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 | ||||||
| 中兴通讯(000063) | 45.11 | 2025-09-29 | 2015-01-05 |
日K
分K
|
56.70
2020-03-03
|
11.85
2018-07-11
|
604.0M
2024-12-19
|
0.4M
2018-06-14
|
+10.02%
2015-07-08
|
-23.14%
2015-05-04
|
+46.01%
2019-02
|
-53.76%
2018-06
|
2529 | 49.8% | 49.1% | |
| 中国人保(601319) | 7.85 | 2025-09-29 | 2018-11-16 |
日K
分K
|
12.89
2019-03-08
|
4.01
2018-11-16
|
648.0M
2018-11-23
|
1.3M
2018-11-19
|
+10.06%
2024-09-18
|
-10.06%
2020-02-03
|
+37.48%
2019-02
|
-23.82%
2019-11
|
1657 | 44.1% | 50.6% | |
| 吉大通信(300597) | 9.16 | 2025-09-29 | 2017-01-23 |
日K
分K
|
32.50
2017-03-21
|
5.19
2024-02-06
|
64.8M
2022-03-24
|
0.0M
2017-01-24
|
+20.00%
2022-03-23
|
-19.13%
2025-04-07
|
+127.27%
2017-02
|
-32.54%
2022-04
|
2095 | 50.5% | 47.6% | |
| 风神股份(600469) | 5.89 | 2025-09-29 | 2015-01-05 |
日K
分K
|
17.53
2015-06-08
|
3.03
2018-10-19
|
87.3M
2023-06-12
|
0.6M
2018-10-10
|
+10.09%
2019-04-29
|
-10.23%
2015-07-06
|
+42.03%
2015-03
|
-32.19%
2017-05
|
2419 | 47.5% | 47.7% | |
| 科捷智能(688455) | 15.06 | 2025-09-29 | 2022-09-15 |
日K
分K
|
24.92
2022-09-15
|
7.29
2024-02-06
|
29.1M
2025-05-28
|
0.2M
2023-09-26
|
+20.00%
2025-05-26
|
-16.81%
2022-09-15
|
+18.85%
2024-11
|
-34.89%
2022-09
|
726 | 50.3% | 47.0% | |
| 福莱新材(605488) | 37.41 | 2025-09-29 | 2021-05-13 |
日K
分K
|
62.83
2025-02-21
|
8.18
2024-02-08
|
34.2M
2024-04-08
|
0.2M
2022-10-21
|
+10.03%
2024-04-03
|
-29.05%
2025-05-23
|
+20.94%
2024-11
|
-29.88%
2024-01
|
1055 | 51.2% | 47.1% | |
| ZheJiang Yayi Metal Technology Co Ltd(301113) | 22.34 | 2025-09-29 | 2021-12-22 |
日K
分K
|
89.40
2021-12-22
|
14.75
2024-02-08
|
12.4M
2021-12-22
|
0.2M
2023-05-12
|
+20.01%
2022-04-22
|
-20.63%
2025-04-29
|
+22.27%
2024-09
|
-30.54%
2021-12
|
904 | 49.6% | 48.8% | |
| 闽发铝业(002578) | 3.29 | 2025-09-29 | 2015-01-05 |
日K
分K
|
12.32
2015-04-03
|
2.22
2024-02-07
|
234.8M
2024-01-03
|
0.8M
2018-04-16
|
+10.23%
2015-07-06
|
-55.01%
2015-04-01
|
+45.70%
2015-05
|
-50.29%
2015-04
|
2432 | 47.6% | 45.5% | |
| 福能股份(600483) | 9.87 | 2025-09-29 | 2015-01-05 |
日K
分K
|
24.80
2015-06-10
|
6.51
2018-02-09
|
112.2M
2021-09-23
|
0.1M
2015-07-14
|
+10.08%
2015-06-03
|
-25.38%
2022-02-28
|
+39.88%
2021-09
|
-28.50%
2016-01
|
2560 | 48.1% | 48.5% | |
| 和达科技(688296) | 14.51 | 2025-09-29 | 2021-07-27 |
日K
分K
|
57.49
2021-08-25
|
7.09
2024-02-06
|
17.3M
2021-07-27
|
0.1M
2022-03-02
|
+24.97%
2021-07-28
|
-20.01%
2023-04-13
|
+44.86%
2021-08
|
-34.81%
2023-04
|
1003 | 48.9% | 49.5% | |
| 泰和科技(300801) | 26.39 | 2025-09-29 | 2019-11-28 |
日K
分K
|
36.08
2020-08-27
|
10.31
2024-02-06
|
61.9M
2025-06-25
|
0.3M
2019-11-29
|
+20.02%
2025-06-23
|
-19.66%
2025-04-07
|
+43.33%
2020-08
|
-25.47%
2024-01
|
1406 | 48.7% | 49.5% | |
| 苏常柴Ｂ(200570) | 1.98 | 2025-09-29 | 2015-04-14 |
日K
分K
|
8.24
2015-06-18
|
1.62
2025-04-18
|
10.3M
2015-04-14
|
0.0M
2019-10-09
|
+10.09%
2015-07-09
|
-10.09%
2015-08-20
|
+15.17%
2015-05
|
-21.77%
2015-07
|
2536 | 38.6% | 40.5% | |
| 信音电子(301329) | 20.49 | 2025-09-29 | 2023-07-17 |
日K
分K
|
32.00
2023-07-17
|
12.19
2024-02-06
|
29.3M
2023-07-17
|
1.0M
2024-09-11
|
+20.00%
2024-03-28
|
-19.98%
2025-04-07
|
+30.38%
2024-05
|
-30.49%
2024-01
|
527 | 51.0% | 47.8% | |
| 电魂网络(603258) | 21.17 | 2025-09-29 | 2016-10-26 |
日K
分K
|
88.88
2016-11-23
|
12.55
2018-10-19
|
36.8M
2025-02-18
|
0.0M
2016-10-27
|
+10.03%
2024-02-08
|
-10.01%
2025-04-07
|
+134.05%
2016-11
|
-23.38%
2016-12
|
2161 | 50.2% | 48.8% | |
| 中洲控股(000042) | 7.94 | 2025-09-29 | 2015-01-05 |
日K
分K
|
30.90
2015-06-08
|
2.93
2024-02-08
|
72.9M
2022-09-14
|
0.2M
2017-12-08
|
+10.13%
2024-06-26
|
-10.09%
2024-02-05
|
+43.29%
2024-09
|
-28.40%
2018-10
|
2458 | 48.4% | 47.7% | |
| 水发燃气(603318) | 6.62 | 2025-09-29 | 2015-04-24 |
日K
分K
|
33.91
2015-06-01
|
3.13
2015-04-24
|
100.2M
2024-11-22
|
0.0M
2015-04-27
|
+10.07%
2022-05-18
|
-10.06%
2018-02-01
|
+511.28%
2015-05
|
-60.04%
2019-11
|
2349 | 48.7% | 48.7% | |
| 风范股份(601700) | 4.64 | 2025-09-29 | 2015-01-05 |
日K
分K
|
18.59
2015-05-28
|
2.57
2018-10-19
|
308.7M
2021-12-21
|
0.7M
2015-07-14
|
+10.16%
2018-12-12
|
-10.10%
2024-02-05
|
+66.25%
2019-02
|
-36.53%
2018-03
|
2405 | 48.9% | 46.4% | |
| 金诚信(603979) | 67.00 | 2025-09-29 | 2015-06-30 |
日K
分K
|
69.97
2025-09-01
|
7.00
2018-10-17
|
72.4M
2015-07-03
|
0.1M
2015-07-01
|
+10.05%
2019-07-08
|
-10.04%
2015-09-11
|
+45.76%
2015-07
|
-39.73%
2015-08
|
2484 | 50.2% | 47.5% | |
| 肯特股份(301591) | 42.46 | 2025-09-29 | 2024-02-28 |
日K
分K
|
88.00
2024-02-28
|
27.50
2024-09-18
|
15.4M
2024-02-28
|
0.6M
2024-09-11
|
+20.00%
2024-05-22
|
-20.01%
2025-04-07
|
+27.49%
2024-09
|
-24.85%
2024-03
|
377 | 46.7% | 50.9% | |
| 海创药业(688302) | 53.08 | 2025-09-29 | 2022-04-12 |
日K
分K
|
78.77
2023-05-04
|
22.60
2024-07-05
|
14.6M
2022-04-12
|
0.2M
2024-01-11
|
+37.21%
2022-04-12
|
-20.00%
2025-04-07
|
+47.43%
2024-09
|
-28.56%
2024-01
|
833 | 45.3% | 53.4% | |
| 春兴精工(002547) | 5.31 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.15
2015-04-23
|
2.20
2024-07-09
|
486.9M
2025-09-04
|
0.3M
2016-02-22
|
+10.18%
2024-07-03
|
-66.51%
2015-05-04
|
+98.60%
2022-07
|
-56.76%
2015-05
|
2405 | 46.3% | 49.6% | |
| 誉辰智能(688638) | 45.80 | 2025-09-29 | 2023-07-12 |
日K
分K
|
84.20
2023-07-12
|
20.72
2024-09-18
|
4.6M
2025-09-08
|
0.0M
2024-08-14
|
+20.01%
2025-09-05
|
-25.57%
2024-06-20
|
+18.08%
2024-09
|
-23.54%
2024-06
|
530 | 46.0% | 52.1% | |
| 电科院(300215) | 5.98 | 2025-09-29 | 2015-01-05 |
日K
分K
|
24.00
2016-09-30
|
2.96
2024-02-08
|
120.3M
2024-05-29
|
0.4M
2015-07-28
|
+20.09%
2024-05-06
|
-19.38%
2025-04-07
|
+50.72%
2024-05
|
-39.96%
2016-01
|
2567 | 48.5% | 48.5% | |
| 亚玛顿(002623) | 19.97 | 2025-09-29 | 2015-01-05 |
日K
分K
|
59.72
2016-11-08
|
12.03
2025-04-09
|
56.5M
2025-07-09
|
0.2M
2018-08-22
|
+10.02%
2019-11-25
|
-10.01%
2015-08-25
|
+55.68%
2015-05
|
-38.29%
2020-03
|
2582 | 50.4% | 48.6% | |
| 中信金属(601061) | 9.32 | 2025-09-29 | 2023-04-10 |
日K
分K
|
14.21
2023-04-10
|
6.45
2024-01-23
|
301.6M
2023-04-10
|
3.6M
2024-08-14
|
+10.05%
2023-05-12
|
-10.05%
2025-04-07
|
+18.75%
2024-09
|
-28.65%
2023-04
|
591 | 46.9% | 49.7% | |
| 柯利达(603828) | 4.66 | 2025-09-29 | 2015-02-26 |
日K
分K
|
42.13
2015-05-27
|
1.32
2024-06-05
|
124.7M
2023-08-07
|
0.0M
2015-02-27
|
+10.22%
2024-02-19
|
-43.89%
2015-07-20
|
+71.88%
2015-05
|
-49.86%
2015-07
|
2474 | 47.9% | 48.0% | |
| 京山轻机(000821) | 12.65 | 2025-09-29 | 2015-01-05 |
日K
分K
|
34.44
2015-06-25
|
4.99
2020-02-04
|
233.5M
2022-07-27
|
1.1M
2018-06-22
|
+10.08%
2020-03-23
|
-10.10%
2017-06-20
|
+101.84%
2022-06
|
-36.44%
2015-07
|
2452 | 48.3% | 48.9% | |
| 西测测试(301306) | 52.65 | 2025-09-29 | 2022-07-26 |
日K
分K
|
73.39
2025-08-11
|
17.56
2024-02-06
|
18.2M
2024-06-04
|
0.2M
2022-12-20
|
+20.01%
2024-02-21
|
-19.86%
2024-10-08
|
+39.28%
2024-05
|
-32.71%
2024-01
|
762 | 48.0% | 50.9% | |
| 安达智能(688125) | 52.67 | 2025-09-29 | 2022-04-15 |
日K
分K
|
84.70
2022-08-29
|
24.10
2024-09-18
|
8.2M
2022-04-15
|
0.1M
2024-09-09
|
+18.32%
2022-08-17
|
-19.68%
2025-04-07
|
+39.09%
2022-07
|
-30.26%
2024-01
|
814 | 46.8% | 52.3% | |
| 信濠光电(301051) | 22.69 | 2025-09-29 | 2021-08-27 |
日K
分K
|
181.00
2021-08-27
|
17.42
2025-04-09
|
19.5M
2025-08-21
|
0.1M
2022-03-04
|
+20.00%
2022-06-16
|
-32.85%
2022-03-18
|
+32.46%
2021-10
|
-50.98%
2022-03
|
980 | 46.7% | 52.7% | |
| 钢研高纳(300034) | 16.02 | 2025-09-29 | 2015-01-05 |
日K
分K
|
61.23
2021-11-30
|
8.09
2018-02-09
|
64.2M
2025-07-22
|
0.9M
2020-02-03
|
+17.56%
2021-07-07
|
-37.59%
2022-05-13
|
+41.15%
2020-12
|
-30.61%
2024-01
|
2512 | 49.9% | 49.0% | |
| 蠡湖股份(300694) | 12.02 | 2025-09-29 | 2018-10-15 |
日K
分K
|
30.31
2019-04-17
|
6.80
2024-02-06
|
77.1M
2024-11-21
|
0.1M
2018-10-16
|
+20.02%
2024-11-11
|
-20.01%
2025-04-07
|
+96.77%
2018-10
|
-26.56%
2018-11
|
1681 | 49.7% | 48.6% | |
| 沈阳化工(000698) | 4.01 | 2025-09-29 | 2015-01-05 |
日K
分K
|
13.50
2015-06-25
|
2.51
2024-09-10
|
187.7M
2020-07-24
|
1.2M
2015-07-08
|
+10.13%
2020-03-03
|
-10.07%
2015-08-17
|
+224.03%
2020-07
|
-37.67%
2020-08
|
2596 | 49.7% | 45.5% | |
| Haiyang Tech(603382) | 35.43 | 2025-09-29 | - |
日K
分K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| 明志科技(688355) | 19.40 | 2025-09-29 | 2021-05-12 |
日K
分K
|
44.44
2022-11-21
|
10.51
2024-02-06
|
16.4M
2021-05-12
|
0.1M
2022-04-01
|
+20.01%
2022-09-06
|
-18.06%
2025-04-07
|
+27.37%
2024-09
|
-37.46%
2022-04
|
1056 | 47.7% | 50.0% | |
| 盈趣科技(002925) | 20.74 | 2025-09-29 | 2018-01-15 |
日K
分K
|
108.62
2018-03-12
|
10.42
2024-08-28
|
62.0M
2024-12-19
|
0.0M
2018-01-16
|
+70.00%
2019-04-30
|
-38.39%
2019-03-27
|
+138.27%
2018-01
|
-48.22%
2019-05
|
1860 | 48.4% | 50.2% | |
| 金浦钛业(000545) | 2.68 | 2025-09-29 | 2015-01-05 |
日K
分K
|
10.67
2015-05-15
|
1.50
2024-02-08
|
344.3M
2020-11-19
|
0.6M
2015-09-29
|
+10.24%
2024-02-19
|
-10.22%
2024-02-01
|
+59.00%
2020-11
|
-32.83%
2022-04
|
2394 | 46.7% | 47.5% | |
| 联美控股(600167) | 10.05 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.78
2015-05-26
|
4.73
2024-02-05
|
58.0M
2021-12-22
|
0.6M
2018-04-27
|
+10.08%
2022-09-20
|
-49.18%
2016-04-29
|
+23.80%
2015-05
|
-35.15%
2017-05
|
2460 | 46.2% | 49.9% | |
| 杭钢股份(600126) | 10.05 | 2025-09-29 | 2015-03-31 |
日K
分K
|
15.69
2015-06-15
|
3.23
2024-09-18
|
802.8M
2025-02-14
|
0.3M
2015-03-31
|
+10.59%
2015-09-01
|
-21.49%
2016-06-16
|
+43.30%
2015-04
|
-26.89%
2015-06
|
2530 | 47.1% | 48.1% | |
| 经纬辉开(300120) | 10.05 | 2025-09-29 | 2015-01-05 |
日K
分K
|
39.18
2015-06-18
|
3.49
2024-02-06
|
269.3M
2024-10-17
|
0.4M
2018-02-22
|
+20.08%
2024-07-01
|
-20.84%
2016-06-29
|
+121.48%
2020-07
|
-47.69%
2015-07
|
2488 | 50.1% | 47.1% | |
| 普联软件(300996) | 17.42 | 2025-09-29 | 2021-06-03 |
日K
分K
|
42.77
2023-03-14
|
10.69
2024-02-06
|
98.3M
2025-07-11
|
0.4M
2022-09-13
|
+20.03%
2024-02-08
|
-30.35%
2025-05-09
|
+55.26%
2022-10
|
-35.08%
2024-01
|
1040 | 47.8% | 51.3% | |
| 崇德科技(301548) | 50.95 | 2025-09-29 | 2023-09-20 |
日K
分K
|
66.21
2024-06-19
|
23.41
2024-02-06
|
14.9M
2023-09-20
|
0.3M
2024-09-18
|
+19.27%
2024-09-27
|
-20.00%
2025-04-07
|
+29.70%
2024-06
|
-32.33%
2024-01
|
480 | 47.5% | 51.5% | |
| 七彩化学(300758) | 13.41 | 2025-09-29 | 2019-02-22 |
日K
分K
|
34.55
2019-03-07
|
5.37
2024-02-08
|
91.2M
2024-05-09
|
0.0M
2019-02-25
|
+20.00%
2020-11-10
|
-41.23%
2019-09-23
|
+101.42%
2020-07
|
-36.31%
2019-09
|
1594 | 47.7% | 50.3% | |
| 极米科技(688696) | 121.49 | 2025-09-29 | 2021-03-03 |
日K
分K
|
631.27
2021-06-28
|
50.71
2024-08-29
|
11.9M
2021-03-03
|
0.1M
2022-01-04
|
+19.14%
2024-09-27
|
-17.38%
2024-10-08
|
+50.45%
2021-04
|
-31.92%
2021-07
|
1102 | 43.9% | 55.6% | |
| 深华发Ａ(000020) | 15.45 | 2025-09-29 | 2015-03-20 |
日K
分K
|
37.37
2015-12-24
|
7.30
2022-04-26
|
43.9M
2024-01-26
|
0.0M
2015-03-23
|
+10.05%
2021-01-20
|
-10.03%
2022-09-21
|
+130.12%
2015-10
|
-39.24%
2015-07
|
2454 | 49.7% | 48.2% | |
| Sidea Semiconductor Equipment(301629) | 222.40 | 2025-09-29 | 2025-03-24 |
日K
分K
|
199.90
2025-04-02
|
143.70
2025-06-23
|
8.2M
2025-03-24
|
0.4M
2025-07-14
|
+20.00%
2025-04-01
|
-8.90%
2025-04-08
|
-
-
|
-
-
|
119 | 48.7% | 47.1% | |
| 深圳能源(000027) | 6.72 | 2025-09-29 | 2015-01-05 |
日K
分K
|
18.17
2015-06-10
|
4.39
2020-06-16
|
445.0M
2021-03-30
|
1.8M
2019-01-23
|
+10.08%
2024-09-20
|
-17.42%
2020-05-25
|
+93.78%
2021-03
|
-26.81%
2016-01
|
2603 | 47.8% | 46.5% | |
| 意华股份(002897) | 47.71 | 2025-09-29 | 2017-09-07 |
日K
分K
|
87.92
2022-08-17
|
14.65
2018-10-12
|
43.7M
2024-10-21
|
0.0M
2017-09-11
|
+10.05%
2017-09-07
|
-10.01%
2020-02-25
|
+63.57%
2017-09
|
-32.09%
2022-04
|
1946 | 49.1% | 50.0% | |
| 卓然股份(688121) | 12.77 | 2025-09-29 | 2021-09-06 |
日K
分K
|
48.50
2021-09-09
|
8.96
2024-09-18
|
31.3M
2021-09-06
|
0.2M
2022-02-17
|
+20.00%
2023-04-17
|
-14.52%
2025-04-07
|
+44.14%
2023-04
|
-29.33%
2022-04
|
974 | 45.9% | 52.8% | |
| 罗莱生活(002293) | 8.07 | 2025-09-29 | 2015-01-05 |
日K
分K
|
36.00
2015-05-27
|
6.12
2024-09-20
|
62.2M
2015-05-27
|
0.6M
2019-12-03
|
+10.04%
2021-10-22
|
-11.15%
2015-05-21
|
+35.94%
2015-05
|
-32.17%
2015-06
|
2581 | 47.9% | 48.7% | |