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 | ||||||
| 广晟有色(600259) | 56.58 | 2025-09-29 | 2015-01-05 |
日K
分K
|
75.26
2025-09-01
|
19.68
2019-01-31
|
51.1M
2021-03-04
|
0.7M
2024-08-14
|
+10.09%
2016-04-11
|
-10.14%
2015-07-14
|
+49.04%
2021-07
|
-30.27%
2015-07
|
2487 | 48.5% | 50.6% | |
| United Nova Technology Co Ltd(688469) | 6.45 | 2025-09-29 | 2023-05-10 |
日K
分K
|
6.96
2023-05-10
|
3.33
2024-09-10
|
643.8M
2023-05-10
|
5.0M
2024-04-24
|
+18.20%
2024-08-28
|
-13.49%
2025-04-07
|
+26.07%
2024-11
|
-19.67%
2024-05
|
573 | 44.2% | 48.0% | |
| 海欣B股(900917) | 0.29 | 2025-09-29 | 2015-01-05 |
日K
分K
|
1.17
2015-05-22
|
0.18
2024-06-07
|
24.4M
2015-04-14
|
0.0M
2019-11-14
|
+10.16%
2020-06-17
|
-10.07%
2025-04-07
|
+34.33%
2015-04
|
-28.37%
2024-05
|
2580 | 43.4% | 44.5% | |
| 浙矿股份(300837) | 25.12 | 2025-09-29 | 2020-06-05 |
日K
分K
|
84.60
2020-08-05
|
16.46
2024-09-18
|
10.7M
2020-06-19
|
0.0M
2020-06-08
|
+14.69%
2024-03-07
|
-15.80%
2025-04-07
|
+77.98%
2020-06
|
-25.86%
2024-01
|
1281 | 48.4% | 50.0% | |
| 西高院(688334) | 19.42 | 2025-09-29 | 2023-06-19 |
日K
分K
|
23.00
2023-06-19
|
13.02
2024-02-05
|
51.2M
2023-06-19
|
0.3M
2024-08-27
|
+11.00%
2024-09-23
|
-12.57%
2025-04-07
|
+24.81%
2024-09
|
-14.68%
2024-01
|
545 | 51.6% | 45.7% | |
| 通达海(301378) | 30.22 | 2025-09-29 | 2023-03-20 |
日K
分K
|
60.83
2023-04-04
|
16.14
2024-02-08
|
22.1M
2025-08-29
|
0.3M
2023-07-11
|
+20.01%
2025-08-29
|
-19.98%
2025-04-07
|
+64.80%
2024-09
|
-30.65%
2024-01
|
605 | 48.1% | 51.1% | |
| 宝泰隆(601011) | 2.88 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.17
2017-09-12
|
1.41
2024-07-18
|
474.4M
2024-12-06
|
3.0M
2020-02-03
|
+10.20%
2024-09-09
|
-10.16%
2015-07-02
|
+63.27%
2017-07
|
-26.97%
2015-06
|
2588 | 48.1% | 47.3% | |
| 深高速(600548) | 10.08 | 2025-09-29 | 2015-01-05 |
日K
分K
|
13.77
2025-01-02
|
5.50
2015-09-15
|
57.7M
2015-07-13
|
0.5M
2018-06-25
|
+10.19%
2015-10-28
|
-10.34%
2015-06-19
|
+38.82%
2015-11
|
-20.61%
2015-06
|
2600 | 47.7% | 47.2% | |
| 华兰疫苗(301207) | 17.28 | 2025-09-29 | 2022-02-18 |
日K
分K
|
79.78
2022-02-18
|
14.45
2025-04-07
|
22.9M
2022-02-18
|
0.7M
2023-07-05
|
+19.97%
2024-08-23
|
-37.54%
2022-03-14
|
+30.92%
2022-06
|
-50.13%
2022-03
|
868 | 47.2% | 51.4% | |
| 欧菲科技(002456) | 12.98 | 2025-09-29 | 2015-01-05 |
日K
分K
|
41.30
2015-05-20
|
4.50
2023-04-28
|
1,270.5M
2024-10-22
|
1.8M
2019-05-09
|
+10.11%
2016-03-29
|
-58.71%
2015-05-18
|
+61.10%
2024-10
|
-40.47%
2015-05
|
2574 | 49.3% | 48.1% | |
| 开普检测(003008) | 21.64 | 2025-09-29 | 2020-09-23 |
日K
分K
|
53.00
2020-09-25
|
11.56
2024-02-07
|
16.0M
2024-06-07
|
0.0M
2020-09-24
|
+10.02%
2024-02-08
|
-22.33%
2022-05-12
|
+14.38%
2021-11
|
-23.64%
2024-01
|
1205 | 50.9% | 47.2% | |
| 荣泰健康(603579) | 35.35 | 2025-09-29 | 2017-01-11 |
日K
分K
|
83.70
2018-05-29
|
11.12
2024-09-18
|
42.9M
2025-04-01
|
0.0M
2017-01-11
|
+10.03%
2025-02-20
|
-22.11%
2022-06-15
|
+87.90%
2017-01
|
-28.95%
2018-10
|
2107 | 49.3% | 49.7% | |
| 盛屯矿业(600711) | 9.38 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.09
2015-05-27
|
3.08
2024-02-06
|
506.7M
2020-12-18
|
2.1M
2024-08-02
|
+10.12%
2024-07-04
|
-10.05%
2015-08-21
|
+43.80%
2020-12
|
-31.54%
2015-06
|
2519 | 48.7% | 48.0% | |
| 春光科技(603657) | 36.81 | 2025-09-29 | 2018-07-30 |
日K
分K
|
48.41
2025-09-10
|
7.72
2024-02-08
|
32.5M
2025-05-13
|
0.0M
2018-07-30
|
+53.99%
2018-10-15
|
-32.19%
2019-07-18
|
+56.74%
2021-05
|
-30.56%
2024-01
|
1730 | 50.4% | 48.2% | |
| Zhejiang Whyis Technology Co Ltd(301218) | 20.94 | 2025-09-29 | 2022-03-07 |
日K
分K
|
62.95
2023-08-22
|
15.80
2025-04-09
|
31.7M
2023-07-20
|
0.5M
2023-01-09
|
+20.02%
2023-07-12
|
-20.02%
2025-04-07
|
+82.73%
2023-08
|
-26.72%
2022-03
|
857 | 48.8% | 49.9% | |
| 广合科技(001389) | 78.82 | 2025-09-29 | 2024-04-02 |
日K
分K
|
77.88
2025-08-29
|
32.77
2024-09-24
|
35.8M
2025-07-18
|
1.1M
2025-05-28
|
+10.01%
2025-04-01
|
-10.00%
2025-04-07
|
+18.16%
2024-09
|
-11.54%
2024-05
|
353 | 50.4% | 48.2% | |
| 省广集团(002400) | 8.68 | 2025-09-29 | 2015-01-05 |
日K
分K
|
43.83
2015-03-31
|
2.31
2018-10-19
|
737.3M
2024-12-16
|
2.5M
2015-06-02
|
+10.11%
2020-04-15
|
-42.24%
2015-05-11
|
+90.68%
2020-05
|
-26.39%
2015-05
|
2432 | 46.8% | 49.1% | |
| 安阳钢铁(600569) | 2.17 | 2025-09-29 | 2015-01-05 |
日K
分K
|
6.50
2015-06-24
|
1.29
2024-09-11
|
455.7M
2021-04-14
|
2.1M
2024-08-28
|
+12.39%
2016-01-08
|
-10.20%
2015-06-29
|
+45.85%
2017-08
|
-24.24%
2018-03
|
2587 | 44.7% | 46.5% | |
| Guangxi Bossco Environmental Protection Technology Co Ltd(300422) | 5.07 | 2025-09-29 | 2015-02-17 |
日K
分K
|
44.67
2015-04-29
|
3.24
2024-02-07
|
119.9M
2025-05-29
|
0.0M
2015-02-26
|
+20.09%
2025-01-21
|
-61.77%
2015-04-29
|
+168.12%
2015-03
|
-40.70%
2015-04
|
2548 | 50.2% | 47.3% | |
| 迪安诊断(300244) | 15.94 | 2025-09-29 | 2015-01-09 |
日K
分K
|
101.63
2015-04-14
|
8.90
2024-09-20
|
166.6M
2025-02-17
|
0.5M
2015-04-13
|
+20.00%
2025-02-10
|
-43.71%
2015-04-14
|
+39.00%
2015-09
|
-35.86%
2015-06
|
2585 | 48.2% | 50.9% | |
| 博硕科技(300951) | 39.15 | 2025-09-29 | 2021-02-26 |
日K
分K
|
113.33
2021-02-26
|
19.13
2024-02-08
|
20.7M
2023-11-08
|
0.2M
2021-10-22
|
+20.02%
2024-02-08
|
-28.84%
2022-04-27
|
+34.00%
2023-11
|
-36.73%
2024-01
|
1106 | 48.5% | 50.5% | |
| 中大力德(002896) | 95.00 | 2025-09-29 | 2017-08-29 |
日K
分K
|
116.27
2025-02-27
|
9.18
2017-08-29
|
48.7M
2023-06-20
|
0.0M
2017-08-30
|
+10.07%
2017-08-31
|
-10.02%
2018-07-04
|
+109.38%
2017-09
|
-26.09%
2022-08
|
1951 | 50.8% | 47.6% | |
| 中达安(300635) | 14.51 | 2025-09-29 | 2017-03-31 |
日K
分K
|
34.16
2017-09-26
|
6.30
2024-02-08
|
37.9M
2025-06-26
|
0.0M
2017-04-07
|
+20.05%
2024-09-09
|
-19.84%
2024-09-26
|
+93.23%
2017-04
|
-35.34%
2019-01
|
2048 | 49.6% | 48.8% | |
| 东方雨虹(002271) | 12.35 | 2025-09-29 | 2015-01-05 |
日K
分K
|
64.14
2021-06-01
|
6.91
2018-10-17
|
242.8M
2024-10-08
|
1.1M
2015-03-13
|
+50.00%
2019-04-30
|
-49.41%
2015-03-25
|
+36.88%
2015-05
|
-45.32%
2016-05
|
2603 | 47.1% | 51.6% | |
| 西力科技(688616) | 13.08 | 2025-09-29 | 2021-03-18 |
日K
分K
|
23.80
2021-03-18
|
6.62
2024-02-06
|
25.2M
2021-03-18
|
0.2M
2022-04-19
|
+19.94%
2024-02-07
|
-19.62%
2024-06-28
|
+19.72%
2024-09
|
-26.73%
2024-01
|
1091 | 51.6% | 46.5% | |
| 中恒电气(002364) | 29.11 | 2025-09-29 | 2015-01-05 |
日K
分K
|
60.09
2015-04-27
|
4.10
2024-02-08
|
183.5M
2025-01-08
|
0.4M
2015-04-17
|
+10.08%
2024-04-12
|
-50.83%
2015-05-06
|
+43.87%
2024-12
|
-35.12%
2015-05
|
2576 | 48.5% | 48.6% | |
| 福耀玻璃(600660) | 72.80 | 2025-09-29 | 2015-01-05 |
日K
分K
|
72.08
2025-09-11
|
10.58
2015-08-25
|
110.3M
2015-05-27
|
3.0M
2016-01-07
|
+10.04%
2015-07-03
|
-11.24%
2015-04-13
|
+22.47%
2024-09
|
-19.86%
2022-03
|
2601 | 49.6% | 48.6% | |
| 江苏有线(600959) | 3.64 | 2025-09-29 | 2015-04-28 |
日K
分K
|
54.31
2015-06-01
|
2.58
2024-06-24
|
325.6M
2015-05-29
|
0.1M
2015-04-30
|
+10.06%
2022-02-08
|
-10.02%
2015-07-14
|
+512.03%
2015-05
|
-53.90%
2015-06
|
2424 | 45.6% | 46.4% | |
| 迪森股份(300335) | 5.83 | 2025-09-29 | 2015-01-05 |
日K
分K
|
29.00
2015-06-03
|
3.20
2024-02-07
|
174.1M
2025-07-07
|
0.7M
2015-01-21
|
+19.95%
2020-09-25
|
-16.48%
2025-04-07
|
+37.88%
2015-05
|
-35.45%
2015-06
|
2488 | 49.9% | 46.5% | |
| 建投能源(000600) | 7.30 | 2025-09-29 | 2015-01-05 |
日K
分K
|
17.49
2015-06-15
|
3.46
2022-04-27
|
314.1M
2022-07-12
|
2.3M
2016-09-30
|
+10.11%
2020-02-25
|
-11.41%
2015-06-15
|
+37.32%
2024-03
|
-32.14%
2015-08
|
2580 | 47.4% | 48.5% | |
| 蓝海华腾(300484) | 21.90 | 2025-09-29 | 2016-03-22 |
日K
分K
|
65.43
2016-07-06
|
5.62
2016-03-22
|
87.6M
2024-11-11
|
0.0M
2016-03-25
|
+20.03%
2021-06-15
|
-19.99%
2025-04-07
|
+197.24%
2016-04
|
-28.26%
2024-01
|
2306 | 50.1% | 48.4% | |
| 北京科锐(002350) | 7.30 | 2025-09-29 | 2015-01-05 |
日K
分K
|
25.84
2015-05-12
|
3.56
2024-02-07
|
150.6M
2022-08-18
|
0.1M
2015-04-13
|
+10.09%
2015-08-26
|
-40.23%
2015-05-13
|
+72.98%
2017-05
|
-34.46%
2015-05
|
2564 | 49.1% | 47.5% | |
| 建研院(603183) | 4.39 | 2025-09-29 | 2017-09-05 |
日K
分K
|
41.63
2017-09-26
|
2.66
2024-02-08
|
190.3M
2022-03-22
|
0.0M
2017-09-06
|
+10.14%
2024-04-12
|
-30.59%
2019-04-22
|
+218.98%
2017-09
|
-39.05%
2019-04
|
1942 | 47.9% | 47.2% | |
| 一博科技(301366) | 38.78 | 2025-09-29 | 2022-09-26 |
日K
分K
|
75.50
2025-03-06
|
17.20
2024-02-06
|
26.1M
2024-10-22
|
0.5M
2022-12-28
|
+20.00%
2023-05-26
|
-19.99%
2025-04-07
|
+48.67%
2023-05
|
-30.59%
2024-01
|
719 | 50.1% | 48.8% | |
| 江苏爱朋医疗科技股份有限公司(300753) | 28.58 | 2025-09-29 | 2018-12-13 |
日K
分K
|
40.01
2019-01-14
|
7.98
2024-02-08
|
46.1M
2023-05-31
|
0.0M
2018-12-14
|
+20.03%
2023-05-26
|
-19.99%
2025-04-07
|
+76.35%
2018-12
|
-35.02%
2022-04
|
1638 | 49.4% | 49.6% | |
| 广电运通(002152) | 13.94 | 2025-09-29 | 2015-03-11 |
日K
分K
|
44.28
2015-04-03
|
5.10
2018-08-06
|
312.4M
2020-04-23
|
0.4M
2015-03-11
|
+10.06%
2015-07-07
|
-35.74%
2015-05-29
|
+60.73%
2015-03
|
-58.12%
2015-06
|
2552 | 48.4% | 48.4% | |
| 北纬科技(002148) | 9.54 | 2025-09-29 | 2015-01-05 |
日K
分K
|
33.00
2015-04-03
|
3.12
2024-02-08
|
273.2M
2025-08-12
|
1.3M
2015-07-14
|
+10.11%
2020-04-02
|
-53.66%
2015-04-21
|
+59.49%
2022-08
|
-58.06%
2015-04
|
2597 | 50.9% | 45.9% | |
| 海立B股(900910) | 0.73 | 2025-09-29 | 2015-01-26 |
日K
分K
|
1.14
2015-06-03
|
0.19
2024-06-07
|
14.5M
2015-04-14
|
0.0M
2021-03-23
|
+10.08%
2024-08-20
|
-11.31%
2015-06-11
|
+35.12%
2015-04
|
-16.53%
2023-08
|
2561 | 45.4% | 45.8% | |
| 北方股份(600262) | 22.02 | 2025-09-29 | 2015-01-05 |
日K
分K
|
56.45
2015-06-15
|
11.83
2024-02-06
|
29.6M
2024-07-25
|
0.1M
2019-12-26
|
+10.18%
2015-06-08
|
-10.29%
2015-08-19
|
+41.69%
2021-12
|
-26.24%
2017-04
|
2601 | 47.7% | 50.2% | |
| 五 粮 液(000858) | 121.92 | 2025-09-29 | 2015-01-05 |
日K
分K
|
357.19
2021-02-18
|
20.21
2015-02-06
|
181.6M
2015-04-16
|
6.6M
2016-01-07
|
+10.00%
2019-03-18
|
-10.02%
2015-07-03
|
+36.56%
2024-09
|
-25.97%
2021-07
|
2543 | 48.8% | 50.5% | |
| 重庆钢铁(601005) | 1.47 | 2025-09-29 | 2015-01-05 |
日K
分K
|
7.99
2015-06-15
|
1.00
2024-06-24
|
849.3M
2021-04-13
|
0.7M
2018-01-04
|
+10.40%
2024-07-31
|
-10.09%
2015-07-23
|
+39.26%
2021-04
|
-23.62%
2015-09
|
2231 | 40.1% | 44.2% | |
| 泛微网络(603039) | 55.87 | 2025-09-29 | 2017-01-13 |
日K
分K
|
93.44
2023-04-06
|
14.50
2017-01-13
|
14.3M
2017-02-10
|
0.0M
2017-01-18
|
+10.05%
2017-01-18
|
-32.64%
2017-04-27
|
+135.86%
2017-01
|
-40.90%
2017-04
|
2036 | 47.3% | 51.8% | |
| 聚赛龙(301131) | 47.85 | 2025-09-29 | 2022-03-14 |
日K
分K
|
88.03
2022-03-14
|
25.70
2024-02-08
|
11.3M
2025-04-30
|
0.2M
2023-08-08
|
+20.01%
2025-04-29
|
-22.38%
2022-03-14
|
+17.82%
2024-09
|
-38.05%
2022-03
|
852 | 50.1% | 48.8% | |
| 首华燃气(300483) | 12.53 | 2025-09-29 | 2015-06-30 |
日K
分K
|
72.99
2015-12-08
|
6.43
2024-09-18
|
74.4M
2025-06-20
|
0.0M
2015-07-01
|
+20.00%
2021-08-18
|
-38.89%
2019-03-28
|
+204.10%
2015-07
|
-38.18%
2019-03
|
2404 | 50.5% | 47.7% | |
| 九丰能源(605090) | 32.44 | 2025-09-29 | 2021-05-25 |
日K
分K
|
35.56
2021-05-25
|
16.91
2022-03-16
|
86.1M
2022-09-06
|
1.0M
2023-07-07
|
+10.01%
2021-09-03
|
-9.99%
2021-12-24
|
+30.20%
2021-11
|
-18.12%
2022-10
|
1036 | 47.7% | 50.6% | |
| 中国一重(601106) | 2.95 | 2025-09-29 | 2015-01-05 |
日K
分K
|
21.37
2015-05-28
|
2.19
2024-07-10
|
1,081.4M
2015-04-21
|
2.7M
2017-04-24
|
+10.18%
2024-08-28
|
-10.07%
2020-02-03
|
+141.67%
2015-04
|
-40.18%
2015-06
|
2592 | 43.8% | 46.6% | |
| 赛摩电气(300466) | 9.60 | 2025-09-29 | 2015-05-28 |
日K
分K
|
24.72
2017-03-17
|
3.92
2020-05-20
|
136.3M
2024-03-07
|
0.0M
2015-06-02
|
+20.08%
2024-02-05
|
-38.90%
2015-06-15
|
+118.35%
2015-12
|
-27.55%
2024-01
|
2148 | 48.5% | 49.0% | |
| 锐新科技(300828) | 16.27 | 2025-09-29 | 2020-04-21 |
日K
分K
|
33.33
2020-11-05
|
7.16
2024-02-08
|
40.0M
2023-10-18
|
0.0M
2020-04-22
|
+20.03%
2023-06-09
|
-26.67%
2020-04-22
|
+37.21%
2021-11
|
-27.99%
2024-01
|
1311 | 49.0% | 49.7% | |
| 骆驼股份(601311) | 11.10 | 2025-09-29 | 2015-01-05 |
日K
分K
|
32.20
2015-06-02
|
6.06
2024-02-05
|
158.6M
2025-09-09
|
0.9M
2018-04-27
|
+10.04%
2021-11-12
|
-22.46%
2018-06-08
|
+38.19%
2015-05
|
-29.77%
2016-01
|
2581 | 49.5% | 47.9% | |
| 振华重工(600320) | 4.44 | 2025-09-29 | 2015-01-05 |
日K
分K
|
11.97
2015-06-12
|
2.81
2024-02-05
|
586.3M
2025-03-25
|
1.5M
2018-12-28
|
+10.14%
2021-08-06
|
-16.21%
2018-01-25
|
+24.32%
2015-03
|
-26.97%
2015-08
|
2601 | 46.6% | 46.1% | |