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 | ||||||
| 富国创业板两年定开混合(161040) | 1.64 | 2025-09-29 | 2021-01-28 |
日K
分K
|
1.74
2025-09-02
|
0.78
2024-03-08
|
24.3M
2021-01-28
|
0.0M
2024-09-20
|
+9.57%
2024-08-29
|
-8.00%
2025-04-07
|
+14.83%
2024-09
|
-12.69%
2024-01
|
1103 | 47.8% | 46.5% | |
| 迪威尔(688377) | 39.37 | 2025-09-29 | 2020-07-08 |
日K
分K
|
46.10
2022-09-15
|
9.93
2024-09-10
|
31.2M
2020-07-08
|
0.0M
2025-07-16
|
+20.00%
2024-02-08
|
-19.98%
2025-04-07
|
+23.59%
2024-12
|
-36.19%
2024-01
|
1260 | 46.6% | 52.0% | |
| 华瓷股份(001216) | 15.59 | 2025-09-29 | 2021-10-19 |
日K
分K
|
22.76
2024-01-24
|
9.84
2024-02-08
|
48.6M
2024-01-24
|
0.2M
2021-10-20
|
+10.04%
2022-07-11
|
-10.02%
2025-08-01
|
+26.06%
2021-11
|
-15.59%
2022-01
|
950 | 49.2% | 48.8% | |
| YD Electronic Technology Co Ltd(301123) | 44.35 | 2025-09-29 | 2022-01-25 |
日K
分K
|
58.00
2022-01-25
|
11.10
2024-02-06
|
37.3M
2025-07-09
|
0.7M
2023-05-15
|
+20.00%
2024-05-22
|
-21.89%
2022-01-25
|
+21.80%
2022-07
|
-32.08%
2024-01
|
865 | 49.4% | 49.1% | |
| 华辰装备(300809) | 45.21 | 2025-09-29 | 2019-12-04 |
日K
分K
|
57.57
2025-03-31
|
8.76
2021-02-08
|
50.8M
2021-08-25
|
0.1M
2019-12-05
|
+20.02%
2021-08-19
|
-20.00%
2025-04-07
|
+185.02%
2021-08
|
-29.89%
2024-01
|
1397 | 49.9% | 48.5% | |
| 大博医疗(002901) | 53.43 | 2025-09-29 | 2017-09-22 |
日K
分K
|
120.38
2020-06-30
|
13.87
2017-09-22
|
26.0M
2017-10-19
|
0.0M
2017-09-25
|
+10.03%
2017-09-22
|
-10.02%
2024-08-09
|
+61.14%
2017-09
|
-27.30%
2024-01
|
1935 | 51.1% | 47.9% | |
| 大族数控(301200) | 98.70 | 2025-09-29 | 2022-02-28 |
日K
分K
|
116.27
2025-09-11
|
26.76
2024-09-18
|
19.7M
2025-07-24
|
0.2M
2023-07-24
|
+18.38%
2025-09-11
|
-16.54%
2025-04-07
|
+23.47%
2024-09
|
-25.96%
2024-01
|
862 | 48.4% | 50.3% | |
| 星德胜(603344) | 28.79 | 2025-09-29 | 2024-03-20 |
日K
分K
|
41.99
2024-03-21
|
18.08
2024-09-18
|
33.2M
2024-03-21
|
0.9M
2024-09-09
|
+11.57%
2024-03-20
|
-10.91%
2024-03-21
|
+20.39%
2024-09
|
-20.03%
2024-03
|
362 | 49.4% | 47.8% | |
| 能辉科技(301046) | 27.19 | 2025-09-29 | 2021-08-17 |
日K
分K
|
76.60
2021-09-02
|
15.95
2025-04-09
|
26.7M
2021-08-17
|
0.5M
2025-01-22
|
+20.01%
2022-07-12
|
-20.00%
2025-04-07
|
+36.02%
2021-08
|
-32.70%
2022-04
|
988 | 48.8% | 49.7% | |
| 阳光电源(300274) | 165.00 | 2025-09-29 | 2015-01-05 |
日K
分K
|
180.16
2021-07-30
|
5.17
2018-10-19
|
188.7M
2025-09-08
|
0.7M
2015-07-14
|
+21.72%
2025-09-05
|
-45.07%
2015-04-22
|
+55.37%
2021-07
|
-40.11%
2022-04
|
2562 | 48.7% | 49.9% | |
| 迪贝电气(603320) | 18.99 | 2025-09-29 | 2017-05-02 |
日K
分K
|
51.99
2017-10-12
|
7.44
2024-02-08
|
30.7M
2025-01-08
|
0.0M
2017-05-02
|
+10.04%
2025-01-03
|
-26.76%
2018-05-02
|
+130.21%
2017-05
|
-37.98%
2017-11
|
2036 | 50.5% | 48.0% | |
| 通程控股(000419) | 5.78 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.98
2015-06-12
|
3.51
2024-02-07
|
136.7M
2023-01-03
|
0.6M
2018-08-29
|
+10.11%
2022-01-13
|
-10.07%
2024-02-02
|
+40.83%
2022-12
|
-26.58%
2023-01
|
2601 | 50.6% | 43.9% | |
| 御银股份(002177) | 7.44 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.18
2015-05-21
|
2.22
2022-06-23
|
459.8M
2025-06-04
|
0.6M
2022-05-06
|
+10.16%
2022-04-27
|
-10.12%
2024-04-16
|
+42.69%
2021-03
|
-44.34%
2022-04
|
2571 | 48.8% | 47.8% | |
| 亚星锚链(601890) | 9.92 | 2025-09-29 | 2015-01-05 |
日K
分K
|
35.00
2015-06-05
|
3.22
2018-10-19
|
264.0M
2025-07-03
|
0.8M
2015-07-14
|
+105.64%
2015-02-11
|
-50.88%
2015-01-30
|
+111.27%
2015-02
|
-57.36%
2015-06
|
2598 | 49.8% | 47.3% | |
| 天禾股份(002999) | 6.62 | 2025-09-29 | 2020-09-03 |
日K
分K
|
12.99
2022-11-14
|
4.76
2024-02-08
|
127.3M
2022-11-14
|
0.1M
2020-09-04
|
+10.07%
2024-03-28
|
-10.05%
2025-04-07
|
+29.37%
2024-11
|
-19.34%
2024-01
|
1219 | 50.1% | 46.8% | |
| 同庆楼(605108) | 19.90 | 2025-09-29 | 2020-07-16 |
日K
分K
|
40.93
2023-04-11
|
14.96
2021-01-12
|
38.8M
2020-07-22
|
0.2M
2025-07-16
|
+10.02%
2020-07-16
|
-10.01%
2021-04-29
|
+38.27%
2024-09
|
-18.69%
2020-09
|
1254 | 47.4% | 51.3% | |
| 国科军工(688543) | 49.75 | 2025-09-29 | 2023-06-21 |
日K
分K
|
63.63
2025-05-12
|
28.35
2024-02-06
|
27.2M
2023-06-21
|
0.5M
2024-09-10
|
+19.23%
2024-10-08
|
-15.53%
2025-05-22
|
+17.94%
2024-09
|
-29.46%
2024-01
|
543 | 47.5% | 51.2% | |
| 宁波富达(600724) | 4.98 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.25
2015-06-12
|
2.80
2020-02-04
|
136.5M
2022-04-12
|
0.6M
2018-12-24
|
+10.35%
2015-05-04
|
-10.22%
2016-02-24
|
+34.94%
2024-10
|
-33.92%
2016-01
|
2521 | 47.4% | 45.1% | |
| 平安科技创新3年封闭混合(501099) | 2.49 | 2025-09-29 | 2020-07-01 |
日K
分K
|
2.57
2025-09-01
|
0.96
2024-02-01
|
4.4M
2020-07-30
|
0.0M
2023-11-09
|
+10.02%
2020-07-07
|
-10.00%
2020-07-14
|
+62.90%
2020-07
|
-19.01%
2020-08
|
1218 | 45.6% | 46.3% | |
| 大烨智能(300670) | 8.30 | 2025-09-29 | 2017-07-03 |
日K
分K
|
17.00
2018-11-16
|
3.17
2024-02-08
|
109.0M
2025-07-03
|
0.0M
2017-07-05
|
+20.04%
2021-08-05
|
-20.06%
2025-04-07
|
+43.22%
2017-07
|
-27.89%
2024-01
|
1898 | 49.7% | 47.9% | |
| 乐惠国际(603076) | 24.95 | 2025-09-29 | 2017-11-13 |
日K
分K
|
58.48
2022-08-10
|
16.33
2024-02-06
|
19.7M
2025-06-05
|
0.0M
2017-11-16
|
+10.02%
2024-04-22
|
-28.26%
2020-08-04
|
+39.00%
2021-04
|
-27.05%
2018-08
|
1904 | 49.5% | 49.5% | |
| Ningbo Homelink EcoiTech Co Ltd(301193) | 19.16 | 2025-09-29 | 2021-12-09 |
日K
分K
|
27.47
2021-12-09
|
11.80
2024-02-07
|
29.1M
2021-12-09
|
0.3M
2024-09-23
|
+20.00%
2025-09-01
|
-15.11%
2025-04-07
|
+51.27%
2022-08
|
-21.92%
2021-12
|
913 | 46.7% | 51.7% | |
| 万家科创3年封闭混合A(501075) | 2.50 | 2025-09-29 | 2019-12-20 |
日K
分K
|
2.46
2025-09-01
|
0.96
2019-12-24
|
18.5M
2020-02-04
|
0.0M
2025-01-13
|
+8.88%
2024-08-08
|
-10.02%
2025-04-07
|
+22.48%
2024-09
|
-13.57%
2024-01
|
1383 | 49.0% | 43.5% | |
| 江海股份(002484) | 30.84 | 2025-09-29 | 2015-01-05 |
日K
分K
|
37.90
2025-09-02
|
4.55
2018-10-19
|
136.8M
2025-08-29
|
1.2M
2017-12-13
|
+10.09%
2015-07-08
|
-50.27%
2015-05-06
|
+28.38%
2021-10
|
-34.62%
2015-05
|
2601 | 49.1% | 49.0% | |
| 南京化纤(600889) | 16.67 | 2025-09-29 | 2015-01-05 |
日K
分K
|
27.27
2024-12-26
|
2.75
2024-02-08
|
130.5M
2024-12-26
|
0.3M
2024-11-19
|
+10.11%
2019-11-26
|
-10.09%
2024-04-12
|
+159.57%
2024-11
|
-40.92%
2020-12
|
2572 | 49.6% | 47.0% | |
| 伟思医疗(688580) | 49.25 | 2025-09-29 | 2020-07-21 |
日K
分K
|
237.00
2020-08-05
|
20.26
2024-09-18
|
12.6M
2025-04-03
|
0.1M
2025-07-16
|
+20.01%
2023-08-28
|
-27.20%
2022-06-28
|
+29.53%
2024-09
|
-33.93%
2021-07
|
1251 | 47.1% | 52.2% | |
| 永兴股份(601033) | 15.91 | 2025-09-29 | 2024-01-18 |
日K
分K
|
24.52
2024-01-18
|
12.00
2024-09-18
|
91.7M
2024-01-18
|
1.4M
2025-08-05
|
+9.98%
2024-04-10
|
-13.06%
2024-01-18
|
+17.25%
2024-09
|
-34.85%
2024-01
|
400 | 47.3% | 47.0% | |
| 中国海诚(002116) | 10.05 | 2025-09-29 | 2015-01-05 |
日K
分K
|
27.20
2015-08-17
|
5.51
2021-02-09
|
83.0M
2024-01-30
|
0.4M
2021-01-26
|
+10.06%
2021-09-10
|
-10.03%
2024-01-30
|
+43.12%
2022-05
|
-25.09%
2016-01
|
2537 | 49.4% | 47.1% | |
| 达 意 隆(002209) | 15.08 | 2025-09-29 | 2015-01-05 |
日K
分K
|
29.17
2015-07-13
|
5.20
2021-02-09
|
85.0M
2023-02-03
|
0.5M
2017-11-30
|
+10.08%
2021-04-06
|
-10.04%
2022-08-04
|
+61.37%
2015-05
|
-40.56%
2015-07
|
2435 | 50.1% | 47.8% | |
| 畅联股份(603648) | 10.90 | 2025-09-29 | 2017-09-13 |
日K
分K
|
33.50
2017-10-24
|
7.06
2024-02-08
|
98.0M
2022-04-18
|
0.0M
2017-09-14
|
+10.06%
2025-04-09
|
-10.04%
2020-01-23
|
+133.93%
2017-09
|
-26.83%
2017-11
|
1942 | 50.2% | 47.3% | |
| 金明精机(300281) | 7.55 | 2025-09-29 | 2015-04-10 |
日K
分K
|
34.58
2015-06-18
|
2.77
2024-02-08
|
133.1M
2024-07-30
|
0.2M
2015-06-09
|
+20.10%
2024-03-06
|
-35.33%
2016-05-06
|
+53.27%
2024-07
|
-37.81%
2016-01
|
2483 | 48.6% | 47.6% | |
| 纳睿雷达(688522) | 42.83 | 2025-09-29 | 2023-03-01 |
日K
分K
|
82.60
2023-03-10
|
29.55
2024-02-06
|
25.3M
2023-03-01
|
0.4M
2023-10-17
|
+19.94%
2024-10-08
|
-27.27%
2024-05-29
|
+55.87%
2024-03
|
-34.36%
2024-01
|
608 | 49.5% | 48.8% | |
| 新联电子(002546) | 5.88 | 2025-09-29 | 2015-01-05 |
日K
分K
|
24.80
2015-04-15
|
2.94
2024-07-18
|
241.9M
2023-05-26
|
1.0M
2015-01-14
|
+10.08%
2023-05-10
|
-66.08%
2015-04-30
|
+68.47%
2016-03
|
-46.80%
2015-05
|
2581 | 49.1% | 46.3% | |
| 皇庭B(200056) | 0.84 | 2025-09-29 | 2015-04-09 |
日K
分K
|
8.92
2015-06-05
|
0.76
2024-02-08
|
7.1M
2015-04-14
|
0.0M
2018-10-09
|
+10.43%
2024-08-15
|
-10.26%
2023-07-31
|
+32.93%
2023-11
|
-26.05%
2023-05
|
2427 | 38.6% | 43.1% | |
| 翰宇药业(300199) | 21.01 | 2025-09-29 | 2015-01-05 |
日K
分K
|
52.76
2015-06-10
|
4.26
2021-07-28
|
269.0M
2025-08-05
|
0.3M
2015-05-15
|
+20.06%
2021-11-02
|
-20.00%
2022-02-24
|
+77.34%
2022-11
|
-29.72%
2016-01
|
2580 | 47.5% | 50.5% | |
| 华生科技(605180) | 15.13 | 2025-09-29 | 2021-04-30 |
日K
分K
|
35.29
2021-08-30
|
6.83
2024-02-08
|
32.9M
2024-04-10
|
0.1M
2021-05-07
|
+10.04%
2025-06-30
|
-22.16%
2022-08-01
|
+116.84%
2024-03
|
-37.60%
2024-04
|
1061 | 49.2% | 48.8% | |
| 欣旺达(300207) | 34.54 | 2025-09-29 | 2015-01-05 |
日K
分K
|
55.00
2021-11-10
|
6.94
2018-10-16
|
309.1M
2025-09-05
|
2.1M
2018-08-24
|
+20.01%
2024-07-15
|
-50.50%
2015-03-31
|
+41.37%
2021-05
|
-53.42%
2015-04
|
2580 | 48.7% | 50.0% | |
| 华润材料(301090) | 7.60 | 2025-09-29 | 2021-10-26 |
日K
分K
|
18.98
2021-10-26
|
5.24
2024-09-09
|
112.0M
2021-10-26
|
1.1M
2023-12-19
|
+19.94%
2025-02-25
|
-21.40%
2021-10-26
|
+44.91%
2024-09
|
-26.20%
2021-10
|
945 | 49.0% | 47.5% | |
| 健民集团(600976) | 40.68 | 2025-09-29 | 2015-01-05 |
日K
分K
|
86.78
2022-01-04
|
13.69
2018-10-19
|
19.5M
2015-07-08
|
0.1M
2018-09-05
|
+10.87%
2015-07-08
|
-10.22%
2015-08-21
|
+54.47%
2022-10
|
-34.52%
2022-04
|
2591 | 48.8% | 50.0% | |
| 帕瓦股份(688184) | 10.17 | 2025-09-29 | 2022-09-19 |
日K
分K
|
38.27
2022-09-19
|
8.60
2025-05-07
|
17.3M
2022-09-19
|
0.1M
2024-08-21
|
+14.68%
2024-09-25
|
-20.04%
2025-05-06
|
+26.64%
2024-09
|
-15.78%
2024-06
|
723 | 46.3% | 51.6% | |
| 睿能科技(603933) | 16.98 | 2025-09-29 | 2017-07-06 |
日K
分K
|
33.42
2017-11-13
|
7.58
2024-02-08
|
43.1M
2023-05-31
|
0.0M
2017-07-07
|
+10.05%
2021-04-01
|
-10.02%
2024-04-15
|
+119.13%
2023-05
|
-31.47%
2019-10
|
1991 | 49.8% | 48.8% | |
| 晨化股份(300610) | 11.89 | 2025-09-29 | 2017-02-13 |
日K
分K
|
33.31
2017-03-02
|
6.15
2024-02-06
|
59.9M
2021-08-19
|
0.0M
2017-02-15
|
+20.05%
2024-03-14
|
-29.82%
2019-05-07
|
+185.22%
2017-02
|
-31.82%
2019-05
|
2090 | 50.2% | 47.9% | |
| *ST雅博(002323) | 1.70 | 2025-09-29 | 2015-01-21 |
日K
分K
|
39.69
2015-05-12
|
0.92
2024-05-30
|
580.6M
2024-01-09
|
0.0M
2018-07-11
|
+10.40%
2024-08-29
|
-63.34%
2015-05-12
|
+49.90%
2016-03
|
-60.36%
2018-07
|
2214 | 45.8% | 48.7% | |
| 灿瑞科技(688061) | 37.52 | 2025-09-29 | 2022-10-18 |
日K
分K
|
113.67
2022-11-16
|
20.00
2024-02-06
|
8.3M
2022-10-18
|
0.2M
2024-09-11
|
+20.01%
2024-09-30
|
-25.61%
2023-06-19
|
+26.68%
2024-09
|
-34.55%
2024-01
|
708 | 48.0% | 51.1% | |
| 中衡设计(603017) | 10.24 | 2025-09-29 | 2015-01-05 |
日K
分K
|
38.49
2015-05-28
|
6.12
2024-02-07
|
81.5M
2025-06-06
|
0.1M
2015-01-05
|
+10.06%
2025-05-21
|
-11.93%
2021-06-22
|
+52.02%
2024-04
|
-28.16%
2015-09
|
2533 | 48.6% | 48.4% | |
| 建科机械(300823) | 15.37 | 2025-09-29 | 2020-03-19 |
日K
分K
|
47.58
2020-08-19
|
7.64
2024-02-06
|
40.1M
2023-09-28
|
0.0M
2020-03-20
|
+20.01%
2022-03-31
|
-29.60%
2022-05-10
|
+30.82%
2020-08
|
-34.22%
2022-04
|
1333 | 50.9% | 47.3% | |
| Ningbo LiAn Technology Co Ltd(300784) | 53.91 | 2025-09-29 | 2024-06-07 |
日K
分K
|
180.00
2024-06-07
|
41.00
2025-04-09
|
11.7M
2024-06-07
|
0.3M
2025-04-22
|
+20.01%
2025-04-23
|
-24.57%
2024-06-07
|
+17.89%
2024-09
|
-45.28%
2024-06
|
310 | 48.1% | 50.6% | |
| Guangdong Huicheng Vacuum Technology Co Ltd(301392) | 172.01 | 2025-09-29 | 2024-06-05 |
日K
分K
|
199.00
2025-08-22
|
38.31
2024-09-24
|
17.9M
2024-06-05
|
0.8M
2025-06-03
|
+20.00%
2025-04-14
|
-18.28%
2024-06-06
|
+16.93%
2024-09
|
-41.57%
2024-06
|
312 | 47.8% | 50.0% | |
| 通宇通讯(002792) | 16.26 | 2025-09-29 | 2016-03-28 |
日K
分K
|
67.50
2016-11-22
|
7.35
2024-02-06
|
118.9M
2023-10-16
|
0.0M
2016-03-30
|
+10.04%
2024-02-08
|
-35.93%
2017-05-19
|
+66.10%
2016-04
|
-31.93%
2017-05
|
2302 | 49.3% | 49.1% | |
| 交大思诺(300851) | 27.41 | 2025-09-29 | 2020-07-17 |
日K
分K
|
66.53
2020-07-24
|
16.31
2024-02-08
|
10.8M
2024-08-02
|
0.0M
2020-07-20
|
+20.01%
2023-05-15
|
-18.16%
2025-04-07
|
+30.07%
2020-07
|
-21.12%
2024-10
|
1253 | 50.2% | 48.3% | |