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 | ||||||
| 中欧远见两年定开混合A(166025) | 0.74 | 2025-09-29 | 2019-12-09 |
日K
分K
|
1.92
2021-02-18
|
0.67
2025-08-21
|
18.8M
2020-02-03
|
0.0M
2025-05-09
|
+6.59%
2024-01-22
|
-17.43%
2021-03-10
|
+16.35%
2024-09
|
-25.66%
2021-03
|
1383 | 44.3% | 49.0% | |
| 建信科技创新3年封闭混合(501098) | 1.48 | 2025-09-29 | 2020-04-29 |
日K
分K
|
1.53
2020-07-15
|
0.69
2024-02-06
|
6.4M
2020-07-14
|
0.0M
2022-05-12
|
+10.04%
2020-07-09
|
-9.99%
2020-07-13
|
+22.97%
2020-07
|
-17.53%
2024-01
|
1157 | 45.0% | 45.1% | |
| 光启技术(002625) | 49.67 | 2025-09-29 | 2015-03-26 |
日K
分K
|
120.00
2015-06-03
|
6.48
2018-10-19
|
226.2M
2024-10-09
|
0.0M
2015-03-26
|
+10.06%
2019-09-23
|
-41.50%
2016-05-10
|
+276.97%
2015-04
|
-48.01%
2016-05
|
2365 | 48.3% | 49.9% | |
| 华锋股份(002806) | 11.87 | 2025-09-29 | 2016-07-26 |
日K
分K
|
49.34
2018-05-22
|
4.81
2016-07-26
|
63.5M
2023-02-08
|
0.0M
2016-08-03
|
+10.10%
2016-07-26
|
-10.05%
2024-02-06
|
+440.44%
2016-08
|
-34.58%
2017-11
|
2064 | 50.2% | 48.4% | |
| 川化股份(000155) | 10.39 | 2025-09-29 | 2015-01-05 |
日K
分K
|
39.26
2021-09-23
|
3.20
2018-10-19
|
231.8M
2021-01-25
|
0.0M
2015-07-08
|
+10.07%
2020-06-15
|
-28.92%
2017-12-18
|
+82.38%
2021-01
|
-37.46%
2015-07
|
2163 | 47.9% | 49.0% | |
| 三六五网(300295) | 12.62 | 2025-09-29 | 2015-01-05 |
日K
分K
|
177.69
2015-03-25
|
6.29
2024-02-06
|
93.8M
2023-08-29
|
0.6M
2015-07-14
|
+20.05%
2024-04-26
|
-49.52%
2015-04-15
|
+86.76%
2024-09
|
-43.49%
2015-04
|
2544 | 49.1% | 49.4% | |
| Ningbo Tianyi Medical Appliance Co Ltd(301097) | 43.80 | 2025-09-29 | 2022-04-07 |
日K
分K
|
76.80
2022-04-07
|
28.50
2024-02-06
|
8.7M
2022-04-07
|
0.1M
2024-09-11
|
+20.00%
2024-11-01
|
-18.14%
2025-04-07
|
+30.14%
2024-09
|
-39.21%
2022-04
|
836 | 46.3% | 51.9% | |
| 利仁科技(001259) | 25.99 | 2025-09-29 | 2022-08-31 |
日K
分K
|
47.03
2022-09-22
|
18.03
2024-09-18
|
12.6M
2022-09-20
|
0.1M
2022-09-01
|
+10.01%
2022-09-21
|
-10.01%
2022-09-28
|
+12.28%
2024-11
|
-13.22%
2024-03
|
736 | 50.1% | 48.5% | |
| 跃岭股份(002725) | 15.60 | 2025-09-29 | 2015-01-05 |
日K
分K
|
37.05
2015-06-12
|
5.80
2024-02-08
|
88.9M
2024-10-31
|
0.2M
2015-06-23
|
+10.07%
2021-03-22
|
-35.76%
2016-04-01
|
+72.54%
2024-10
|
-35.90%
2016-04
|
2467 | 51.0% | 47.2% | |
| 英派斯(002899) | 23.04 | 2025-09-29 | 2017-09-15 |
日K
分K
|
49.53
2017-09-29
|
8.85
2024-02-07
|
41.1M
2024-12-20
|
0.0M
2017-09-18
|
+10.04%
2021-07-23
|
-10.01%
2025-04-07
|
+98.31%
2017-09
|
-29.24%
2018-06
|
1938 | 49.7% | 48.2% | |
| *ST安泰(600408) | 2.23 | 2025-09-29 | 2015-01-05 |
日K
分K
|
6.45
2016-10-27
|
1.38
2024-02-08
|
205.8M
2015-03-19
|
0.0M
2015-09-15
|
+10.41%
2015-03-17
|
-10.11%
2024-02-05
|
+64.10%
2018-08
|
-45.81%
2015-09
|
2370 | 46.2% | 46.0% | |
| 瑞芯微(603893) | 214.90 | 2025-09-29 | 2020-02-07 |
日K
分K
|
249.99
2025-09-01
|
11.62
2020-02-07
|
32.1M
2025-02-07
|
0.0M
2020-02-11
|
+21.02%
2020-02-14
|
-11.59%
2020-05-18
|
+318.01%
2020-02
|
-25.80%
2024-01
|
1356 | 48.8% | 50.5% | |
| 地尔汉宇(300403) | 15.62 | 2025-09-29 | 2015-05-08 |
日K
分K
|
36.47
2015-05-28
|
4.27
2020-02-04
|
202.7M
2025-02-27
|
0.5M
2018-10-15
|
+83.51%
2017-12-14
|
-46.05%
2016-04-06
|
+97.90%
2022-07
|
-38.95%
2016-04
|
2520 | 48.8% | 48.5% | |
| 信科移动(688387) | 6.70 | 2025-09-29 | 2022-09-26 |
日K
分K
|
9.66
2023-04-21
|
4.76
2025-04-07
|
259.9M
2022-09-26
|
3.0M
2023-01-13
|
+20.03%
2023-04-17
|
-13.17%
2025-04-07
|
+30.12%
2024-09
|
-19.16%
2024-01
|
703 | 44.8% | 51.1% | |
| 恒达新材(301469) | 27.55 | 2025-09-29 | 2023-08-22 |
日K
分K
|
88.28
2023-08-28
|
19.18
2024-09-18
|
18.3M
2023-08-28
|
0.3M
2024-09-11
|
+24.05%
2023-08-25
|
-19.97%
2023-08-22
|
+21.07%
2024-09
|
-23.91%
2024-01
|
501 | 48.7% | 49.9% | |
| 长青股份(002391) | 5.96 | 2025-09-29 | 2015-01-05 |
日K
分K
|
29.58
2015-06-02
|
4.21
2024-07-25
|
110.4M
2025-06-10
|
0.6M
2024-08-21
|
+10.10%
2025-04-21
|
-34.50%
2018-01-23
|
+28.20%
2020-02
|
-36.26%
2018-01
|
2601 | 49.2% | 45.5% | |
| 鲁北化工(600727) | 7.45 | 2025-09-29 | 2015-01-05 |
日K
分K
|
18.00
2015-06-15
|
4.02
2024-02-07
|
150.5M
2024-05-06
|
0.3M
2015-07-14
|
+10.07%
2024-02-08
|
-10.19%
2016-01-07
|
+60.67%
2021-08
|
-26.10%
2016-01
|
2568 | 51.0% | 45.9% | |
| 山东钢铁(600022) | 1.49 | 2025-09-29 | 2015-01-05 |
日K
分K
|
5.68
2015-06-24
|
1.12
2024-06-06
|
949.5M
2017-09-01
|
8.5M
2024-07-19
|
+32.42%
2016-03-18
|
-24.29%
2015-05-08
|
+28.76%
2015-03
|
-28.96%
2015-05
|
2504 | 40.5% | 41.9% | |
| 当升科技(300073) | 63.33 | 2025-09-29 | 2015-04-10 |
日K
分K
|
117.43
2022-07-19
|
7.54
2015-09-02
|
88.1M
2025-09-08
|
0.1M
2015-04-13
|
+20.00%
2021-07-06
|
-15.01%
2024-10-09
|
+53.19%
2017-06
|
-33.92%
2016-01
|
2506 | 49.0% | 50.1% | |
| 慧博云通(301316) | 53.66 | 2025-09-29 | 2022-10-13 |
日K
分K
|
67.66
2025-09-02
|
12.78
2024-08-13
|
112.2M
2025-05-23
|
1.4M
2023-07-10
|
+20.02%
2023-01-31
|
-20.00%
2025-04-07
|
+45.94%
2023-08
|
-22.97%
2024-01
|
701 | 49.4% | 49.4% | |
| 仙鹤股份(603733) | 23.87 | 2025-09-29 | 2018-04-20 |
日K
分K
|
44.58
2021-07-06
|
11.31
2024-02-05
|
66.0M
2020-08-05
|
0.0M
2018-04-23
|
+10.02%
2020-07-08
|
-10.00%
2018-07-03
|
+61.11%
2018-04
|
-24.82%
2019-04
|
1798 | 47.6% | 51.1% | |
| Zhejiang Top CloudAgri Technology Co Ltd(301556) | 94.82 | 2025-09-29 | 2024-10-17 |
日K
分K
|
172.63
2024-10-18
|
71.56
2024-11-01
|
15.8M
2024-10-17
|
0.5M
2025-05-16
|
+20.00%
2024-11-08
|
-23.30%
2024-10-18
|
+6.29%
2024-11
|
-43.56%
2024-10
|
224 | 50.4% | 47.3% | |
| 盐湖股份(000792) | 20.21 | 2025-09-29 | 2015-01-05 |
日K
分K
|
45.65
2021-08-23
|
5.42
2019-08-15
|
785.2M
2021-08-10
|
2.7M
2020-02-03
|
+306.11%
2021-08-10
|
-31.91%
2015-05-20
|
+61.57%
2017-09
|
-29.03%
2015-05
|
2277 | 48.2% | 49.6% | |
| 摩恩电气(002451) | 6.74 | 2025-09-29 | 2015-01-05 |
日K
分K
|
33.47
2017-11-22
|
4.07
2024-02-07
|
134.9M
2023-08-17
|
0.0M
2018-06-05
|
+10.07%
2015-09-09
|
-10.04%
2021-01-08
|
+107.93%
2015-05
|
-57.76%
2018-06
|
2512 | 50.2% | 47.2% | |
| 濮阳惠成(300481) | 14.98 | 2025-09-29 | 2015-06-30 |
日K
分K
|
49.49
2022-08-12
|
6.03
2015-06-30
|
51.2M
2024-05-30
|
0.0M
2015-07-01
|
+19.00%
2022-08-04
|
-30.10%
2016-05-03
|
+212.43%
2015-07
|
-39.73%
2015-08
|
2463 | 51.2% | 47.1% | |
| 中国重汽(000951) | 17.23 | 2025-09-29 | 2015-01-05 |
日K
分K
|
34.00
2021-02-10
|
7.50
2015-08-26
|
74.0M
2025-01-09
|
0.7M
2016-01-07
|
+10.04%
2015-07-09
|
-39.01%
2015-04-29
|
+29.58%
2017-06
|
-34.78%
2015-07
|
2601 | 49.7% | 48.8% | |
| 优德精密(300549) | 19.49 | 2025-09-29 | 2016-09-30 |
日K
分K
|
53.88
2016-11-11
|
9.48
2024-02-08
|
31.3M
2023-06-30
|
0.0M
2016-10-11
|
+20.03%
2024-07-04
|
-19.98%
2025-04-07
|
+317.56%
2016-10
|
-31.93%
2020-12
|
2174 | 49.9% | 48.9% | |
| 山河智能(002097) | 12.75 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.98
2025-08-14
|
4.74
2024-02-06
|
367.2M
2025-08-05
|
2.0M
2019-11-14
|
+10.08%
2024-04-17
|
-10.15%
2015-05-20
|
+33.57%
2016-03
|
-31.93%
2016-01
|
2503 | 48.7% | 48.1% | |
| 中欧科创主题3年封闭混合(501081) | 3.00 | 2025-09-29 | 2019-12-24 |
日K
分K
|
2.93
2025-09-01
|
0.98
2020-03-17
|
23.0M
2020-02-03
|
0.0M
2024-08-19
|
+10.02%
2024-08-29
|
-9.98%
2025-04-07
|
+19.98%
2024-09
|
-23.84%
2024-01
|
1383 | 48.4% | 42.7% | |
| 厦钨新能(688778) | 81.89 | 2025-09-29 | 2021-08-05 |
日K
分K
|
120.00
2022-07-21
|
25.32
2024-02-05
|
54.4M
2021-08-05
|
0.4M
2023-10-19
|
+20.00%
2025-09-05
|
-15.31%
2025-04-07
|
+36.07%
2024-09
|
-25.55%
2022-04
|
996 | 45.2% | 53.9% | |
| 东方环宇(603706) | 21.04 | 2025-09-29 | 2018-07-09 |
日K
分K
|
57.83
2018-08-02
|
10.51
2024-02-06
|
32.0M
2018-07-24
|
0.0M
2018-07-10
|
+10.03%
2022-06-30
|
-10.02%
2019-10-14
|
+153.53%
2018-07
|
-29.85%
2018-08
|
1745 | 51.6% | 46.4% | |
| 凤凰股份(600716) | 3.76 | 2025-09-29 | 2015-01-12 |
日K
分K
|
18.00
2015-06-15
|
2.46
2024-08-23
|
174.7M
2023-11-09
|
0.4M
2015-07-14
|
+10.34%
2016-03-02
|
-10.26%
2015-08-17
|
+35.97%
2024-09
|
-31.77%
2016-01
|
2594 | 48.2% | 44.9% | |
| 先达股份(603086) | 9.04 | 2025-09-29 | 2017-05-11 |
日K
分K
|
46.95
2019-04-09
|
3.18
2024-02-07
|
165.6M
2025-07-10
|
0.0M
2017-05-12
|
+10.09%
2025-02-13
|
-63.57%
2020-04-30
|
+73.10%
2017-05
|
-63.23%
2020-05
|
2029 | 48.9% | 48.6% | |
| 建研设计(301167) | 15.85 | 2025-09-29 | 2021-12-06 |
日K
分K
|
34.91
2021-12-06
|
8.51
2024-02-08
|
22.0M
2023-07-26
|
0.3M
2022-12-30
|
+20.01%
2021-12-14
|
-17.60%
2024-02-05
|
+24.87%
2024-09
|
-21.35%
2024-01
|
916 | 50.3% | 47.9% | |
| 浙江美大(002677) | 7.55 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.45
2021-02-04
|
6.21
2024-09-18
|
55.6M
2015-11-25
|
0.9M
2018-06-19
|
+10.11%
2015-07-02
|
-36.32%
2015-04-27
|
+55.16%
2015-05
|
-43.33%
2015-06
|
2536 | 47.8% | 49.6% | |
| 华邦健康(002004) | 4.53 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.04
2015-06-16
|
3.68
2024-07-09
|
289.8M
2015-10-26
|
2.1M
2019-08-13
|
+10.11%
2025-08-20
|
-10.09%
2025-01-20
|
+36.22%
2015-10
|
-26.84%
2016-01
|
2536 | 47.2% | 47.4% | |
| 松发股份(603268) | 46.82 | 2025-09-29 | 2015-03-19 |
日K
分K
|
73.09
2015-12-31
|
11.16
2024-06-06
|
35.2M
2024-11-04
|
0.0M
2015-03-20
|
+10.03%
2024-09-26
|
-28.02%
2016-06-28
|
+159.40%
2024-10
|
-36.39%
2016-01
|
2415 | 48.3% | 50.4% | |
| 江天化学(300927) | 25.69 | 2025-09-29 | 2021-01-07 |
日K
分K
|
44.44
2025-05-21
|
8.28
2024-02-07
|
33.0M
2025-03-27
|
0.3M
2022-12-20
|
+20.02%
2022-04-19
|
-20.01%
2024-10-08
|
+49.34%
2024-09
|
-26.18%
2024-01
|
1137 | 48.6% | 50.0% | |
| 智度股份(000676) | 9.83 | 2025-09-29 | 2015-10-09 |
日K
分K
|
46.72
2015-11-23
|
4.27
2021-02-08
|
372.4M
2024-10-24
|
0.1M
2015-10-12
|
+10.08%
2020-11-05
|
-23.85%
2017-06-06
|
+242.20%
2015-10
|
-30.83%
2021-01
|
2339 | 48.7% | 49.1% | |
| 国农科技(000004) | 10.59 | 2025-09-29 | 2015-01-05 |
日K
分K
|
52.83
2015-12-23
|
7.19
2025-05-07
|
57.9M
2024-09-24
|
0.0M
2022-05-06
|
+10.05%
2024-06-14
|
-10.04%
2024-06-05
|
+98.15%
2020-02
|
-35.69%
2022-04
|
2399 | 49.4% | 48.9% | |
| 嘉化能源(600273) | 8.33 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.42
2015-06-25
|
6.58
2016-01-27
|
162.6M
2024-11-21
|
2.9M
2018-06-05
|
+10.06%
2016-06-13
|
-11.65%
2021-09-17
|
+48.91%
2020-07
|
-33.59%
2015-07
|
2496 | 49.6% | 46.2% | |
| 华测检测(300012) | 12.88 | 2025-09-29 | 2015-01-05 |
日K
分K
|
35.30
2021-05-25
|
3.21
2015-09-02
|
221.7M
2015-08-03
|
0.3M
2015-07-28
|
+15.16%
2024-09-26
|
-49.80%
2015-05-22
|
+46.88%
2024-09
|
-42.10%
2015-04
|
2569 | 48.1% | 49.1% | |
| 分众传媒(002027) | 8.34 | 2025-09-29 | 2015-01-05 |
日K
分K
|
22.26
2015-11-23
|
3.85
2020-04-13
|
631.9M
2021-12-09
|
1.4M
2015-11-17
|
+10.15%
2015-09-02
|
-46.78%
2015-03-12
|
+55.39%
2015-09
|
-34.82%
2015-03
|
2512 | 46.0% | 50.4% | |
| Guangzhou Jinzhong Auto Parts Manufacturing Co Ltd(301133) | 31.10 | 2025-09-29 | 2021-11-26 |
日K
分K
|
58.58
2021-11-30
|
16.01
2024-02-06
|
19.6M
2021-11-26
|
0.3M
2023-05-09
|
+20.02%
2022-06-09
|
-19.72%
2025-04-07
|
+18.20%
2023-01
|
-23.40%
2021-12
|
922 | 49.9% | 49.1% | |
| 天玑科技(300245) | 15.19 | 2025-09-29 | 2015-01-05 |
日K
分K
|
44.69
2015-12-30
|
4.34
2024-02-06
|
163.6M
2025-02-26
|
0.1M
2015-07-20
|
+20.03%
2024-09-23
|
-20.02%
2025-04-07
|
+66.78%
2024-09
|
-39.20%
2016-01
|
2590 | 48.6% | 49.3% | |
| 金 融 街(000402) | 3.04 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.55
2015-06-16
|
1.95
2024-08-29
|
343.3M
2024-10-09
|
2.5M
2020-10-14
|
+10.16%
2024-09-25
|
-10.01%
2016-01-26
|
+69.08%
2024-09
|
-20.08%
2015-07
|
2603 | 47.1% | 48.6% | |
| 华夏创新未来18个月封闭混合(501207) | 0.76 | 2025-09-29 | 2021-01-21 |
日K
分K
|
1.69
2021-01-26
|
0.42
2024-09-19
|
22.0M
2021-01-28
|
0.0M
2024-08-22
|
+10.02%
2024-07-17
|
-10.00%
2021-01-26
|
+23.62%
2024-09
|
-22.95%
2024-01
|
1126 | 42.2% | 44.1% | |
| 英力股份(300956) | 18.26 | 2025-09-29 | 2021-03-26 |
日K
分K
|
48.88
2021-03-26
|
5.82
2024-02-08
|
44.5M
2024-05-24
|
0.4M
2021-10-25
|
+20.02%
2024-05-22
|
-20.00%
2024-10-08
|
+174.02%
2024-05
|
-31.11%
2024-01
|
1076 | 49.7% | 48.3% | |
| 乔治白(002687) | 4.57 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.86
2015-06-09
|
3.01
2018-10-19
|
105.4M
2018-11-19
|
0.8M
2019-11-27
|
+10.23%
2018-10-10
|
-10.91%
2016-05-06
|
+42.88%
2015-11
|
-25.61%
2015-06
|
2598 | 48.3% | 46.7% | |
| 兔 宝 宝(002043) | 10.67 | 2025-09-29 | 2015-01-05 |
日K
分K
|
18.59
2023-01-13
|
4.95
2019-01-04
|
268.1M
2015-10-26
|
1.8M
2019-07-29
|
+10.09%
2015-01-12
|
-37.50%
2015-04-30
|
+65.63%
2015-10
|
-20.80%
2020-09
|
2503 | 47.7% | 49.6% | |