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 | ||||||
| 伊力特(600197) | 15.25 | 2025-09-29 | 2015-01-05 |
日K
分K
|
36.96
2021-06-07
|
8.39
2015-07-09
|
85.3M
2020-12-23
|
1.3M
2024-08-16
|
+10.02%
2023-01-09
|
-10.17%
2015-07-02
|
+33.37%
2021-04
|
-26.42%
2018-08
|
2601 | 49.7% | 48.9% | |
| 南新制药(688189) | 11.44 | 2025-09-29 | 2020-03-26 |
日K
分K
|
69.25
2020-03-26
|
5.22
2024-06-06
|
64.3M
2025-08-01
|
0.2M
2021-03-12
|
+20.03%
2025-08-18
|
-29.47%
2020-06-23
|
+41.20%
2022-07
|
-37.93%
2022-03
|
1315 | 46.7% | 51.2% | |
| 东江环保(002672) | 4.58 | 2025-09-29 | 2015-01-05 |
日K
分K
|
31.18
2015-06-05
|
3.18
2024-08-26
|
66.3M
2022-07-25
|
0.4M
2016-07-15
|
+10.14%
2024-07-31
|
-10.21%
2015-06-25
|
+27.82%
2015-05
|
-24.79%
2015-06
|
2527 | 48.0% | 48.3% | |
| 博亚精工(300971) | 22.90 | 2025-09-29 | 2021-04-15 |
日K
分K
|
54.76
2021-08-30
|
12.53
2024-02-06
|
43.5M
2025-07-01
|
0.3M
2022-10-11
|
+20.02%
2025-06-30
|
-28.60%
2025-06-03
|
+41.18%
2021-08
|
-28.60%
2022-04
|
1073 | 50.6% | 48.2% | |
| 众源新材(603527) | 11.46 | 2025-09-29 | 2017-09-07 |
日K
分K
|
35.44
2017-09-25
|
6.23
2024-02-06
|
109.4M
2024-11-25
|
0.0M
2017-09-08
|
+43.53%
2020-03-11
|
-32.08%
2020-03-12
|
+93.70%
2017-09
|
-24.29%
2024-01
|
1946 | 50.1% | 48.3% | |
| 金瑞矿业(600714) | 11.47 | 2025-09-29 | 2015-03-18 |
日K
分K
|
21.81
2016-11-07
|
4.49
2020-02-04
|
70.0M
2025-06-16
|
0.2M
2015-03-18
|
+10.41%
2016-06-17
|
-10.38%
2015-07-24
|
+63.15%
2021-02
|
-29.07%
2021-03
|
2463 | 50.3% | 47.3% | |
| 天瑞仪器(300165) | 4.59 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.18
2015-04-23
|
1.90
2024-07-01
|
184.2M
2021-12-15
|
0.1M
2015-06-29
|
+20.09%
2022-04-29
|
-49.01%
2015-04-23
|
+67.35%
2015-05
|
-39.26%
2015-07
|
2525 | 49.6% | 47.3% | |
| 中科环保(301175) | 5.36 | 2025-09-29 | 2022-07-08 |
日K
分K
|
10.38
2022-07-18
|
3.99
2024-02-06
|
235.7M
2022-07-08
|
3.2M
2022-12-30
|
+17.77%
2022-07-11
|
-13.08%
2022-07-08
|
+17.12%
2024-09
|
-14.34%
2022-08
|
774 | 47.5% | 46.8% | |
| 迈得医疗(688310) | 19.91 | 2025-09-29 | 2019-12-03 |
日K
分K
|
52.31
2021-10-21
|
9.10
2022-09-26
|
22.4M
2025-08-26
|
0.1M
2021-03-25
|
+20.01%
2024-02-08
|
-29.77%
2022-03-02
|
+61.21%
2023-02
|
-36.80%
2022-03
|
1396 | 50.0% | 49.1% | |
| 联泰环保(603797) | 4.60 | 2025-09-29 | 2017-04-13 |
日K
分K
|
26.93
2017-05-02
|
2.98
2024-09-18
|
77.5M
2019-07-04
|
0.0M
2017-04-14
|
+10.07%
2017-12-22
|
-29.62%
2018-06-06
|
+185.31%
2017-04
|
-43.41%
2017-05
|
2048 | 49.0% | 46.2% | |
| 德创环保(603177) | 11.50 | 2025-09-29 | 2017-02-07 |
日K
分K
|
35.72
2017-03-21
|
5.18
2017-02-07
|
59.1M
2025-09-02
|
0.0M
2017-02-08
|
+10.06%
2017-02-14
|
-10.04%
2024-06-05
|
+318.34%
2017-02
|
-43.58%
2022-06
|
2088 | 48.2% | 49.6% | |
| 鸿远电子(603267) | 56.00 | 2025-09-29 | 2019-05-15 |
日K
分K
|
191.09
2021-11-30
|
20.82
2019-05-15
|
34.8M
2019-05-22
|
0.0M
2019-05-16
|
+10.02%
2019-05-15
|
-10.72%
2019-09-24
|
+76.68%
2019-05
|
-35.15%
2024-01
|
1524 | 46.9% | 52.6% | |
| 倍轻松(688793) | 29.92 | 2025-09-29 | 2021-07-15 |
日K
分K
|
185.58
2021-07-15
|
21.00
2024-02-06
|
9.7M
2021-07-15
|
0.1M
2021-08-18
|
+20.00%
2022-05-27
|
-27.19%
2022-04-14
|
+33.61%
2022-05
|
-35.72%
2022-04
|
1011 | 44.5% | 53.6% | |
| 冠城大通(600067) | 3.07 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.17
2015-06-15
|
1.55
2024-02-07
|
383.4M
2022-03-25
|
0.6M
2019-11-13
|
+10.14%
2021-07-19
|
-10.14%
2015-06-19
|
+33.52%
2024-09
|
-23.34%
2016-01
|
2599 | 47.5% | 45.9% | |
| 新赛股份(600540) | 4.62 | 2025-09-29 | 2015-01-05 |
日K
分K
|
13.85
2015-06-12
|
3.10
2024-02-08
|
183.9M
2025-04-14
|
1.0M
2017-12-19
|
+10.14%
2021-02-05
|
-10.28%
2015-07-13
|
+51.59%
2021-03
|
-32.56%
2017-04
|
2529 | 51.3% | 44.3% | |
| 赛伍技术(603212) | 11.55 | 2025-09-29 | 2020-04-30 |
日K
分K
|
41.94
2020-12-25
|
8.45
2025-04-09
|
101.2M
2025-06-25
|
0.1M
2020-05-07
|
+10.04%
2025-06-30
|
-10.01%
2024-01-29
|
+46.91%
2022-11
|
-31.50%
2022-03
|
1304 | 47.0% | 51.4% | |
| 双象股份(002395) | 17.73 | 2025-09-29 | 2015-01-05 |
日K
分K
|
35.50
2015-06-12
|
6.15
2018-10-19
|
73.8M
2023-12-29
|
0.0M
2015-08-11
|
+10.05%
2021-11-02
|
-33.43%
2018-04-23
|
+64.95%
2023-12
|
-37.20%
2024-01
|
2564 | 49.3% | 48.6% | |
| 豪尔赛(002963) | 13.11 | 2025-09-29 | 2019-10-28 |
日K
分K
|
45.35
2019-10-31
|
7.77
2024-02-08
|
27.1M
2025-05-09
|
0.0M
2019-10-29
|
+10.04%
2022-07-12
|
-10.03%
2024-02-28
|
+24.79%
2024-03
|
-25.58%
2024-04
|
1429 | 51.1% | 46.9% | |
| 新华百货(600785) | 13.13 | 2025-09-29 | 2015-01-05 |
日K
分K
|
37.13
2015-12-09
|
8.63
2024-09-18
|
47.8M
2024-12-16
|
0.1M
2018-04-13
|
+11.39%
2015-07-02
|
-10.14%
2016-01-28
|
+36.75%
2022-04
|
-28.23%
2015-06
|
2516 | 48.3% | 49.3% | |
| 嘉亨家化(300955) | 28.60 | 2025-09-29 | 2021-03-24 |
日K
分K
|
74.00
2021-03-24
|
10.02
2024-02-08
|
20.9M
2025-07-24
|
0.3M
2023-06-09
|
+20.02%
2025-08-26
|
-27.31%
2021-03-24
|
+34.51%
2021-04
|
-41.86%
2021-03
|
1088 | 47.5% | 49.8% | |
| 中金环境(300145) | 4.64 | 2025-09-29 | 2015-01-05 |
日K
分K
|
36.28
2015-04-13
|
2.02
2024-02-06
|
433.8M
2025-08-13
|
0.1M
2015-06-11
|
+16.27%
2024-09-12
|
-69.54%
2015-04-21
|
+29.39%
2024-09
|
-37.09%
2016-06
|
2455 | 46.1% | 47.0% | |
| 西域旅游(300859) | 44.87 | 2025-09-29 | 2020-08-06 |
日K
分K
|
50.00
2024-11-08
|
8.63
2020-08-06
|
42.5M
2025-08-11
|
0.0M
2020-08-07
|
+20.01%
2021-02-05
|
-20.01%
2023-04-20
|
+266.96%
2020-08
|
-35.50%
2021-07
|
1235 | 53.0% | 45.7% | |
| 司太立(603520) | 10.83 | 2025-09-29 | 2016-03-09 |
日K
分K
|
70.36
2020-09-01
|
7.32
2024-09-18
|
51.7M
2024-12-12
|
0.0M
2016-03-10
|
+10.05%
2025-08-19
|
-29.94%
2020-05-21
|
+125.43%
2016-03
|
-36.18%
2017-05
|
2189 | 47.4% | 51.3% | |
| 东宝生物(300239) | 5.42 | 2025-09-29 | 2015-01-05 |
日K
分K
|
17.51
2015-04-07
|
3.39
2018-10-19
|
104.5M
2020-09-10
|
0.6M
2018-02-14
|
+20.06%
2020-08-27
|
-47.13%
2015-04-08
|
+29.06%
2016-03
|
-40.57%
2015-04
|
2537 | 50.4% | 46.1% | |
| 艾迪精密(603638) | 18.61 | 2025-09-29 | 2017-01-20 |
日K
分K
|
65.40
2021-01-25
|
5.34
2017-01-20
|
45.2M
2017-02-16
|
0.0M
2017-01-24
|
+10.06%
2017-01-24
|
-31.25%
2018-05-03
|
+93.31%
2017-02
|
-32.31%
2018-05
|
2100 | 48.9% | 49.8% | |
| 高伟达(300465) | 23.28 | 2025-09-29 | 2015-05-28 |
日K
分K
|
33.91
2015-12-08
|
4.22
2015-05-28
|
172.2M
2024-12-18
|
0.0M
2015-06-02
|
+20.03%
2024-12-11
|
-19.99%
2025-04-07
|
+365.42%
2015-06
|
-42.30%
2022-04
|
2409 | 48.7% | 50.1% | |
| 万通地产(600246) | 11.65 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.45
2025-09-03
|
3.20
2019-01-04
|
633.0M
2025-08-26
|
0.5M
2019-01-23
|
+10.12%
2015-07-21
|
-10.28%
2015-07-24
|
+77.18%
2024-10
|
-37.97%
2022-12
|
2452 | 46.6% | 48.7% | |
| 爱普股份(603020) | 10.11 | 2025-09-29 | 2015-03-25 |
日K
分K
|
44.88
2015-05-28
|
5.43
2024-02-06
|
64.2M
2021-05-12
|
0.0M
2015-03-26
|
+99.50%
2015-09-18
|
-51.02%
2015-09-21
|
+81.65%
2021-05
|
-29.82%
2015-06
|
2549 | 49.1% | 48.3% | |
| 远翔新材(301300) | 38.89 | 2025-09-29 | 2022-08-19 |
日K
分K
|
68.50
2022-08-19
|
14.86
2024-02-08
|
12.6M
2025-02-21
|
0.2M
2023-06-07
|
+20.01%
2025-02-20
|
-18.54%
2022-08-19
|
+22.35%
2024-09
|
-35.67%
2022-08
|
744 | 51.2% | 47.3% | |
| 快可电子(301278) | 34.25 | 2025-09-29 | 2022-08-04 |
日K
分K
|
110.77
2022-08-04
|
26.81
2025-04-09
|
15.7M
2022-08-04
|
0.4M
2023-12-12
|
+19.99%
2023-12-27
|
-19.68%
2025-04-07
|
+36.72%
2022-10
|
-27.29%
2024-01
|
739 | 47.5% | 51.7% | |
| 多浦乐(301528) | 58.40 | 2025-09-29 | 2023-08-28 |
日K
分K
|
185.00
2023-08-28
|
33.15
2024-09-18
|
11.0M
2023-08-28
|
0.2M
2024-07-10
|
+20.00%
2024-07-26
|
-17.65%
2025-04-07
|
+22.78%
2024-09
|
-31.11%
2024-01
|
497 | 49.7% | 49.5% | |
| 汇金通(603577) | 9.35 | 2025-09-29 | 2016-12-22 |
日K
分K
|
42.99
2017-03-27
|
5.34
2024-02-07
|
86.9M
2025-05-29
|
0.0M
2016-12-27
|
+10.05%
2025-05-27
|
-26.97%
2018-04-04
|
+77.16%
2016-12
|
-35.31%
2024-01
|
2120 | 50.0% | 47.4% | |
| 伟星股份(002003) | 10.14 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.28
2024-10-08
|
3.72
2015-01-05
|
134.1M
2015-10-15
|
0.6M
2018-10-10
|
+10.08%
2015-11-20
|
-10.10%
2020-01-22
|
+27.87%
2015-11
|
-17.88%
2022-10
|
2512 | 47.1% | 47.5% | |
| 慈文传媒(002343) | 7.80 | 2025-09-29 | 2015-01-05 |
日K
分K
|
79.48
2015-11-23
|
3.62
2022-04-26
|
180.7M
2025-02-24
|
0.1M
2015-11-11
|
+10.10%
2022-04-26
|
-29.12%
2016-05-26
|
+63.47%
2015-07
|
-31.47%
2022-09
|
2506 | 46.4% | 51.7% | |
| 湖南黄金(002155) | 21.86 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.99
2025-09-09
|
4.55
2018-10-19
|
259.5M
2024-11-28
|
4.7M
2018-09-03
|
+30.00%
2019-04-30
|
-25.24%
2019-05-01
|
+59.49%
2021-08
|
-21.40%
2015-07
|
2601 | 49.9% | 47.7% | |
| 传化智联(002010) | 6.25 | 2025-09-29 | 2015-06-23 |
日K
分K
|
26.88
2015-11-10
|
3.41
2024-09-18
|
259.4M
2024-11-12
|
0.1M
2015-06-23
|
+10.08%
2025-02-17
|
-10.97%
2021-06-22
|
+61.12%
2015-06
|
-27.91%
2015-08
|
2466 | 44.2% | 51.3% | |
| 今飞凯达(002863) | 5.47 | 2025-09-29 | 2017-04-18 |
日K
分K
|
24.77
2017-05-05
|
3.33
2024-02-08
|
130.2M
2025-03-21
|
0.0M
2017-04-19
|
+10.12%
2018-03-02
|
-39.66%
2017-05-23
|
+114.58%
2017-04
|
-43.93%
2017-05
|
2046 | 48.9% | 47.5% | |
| 天地数码(300743) | 17.98 | 2025-09-29 | 2018-04-27 |
日K
分K
|
106.50
2018-05-24
|
7.08
2024-02-06
|
32.8M
2022-03-17
|
0.0M
2018-05-02
|
+19.98%
2022-03-16
|
-36.58%
2019-06-25
|
+293.04%
2018-05
|
-31.93%
2019-06
|
1793 | 50.6% | 47.5% | |
| Huadian Liaoning Energy Development Co Ltd(600396) | 3.13 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.37
2015-06-25
|
1.64
2019-02-01
|
300.0M
2021-12-21
|
0.4M
2020-02-03
|
+10.27%
2019-02-12
|
-11.00%
2015-07-08
|
+40.33%
2021-12
|
-26.93%
2016-01
|
2592 | 45.9% | 45.9% | |
| 合力科技(603917) | 14.09 | 2025-09-29 | 2017-12-04 |
日K
分K
|
50.54
2022-08-03
|
8.40
2020-02-04
|
47.5M
2025-02-19
|
0.0M
2017-12-05
|
+10.05%
2017-12-25
|
-10.02%
2020-06-16
|
+130.20%
2021-11
|
-31.16%
2022-08
|
1889 | 48.7% | 49.5% | |
| 山大地纬(688579) | 11.75 | 2025-09-29 | 2020-07-17 |
日K
分K
|
37.91
2020-07-17
|
6.71
2024-02-06
|
33.9M
2025-02-17
|
0.2M
2021-10-21
|
+20.00%
2021-06-15
|
-16.86%
2025-04-07
|
+42.80%
2022-10
|
-30.68%
2024-01
|
1237 | 47.9% | 50.4% | |
| 百洋股份(002696) | 6.27 | 2025-09-29 | 2015-01-05 |
日K
分K
|
32.00
2015-06-15
|
3.34
2024-02-08
|
94.2M
2023-08-25
|
0.0M
2015-08-20
|
+10.08%
2025-04-11
|
-41.90%
2016-05-16
|
+43.41%
2015-11
|
-54.83%
2016-05
|
2395 | 50.1% | 46.7% | |
| 万马股份(002276) | 18.03 | 2025-09-29 | 2015-01-05 |
日K
分K
|
45.30
2015-06-05
|
4.39
2018-10-19
|
396.2M
2025-03-20
|
0.9M
2015-08-25
|
+10.07%
2019-06-28
|
-10.12%
2015-06-24
|
+89.08%
2015-05
|
-38.38%
2015-08
|
2563 | 49.5% | 48.6% | |
| 建业股份(603948) | 25.12 | 2025-09-29 | 2020-03-02 |
日K
分K
|
43.43
2021-11-02
|
14.19
2024-08-23
|
28.7M
2025-09-02
|
0.0M
2020-03-03
|
+20.98%
2020-03-04
|
-15.44%
2023-06-02
|
+66.67%
2021-09
|
-22.76%
2021-11
|
1340 | 49.3% | 48.9% | |
| 国光连锁(605188) | 15.73 | 2025-09-29 | 2020-07-28 |
日K
分K
|
21.95
2025-09-04
|
4.55
2024-02-08
|
59.6M
2025-08-29
|
0.0M
2020-07-29
|
+10.06%
2022-01-13
|
-10.05%
2024-08-02
|
+37.33%
2023-07
|
-26.51%
2023-12
|
1247 | 47.9% | 48.8% | |
| 盛德鑫泰(300881) | 33.83 | 2025-09-29 | 2020-09-01 |
日K
分K
|
94.96
2020-09-01
|
13.92
2024-02-06
|
18.3M
2020-09-01
|
0.4M
2023-02-23
|
+20.02%
2024-03-14
|
-31.73%
2020-09-01
|
+42.49%
2024-09
|
-53.58%
2020-09
|
1221 | 48.2% | 50.3% | |
| 杰瑞股份(002353) | 57.45 | 2025-09-29 | 2015-01-05 |
日K
分K
|
57.89
2021-02-18
|
12.18
2017-12-06
|
143.8M
2015-10-12
|
0.2M
2015-09-30
|
+10.02%
2016-04-25
|
-10.39%
2015-05-25
|
+45.34%
2020-11
|
-37.24%
2020-03
|
2499 | 50.1% | 48.6% | |
| 津膜科技(300334) | 7.09 | 2025-09-29 | 2015-01-05 |
日K
分K
|
52.00
2015-06-03
|
3.91
2024-02-07
|
85.2M
2017-05-11
|
0.2M
2016-11-03
|
+20.02%
2021-08-11
|
-18.98%
2021-01-12
|
+52.63%
2017-05
|
-41.28%
2015-06
|
2445 | 49.7% | 47.9% | |
| 电能股份(600877) | 14.20 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.38
2021-12-06
|
3.52
2018-10-19
|
172.6M
2017-01-06
|
0.1M
2020-12-16
|
+10.17%
2015-05-26
|
-10.21%
2015-08-19
|
+52.21%
2021-01
|
-31.47%
2022-04
|
2350 | 49.0% | 48.1% | |
| 怡和嘉业(301367) | 82.90 | 2025-09-29 | 2022-11-01 |
日K
分K
|
238.49
2022-11-07
|
51.07
2024-04-19
|
14.2M
2022-11-01
|
0.2M
2023-03-10
|
+20.00%
2024-01-26
|
-16.60%
2025-04-07
|
+23.23%
2023-02
|
-25.17%
2023-05
|
698 | 45.8% | 53.3% | |