
|
0.0M
2017-11-14
|
+10.08%
2024-07-29
|
-10.05%
2024-09-25
|
+33.30%
2019-05
|
-29.29%
2024-01
|
1904 | 48.4% | 48.7% | |
| 东鹏饮料(605499) | 290.55 | 2025-09-29 | 2021-05-27 |
日K
分K
|
338.92
2025-06-12
|
55.52
2021-05-27
|
29.3M
2021-06-16
|
0.1M
2021-06-01
|
+10.01%
2021-06-02
|
-22.14%
2022-09-13
|
+182.81%
2021-06
|
-27.14%
2022-09
|
1029 | 49.5% | 50.2% | |
| 东方日升(300118) | 10.34 | 2025-09-29 | 2015-01-05 |
日K
分K
|
39.47
2021-11-23
|
4.91
2018-10-19
|
197.2M
2021-02-02
|
0.3M
2018-08-07
|
+20.00%
2021-11-16
|
-19.99%
2021-02-01
|
+60.34%
2020-12
|
-35.31%
2018-08
|
2506 | 48.3% | 49.9% | |
| 北矿科技(600980) | 23.27 | 2025-09-29 | 2015-01-05 |
日K
分K
|
36.31
2016-07-08
|
8.86
2018-10-19
|
66.8M
2025-06-16
|
0.2M
2015-07-08
|
+10.23%
2015-07-31
|
-12.71%
2015-07-02
|
+66.52%
2019-05
|
-23.64%
2024-01
|
2590 | 50.7% | 47.6% | |
| 甬金股份(603995) | 17.48 | 2025-09-29 | 2019-12-24 |
日K
分K
|
45.75
2022-08-30
|
13.46
2024-02-05
|
48.3M
2025-06-11
|
0.7M
2023-07-24
|
+10.03%
2025-06-09
|
-32.49%
2020-04-23
|
+39.02%
2020-08
|
-28.98%
2020-04
|
1385 | 45.6% | 53.2% | |
| 三木集团(000632) | 3.89 | 2025-09-29 | 2015-01-05 |
日K
分K
|
18.00
2015-06-04
|
2.28
2024-02-08
|
180.7M
2022-11-30
|
0.4M
2015-07-13
|
+10.20%
2024-05-30
|
-10.10%
2025-04-28
|
+39.97%
2015-04
|
-29.74%
2022-04
|
2599 | 48.0% | 47.2% | |
| Zhuhai Zhumian Group Co Ltd(600185) | 5.84 | 2025-09-29 | 2015-01-05 |
日K
分K
|
18.10
2020-07-09
|
3.55
2018-10-12
|
442.7M
2022-12-20
|
1.5M
2019-12-04
|
+10.09%
2016-04-19
|
-10.50%
2015-08-21
|
+61.13%
2020-05
|
-26.86%
2022-04
|
2568 | 47.9% | 48.8% | |
| 安道麦A(000553) | 6.49 | 2025-09-29 | 2015-01-05 |
日K
分K
|
21.80
2015-06-11
|
4.10
2024-09-18
|
91.9M
2024-10-29
|
0.4M
2016-10-18
|
+10.06%
2024-10-17
|
-10.07%
2025-04-07
|
+39.15%
2016-10
|
-31.33%
2015-07
|
2310 | 47.4% | 49.7% | |
| 正和生态(605069) | 10.39 | 2025-09-29 | 2021-08-16 |
日K
分K
|
23.12
2022-01-10
|
4.57
2024-02-08
|
52.5M
2025-03-26
|
0.2M
2021-08-17
|
+10.08%
2024-03-06
|
-10.05%
2024-04-15
|
+45.14%
2024-10
|
-21.44%
2024-01
|
989 | 48.9% | 48.4% | |
| 华峰氨纶(002064) | 9.10 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.40
2015-04-13
|
3.72
2018-07-06
|
198.2M
2024-11-04
|
1.9M
2018-09-12
|
+10.14%
2015-05-21
|
-47.60%
2015-04-29
|
+42.20%
2021-01
|
-22.95%
2020-03
|
2586 | 47.5% | 49.0% | |
| 合力泰(002217) | 3.25 | 2025-09-29 | 2015-02-13 |
日K
分K
|
18.19
2015-04-15
|
0.99
2024-02-08
|
1,136.2M
2025-08-27
|
0.1M
2015-02-16
|
+10.27%
2024-02-22
|
-49.29%
2015-04-29
|
+31.06%
2019-01
|
-45.89%
2015-04
|
2485 | 45.6% | 49.3% | |
| 科华恒盛(002335) | 74.14 | 2025-09-29 | 2015-01-30 |
日K
分K
|
67.90
2015-05-28
|
7.31
2018-10-19
|
95.1M
2025-03-12
|
0.3M
2015-07-14
|
+10.03%
2015-09-07
|
-41.50%
2018-08-30
|
+48.70%
2020-02
|
-46.38%
2018-08
|
2513 | 49.6% | 49.3% | |
| 通光线缆(300265) | 9.11 | 2025-09-29 | 2015-05-26 |
日K
分K
|
24.84
2015-05-27
|
4.68
2024-02-06
|
116.2M
2024-08-08
|
0.4M
2020-02-03
|
+20.04%
2021-07-26
|
-19.93%
2025-04-07
|
+102.44%
2020-03
|
-41.43%
2015-06
|
2387 | 49.9% | 48.6% | |
| 今世缘(603369) | 39.71 | 2025-09-29 | 2015-01-05 |
日K
分K
|
67.98
2021-01-06
|
9.50
2015-08-25
|
41.7M
2016-12-13
|
1.0M
2016-01-07
|
+10.01%
2015-05-14
|
-10.05%
2015-08-19
|
+47.80%
2015-05
|
-24.97%
2015-06
|
2598 | 48.4% | 50.3% | |
| 辰安科技(300523) | 22.14 | 2025-09-29 | 2016-07-26 |
日K
分K
|
107.26
2016-08-22
|
13.90
2024-09-09
|
26.9M
2025-03-06
|
0.0M
2016-07-27
|
+20.01%
2025-03-05
|
-31.45%
2017-06-07
|
+261.36%
2016-08
|
-28.13%
2017-06
|
2138 | 48.1% | 50.6% | |
| 法 尔 胜(000890) | 4.56 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.49
2015-11-23
|
1.90
2020-05-26
|
136.5M
2023-08-04
|
0.2M
2016-04-14
|
+10.20%
2024-07-01
|
-10.09%
2025-04-07
|
+34.04%
2015-03
|
-35.84%
2016-01
|
2426 | 48.4% | 47.8% | |
| 国光股份(002749) | 14.99 | 2025-09-29 | 2015-03-20 |
日K
分K
|
133.07
2015-05-28
|
7.90
2021-10-28
|
34.5M
2022-05-24
|
0.0M
2015-03-23
|
+10.06%
2020-03-27
|
-41.21%
2016-09-12
|
+59.16%
2015-03
|
-48.94%
2016-04
|
2552 | 50.4% | 47.3% | |
| 奥海科技(002993) | 46.30 | 2025-09-29 | 2020-08-17 |
日K
分K
|
86.68
2020-09-15
|
23.07
2024-09-18
|
36.8M
2020-08-26
|
0.0M
2020-08-18
|
+10.01%
2024-02-06
|
-10.01%
2024-09-25
|
+127.48%
2020-08
|
-28.10%
2024-01
|
1232 | 48.4% | 50.6% | |
| 怡 亚 通(002183) | 5.22 | 2025-09-29 | 2015-01-05 |
日K
分K
|
37.39
2015-05-27
|
2.67
2024-07-09
|
561.1M
2022-05-23
|
0.4M
2015-10-20
|
+10.11%
2019-10-15
|
-47.80%
2015-03-26
|
+99.02%
2015-05
|
-48.50%
2015-03
|
2475 | 44.7% | 50.6% | |
| 丽臣实业(001218) | 20.24 | 2025-09-29 | 2021-10-15 |
日K
分K
|
46.81
2021-10-15
|
12.70
2024-09-18
|
12.3M
2021-10-20
|
0.2M
2022-09-13
|
+10.03%
2025-03-27
|
-10.01%
2021-10-18
|
+17.02%
2024-09
|
-37.62%
2021-10
|
952 | 51.4% | 46.1% | |
| 金鹰股份(600232) | 6.53 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.96
2016-06-16
|
3.21
2024-02-08
|
116.0M
2025-06-11
|
0.0M
2015-06-16
|
+10.30%
2015-01-12
|
-11.58%
2018-06-01
|
+73.56%
2015-06
|
-24.06%
2016-01
|
2425 | 49.5% | 45.8% | |