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 | ||||||
| 三维通信(002115) | 10.77 | 2025-09-29 | 2015-01-05 |
日K
分K
|
27.29
2015-06-05
|
3.33
2022-04-27
|
458.3M
2024-12-17
|
0.3M
2015-08-25
|
+10.08%
2024-11-22
|
-26.69%
2017-06-15
|
+30.22%
2024-09
|
-33.40%
2016-01
|
2433 | 49.7% | 48.0% | |
| 奥特佳(002239) | 3.37 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.11
2015-05-22
|
1.56
2019-08-15
|
832.1M
2023-11-22
|
0.8M
2015-04-14
|
+10.29%
2019-08-15
|
-67.87%
2016-01-05
|
+172.47%
2020-02
|
-37.86%
2016-01
|
2256 | 44.4% | 48.7% | |
| 比亚迪(002594) | 108.61 | 2025-09-29 | 2015-01-05 |
日K
分K
|
416.98
2025-05-23
|
35.91
2015-02-06
|
133.0M
2025-09-01
|
1.7M
2017-01-19
|
+10.01%
2015-09-11
|
-10.00%
2015-07-22
|
+41.44%
2017-09
|
-33.94%
2015-06
|
2593 | 49.2% | 50.2% | |
| 中国平安(601318) | 56.01 | 2025-09-29 | 2015-01-05 |
日K
分K
|
94.62
2020-11-30
|
24.65
2015-08-25
|
1,686.7M
2015-07-07
|
12.8M
2016-10-20
|
+10.17%
2015-07-06
|
-10.25%
2015-08-21
|
+31.39%
2024-09
|
-17.12%
2021-07
|
2601 | 48.3% | 50.5% | |
| 东方创业(600278) | 7.43 | 2025-09-29 | 2015-01-05 |
日K
分K
|
28.67
2015-06-11
|
4.93
2024-02-06
|
102.4M
2025-05-13
|
0.3M
2015-07-13
|
+10.17%
2015-09-01
|
-10.12%
2015-08-19
|
+77.52%
2019-03
|
-29.25%
2018-10
|
2583 | 49.4% | 47.2% | |
| 万顺股份(300057) | 6.08 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.49
2015-06-02
|
3.50
2024-02-06
|
203.3M
2025-02-10
|
0.2M
2015-07-20
|
+20.04%
2021-06-04
|
-24.38%
2017-03-06
|
+52.81%
2022-07
|
-34.53%
2015-07
|
2426 | 49.0% | 47.2% | |
| 华平股份(300074) | 4.73 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.58
2015-06-11
|
2.41
2024-02-08
|
207.2M
2022-03-21
|
0.5M
2015-06-05
|
+20.09%
2022-03-18
|
-18.44%
2025-04-07
|
+59.00%
2015-03
|
-47.04%
2018-06
|
2548 | 49.3% | 47.0% | |
| 新疆浩源(002700) | 6.76 | 2025-09-29 | 2015-01-05 |
日K
分K
|
21.90
2015-06-08
|
3.27
2022-04-27
|
55.4M
2018-11-07
|
0.2M
2020-04-30
|
+10.06%
2018-07-27
|
-10.04%
2020-02-03
|
+35.96%
2016-03
|
-23.74%
2020-05
|
2599 | 47.6% | 47.2% | |
| 华纺股份(600448) | 3.38 | 2025-09-29 | 2015-01-05 |
日K
分K
|
16.70
2015-06-25
|
1.82
2024-06-25
|
353.8M
2025-05-14
|
0.4M
2015-07-08
|
+10.17%
2025-05-07
|
-16.26%
2018-05-08
|
+34.00%
2020-02
|
-32.05%
2016-01
|
2554 | 47.9% | 45.6% | |
| 中设股份(002883) | 11.50 | 2025-09-29 | 2017-06-20 |
日K
分K
|
23.82
2018-01-08
|
6.53
2017-06-20
|
65.3M
2025-07-24
|
0.0M
2017-06-22
|
+10.09%
2017-06-20
|
-10.06%
2019-04-29
|
+114.43%
2017-06
|
-20.78%
2017-11
|
1989 | 50.4% | 47.6% | |
| 京投发展(600683) | 4.06 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.25
2015-06-04
|
3.28
2021-07-30
|
152.0M
2024-03-28
|
0.6M
2019-11-28
|
+10.47%
2016-01-29
|
-10.50%
2015-08-21
|
+56.30%
2021-09
|
-30.46%
2022-04
|
2585 | 47.2% | 47.7% | |
| 会畅通讯(300578) | 18.30 | 2025-09-29 | 2017-01-25 |
日K
分K
|
86.35
2020-03-03
|
6.47
2017-01-25
|
64.7M
2024-10-30
|
0.0M
2017-02-03
|
+20.02%
2024-02-19
|
-20.00%
2025-04-07
|
+211.18%
2017-02
|
-41.74%
2020-03
|
2024 | 49.0% | 49.9% | |
| 梦百合(603313) | 8.82 | 2025-09-29 | 2016-10-13 |
日K
分K
|
60.48
2016-11-10
|
5.26
2024-09-18
|
71.5M
2025-04-11
|
0.0M
2016-10-14
|
+10.06%
2024-10-29
|
-23.62%
2017-05-04
|
+88.15%
2016-10
|
-34.69%
2020-03
|
2170 | 46.9% | 50.9% | |
| 科拓生物(300858) | 17.66 | 2025-09-29 | 2020-07-27 |
日K
分K
|
57.30
2020-08-17
|
11.03
2025-04-07
|
42.6M
2025-08-05
|
0.0M
2020-07-28
|
+20.01%
2022-01-06
|
-38.89%
2020-07-28
|
+56.30%
2020-08
|
-36.58%
2022-02
|
1247 | 47.1% | 51.6% | |
| 红土科技创新3年封闭混合(501201) | 1.36 | 2025-09-29 | 2021-03-05 |
日K
分K
|
2.69
2021-08-09
|
0.63
2024-08-29
|
4.2M
2025-08-22
|
0.0M
2021-05-13
|
+10.03%
2021-07-08
|
-10.01%
2021-07-14
|
+27.21%
2021-07
|
-24.04%
2024-01
|
1088 | 45.2% | 48.3% | |
| 贵州茅台(600519) | 1,460.86 | 2025-09-29 | 2015-01-05 |
日K
分K
|
2,627.88
2021-02-18
|
155.88
2015-01-19
|
31.8M
2015-07-08
|
0.8M
2016-01-07
|
+10.37%
2015-04-15
|
-10.00%
2018-10-29
|
+29.12%
2015-04
|
-24.41%
2022-10
|
2601 | 49.3% | 50.2% | |
| 科瑞思(301314) | 42.85 | 2025-09-29 | 2023-03-28 |
日K
分K
|
71.92
2023-03-28
|
22.77
2024-02-06
|
8.9M
2023-03-28
|
0.3M
2024-01-04
|
+20.00%
2024-06-18
|
-19.57%
2025-04-07
|
+44.50%
2024-06
|
-27.08%
2024-01
|
599 | 51.4% | 47.6% | |
| 美芯晟(688458) | 48.98 | 2025-09-29 | 2023-05-22 |
日K
分K
|
106.80
2023-08-30
|
20.00
2024-09-18
|
11.1M
2025-04-11
|
0.2M
2023-08-10
|
+20.00%
2024-09-27
|
-33.54%
2024-06-25
|
+31.24%
2024-09
|
-37.62%
2024-01
|
565 | 46.5% | 52.4% | |
| 海航基础(600515) | 4.09 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.58
2015-12-25
|
2.55
2019-12-12
|
543.6M
2025-07-25
|
0.2M
2018-08-13
|
+10.20%
2016-05-27
|
-32.65%
2019-11-01
|
+32.69%
2020-07
|
-41.04%
2018-08
|
2319 | 46.7% | 47.9% | |
| 利欧股份(002131) | 5.46 | 2025-09-29 | 2015-01-05 |
日K
分K
|
18.44
2015-05-15
|
1.27
2019-01-31
|
2,985.4M
2024-12-04
|
0.1M
2015-05-08
|
+10.29%
2024-06-03
|
-68.55%
2015-05-15
|
+99.46%
2024-11
|
-32.28%
2015-05
|
2457 | 43.5% | 47.7% | |
| 久吾高科(300631) | 32.76 | 2025-09-29 | 2017-03-23 |
日K
分K
|
66.50
2021-08-13
|
8.97
2017-03-23
|
38.8M
2025-08-19
|
0.0M
2017-03-29
|
+20.02%
2025-05-19
|
-19.10%
2025-04-07
|
+99.22%
2021-07
|
-25.74%
2022-04
|
2062 | 49.0% | 50.1% | |
| 万达电影(002739) | 12.29 | 2025-09-29 | 2015-01-22 |
日K
分K
|
175.50
2015-05-04
|
8.90
2024-09-18
|
156.0M
2024-10-08
|
0.0M
2015-01-26
|
+10.04%
2023-11-28
|
-51.15%
2015-05-04
|
+77.13%
2015-01
|
-38.85%
2016-07
|
2140 | 47.5% | 50.4% | |
| 共进股份(603118) | 12.98 | 2025-09-29 | 2015-02-25 |
日K
分K
|
44.80
2015-05-04
|
4.80
2018-10-19
|
253.1M
2025-02-28
|
0.0M
2015-02-26
|
+10.06%
2018-03-28
|
-50.21%
2015-05-08
|
+42.35%
2015-04
|
-35.35%
2015-06
|
2537 | 49.7% | 48.1% | |
| 三毛B股(900922) | 0.82 | 2025-09-29 | 2015-01-05 |
日K
分K
|
1.96
2015-12-21
|
0.32
2024-06-06
|
4.8M
2015-11-04
|
0.0M
2019-07-19
|
+10.10%
2020-06-29
|
-10.05%
2020-02-03
|
+50.78%
2015-10
|
-17.27%
2015-09
|
2470 | 46.5% | 46.7% | |
| 恒帅股份(300969) | 130.67 | 2025-09-29 | 2021-04-12 |
日K
分K
|
174.98
2021-11-01
|
32.59
2021-07-28
|
11.3M
2021-04-12
|
0.3M
2025-04-01
|
+20.01%
2021-08-27
|
-28.15%
2025-04-30
|
+85.61%
2021-10
|
-31.16%
2021-04
|
1076 | 47.0% | 52.1% | |
| 振华B股(900947) | 0.27 | 2025-09-29 | 2015-01-05 |
日K
分K
|
0.95
2015-06-08
|
0.18
2024-01-23
|
36.5M
2015-04-14
|
0.1M
2019-11-15
|
+9.97%
2015-03-31
|
-17.31%
2018-01-08
|
+31.63%
2015-04
|
-19.12%
2015-07
|
2601 | 43.1% | 42.1% | |
| San Yang Ma Chongqing Logistics Co Ltd(001317) | 49.32 | 2025-09-29 | 2021-11-30 |
日K
分K
|
108.63
2021-12-30
|
19.20
2021-11-30
|
16.5M
2021-12-08
|
0.1M
2021-12-02
|
+10.01%
2021-12-03
|
-10.00%
2021-12-30
|
+238.36%
2021-12
|
-35.01%
2022-01
|
915 | 51.7% | 47.3% | |
| 蜂助手(301382) | 35.62 | 2025-09-29 | 2023-05-17 |
日K
分K
|
67.65
2025-03-07
|
15.77
2024-07-18
|
56.6M
2025-02-25
|
1.3M
2024-04-12
|
+20.00%
2025-02-24
|
-20.01%
2025-04-07
|
+53.40%
2024-09
|
-24.53%
2023-06
|
568 | 53.3% | 45.2% | |
| Hunan Lead Power Dazhi Technology Inc Co(300530) | 34.94 | 2025-09-29 | 2016-08-09 |
日K
分K
|
103.89
2016-09-08
|
10.32
2024-02-08
|
29.3M
2025-06-10
|
0.0M
2016-08-10
|
+20.02%
2023-12-15
|
-33.50%
2018-04-25
|
+359.38%
2016-08
|
-45.01%
2021-01
|
2198 | 47.2% | 51.2% | |
| 拓山重工(001226) | 42.54 | 2025-09-29 | 2022-06-22 |
日K
分K
|
57.20
2022-06-29
|
19.43
2024-09-18
|
15.7M
2025-07-29
|
0.1M
2022-06-23
|
+10.02%
2023-02-13
|
-10.02%
2025-04-08
|
+32.24%
2022-06
|
-16.87%
2024-07
|
786 | 51.5% | 46.7% | |
| 祥龙电业(600769) | 13.05 | 2025-09-29 | 2015-01-05 |
日K
分K
|
17.68
2015-06-11
|
3.27
2018-10-19
|
74.6M
2021-04-19
|
0.1M
2019-05-09
|
+10.29%
2015-07-08
|
-10.26%
2016-01-07
|
+46.47%
2024-10
|
-35.13%
2016-01
|
2568 | 49.5% | 47.9% | |
| 聚胶股份(301283) | 41.90 | 2025-09-29 | 2022-09-02 |
日K
分K
|
64.77
2022-10-24
|
20.80
2024-09-18
|
9.2M
2025-05-16
|
0.1M
2023-03-01
|
+14.86%
2024-09-27
|
-18.84%
2025-04-07
|
+28.13%
2022-10
|
-22.50%
2024-01
|
734 | 48.6% | 50.3% | |
| 美邦股份(605033) | 21.98 | 2025-09-29 | 2021-09-16 |
日K
分K
|
32.86
2025-01-16
|
9.73
2024-09-18
|
28.0M
2025-07-23
|
0.3M
2023-05-16
|
+10.03%
2025-01-06
|
-10.03%
2024-02-05
|
+66.21%
2021-12
|
-28.79%
2022-01
|
966 | 51.2% | 47.5% | |
| Jiangsu Hongtian Technology Co Ltd(603800) | 50.16 | 2025-09-29 | 2015-12-10 |
日K
分K
|
60.00
2025-08-14
|
7.52
2021-02-08
|
43.2M
2017-03-20
|
0.0M
2015-12-11
|
+10.04%
2018-05-14
|
-10.03%
2018-10-08
|
+241.98%
2015-12
|
-35.96%
2016-01
|
2367 | 49.8% | 48.6% | |
| 航天软件(688562) | 17.90 | 2025-09-29 | 2023-05-24 |
日K
分K
|
35.25
2023-06-12
|
11.88
2024-09-18
|
53.2M
2023-05-24
|
0.7M
2024-08-28
|
+19.99%
2023-05-30
|
-15.55%
2025-04-07
|
+28.38%
2024-09
|
-25.07%
2024-01
|
563 | 47.4% | 50.4% | |
| 庄园牧场(002910) | 9.64 | 2025-09-29 | 2017-10-31 |
日K
分K
|
33.68
2017-11-20
|
5.61
2024-02-08
|
65.9M
2025-02-28
|
0.0M
2017-11-01
|
+10.06%
2025-02-21
|
-10.06%
2024-02-06
|
+87.04%
2017-11
|
-25.22%
2018-08
|
1911 | 51.5% | 46.5% | |
| 玉马遮阳(300993) | 17.93 | 2025-09-29 | 2021-05-24 |
日K
分K
|
19.98
2025-08-15
|
7.79
2024-07-25
|
50.6M
2021-05-24
|
0.7M
2021-10-18
|
+20.03%
2025-06-27
|
-18.26%
2025-04-07
|
+39.73%
2021-11
|
-25.93%
2021-05
|
1049 | 49.6% | 47.9% | |
| ST信通(600289) | 6.90 | 2025-09-29 | 2015-01-05 |
日K
分K
|
32.68
2015-06-02
|
1.05
2024-04-23
|
101.0M
2015-07-28
|
0.0M
2017-12-27
|
+10.04%
2015-08-12
|
-10.36%
2016-01-07
|
+44.91%
2015-05
|
-54.13%
2018-01
|
2381 | 46.5% | 47.4% | |
| 正川股份(603976) | 20.01 | 2025-09-29 | 2017-08-22 |
日K
分K
|
108.00
2020-08-04
|
11.31
2024-02-08
|
25.4M
2017-09-04
|
0.0M
2017-08-22
|
+10.04%
2017-08-24
|
-10.02%
2017-09-04
|
+128.77%
2020-07
|
-40.93%
2020-08
|
1958 | 48.8% | 49.7% | |
| Nexwise Intelligence China Ltd(301248) | 28.99 | 2025-09-29 | 2022-04-20 |
日K
分K
|
33.33
2022-04-20
|
8.31
2024-02-08
|
51.1M
2025-01-27
|
0.7M
2022-10-11
|
+20.02%
2024-04-24
|
-19.99%
2025-04-07
|
+23.35%
2024-09
|
-33.73%
2022-04
|
827 | 50.2% | 49.0% | |
| 赤峰黄金(600988) | 29.00 | 2025-09-29 | 2015-01-05 |
日K
分K
|
32.66
2025-04-22
|
3.76
2019-01-31
|
262.2M
2020-01-08
|
1.2M
2015-07-13
|
+10.35%
2015-05-19
|
-45.13%
2016-01-05
|
+57.85%
2020-02
|
-33.75%
2015-06
|
2500 | 47.3% | 50.6% | |
| Giansun Precision Technology Group(001400) | 72.50 | 2025-09-29 | 2025-04-24 |
日K
分K
|
84.79
2025-04-24
|
54.62
2025-05-06
|
10.9M
2025-04-24
|
0.6M
2025-07-07
|
+10.00%
2025-08-18
|
-8.89%
2025-04-25
|
-
-
|
-
-
|
97 | 46.4% | 48.5% | |
| 浙江鼎力(603338) | 53.88 | 2025-09-29 | 2015-03-25 |
日K
分K
|
140.30
2021-02-18
|
17.03
2015-03-25
|
27.7M
2024-10-30
|
0.0M
2015-03-26
|
+10.01%
2022-10-11
|
-30.03%
2016-04-21
|
+66.74%
2015-05
|
-32.02%
2016-04
|
2536 | 50.1% | 49.1% | |
| 八亿时空(688181) | 38.00 | 2025-09-29 | 2020-01-07 |
日K
分K
|
94.37
2020-07-14
|
14.05
2024-02-06
|
19.9M
2025-08-18
|
0.2M
2022-04-13
|
+20.00%
2024-11-21
|
-29.18%
2022-03-03
|
+50.59%
2024-11
|
-34.62%
2022-03
|
1373 | 49.7% | 48.9% | |
| 朗新科技(300682) | 19.36 | 2025-09-29 | 2017-08-01 |
日K
分K
|
42.40
2021-12-17
|
6.61
2017-08-01
|
150.9M
2025-06-17
|
0.0M
2017-08-02
|
+19.99%
2025-06-16
|
-35.45%
2018-04-12
|
+289.91%
2017-08
|
-52.20%
2018-04
|
1922 | 47.8% | 51.4% | |
| 中国武夷(000797) | 2.77 | 2025-09-29 | 2015-01-05 |
日K
分K
|
31.32
2015-05-28
|
2.17
2024-02-06
|
474.3M
2022-12-01
|
0.8M
2015-07-07
|
+10.20%
2024-04-17
|
-50.00%
2015-05-28
|
+80.00%
2022-11
|
-43.28%
2015-05
|
2579 | 45.8% | 47.7% | |
| ADAMA Ltd B(200553) | 2.77 | 2025-09-29 | 2015-04-09 |
日K
分K
|
11.84
2015-04-14
|
1.70
2024-07-22
|
13.3M
2016-10-18
|
0.0M
2024-09-13
|
+10.12%
2022-04-11
|
-10.05%
2015-07-03
|
+22.22%
2020-08
|
-20.90%
2015-07
|
2247 | 41.0% | 45.2% | |
| 江苏国泰(002091) | 9.01 | 2025-09-29 | 2015-01-05 |
日K
分K
|
22.66
2015-04-08
|
4.48
2018-10-19
|
230.9M
2021-07-14
|
2.0M
2020-02-03
|
+10.08%
2019-11-13
|
-48.62%
2015-04-22
|
+46.56%
2016-03
|
-49.38%
2015-04
|
2456 | 48.0% | 47.7% | |
| 金自天正(600560) | 16.66 | 2025-09-29 | 2015-01-05 |
日K
分K
|
32.18
2015-05-27
|
6.01
2018-10-19
|
69.4M
2023-12-12
|
0.4M
2015-07-08
|
+10.25%
2015-05-11
|
-10.40%
2015-07-01
|
+49.44%
2015-10
|
-29.92%
2015-06
|
2601 | 52.0% | 46.0% | |
| 航新科技(300424) | 15.29 | 2025-09-29 | 2015-04-22 |
日K
分K
|
200.00
2015-06-01
|
6.90
2024-02-08
|
96.3M
2024-10-24
|
0.0M
2015-04-23
|
+20.03%
2024-08-01
|
-49.92%
2015-08-24
|
+457.05%
2015-05
|
-53.98%
2015-08
|
2470 | 49.1% | 49.6% | |