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 | ||||||
| 华电国际(600027) | 5.14 | 2025-09-29 | 2015-01-05 |
日K
分K
|
11.66
2015-06-30
|
3.00
2020-03-23
|
634.7M
2015-06-25
|
3.9M
2016-05-27
|
+10.15%
2015-06-11
|
-11.40%
2015-06-15
|
+41.91%
2021-12
|
-20.91%
2016-01
|
2590 | 45.7% | 47.7% | |
| 雪浪环境(300385) | 5.14 | 2025-09-29 | 2015-05-04 |
日K
分K
|
72.12
2015-05-28
|
3.00
2024-02-08
|
55.9M
2024-11-15
|
0.2M
2015-07-14
|
+61.51%
2017-12-26
|
-38.20%
2017-12-27
|
+38.10%
2020-02
|
-40.84%
2017-11
|
2512 | 49.3% | 48.2% | |
| 思创医惠(300078) | 3.43 | 2025-09-29 | 2015-06-03 |
日K
分K
|
30.25
2015-12-18
|
1.81
2024-02-07
|
410.0M
2025-02-17
|
0.0M
2015-06-03
|
+20.18%
2024-07-17
|
-20.06%
2025-04-07
|
+190.54%
2015-06
|
-35.57%
2016-01
|
2501 | 47.5% | 50.0% | |
| 云赛B股(900901) | 0.77 | 2025-09-29 | 2015-01-05 |
日K
分K
|
0.94
2015-12-28
|
0.40
2022-09-26
|
18.6M
2015-08-07
|
0.1M
2020-12-08
|
+10.11%
2020-05-11
|
-10.04%
2015-12-17
|
+23.17%
2015-04
|
-20.22%
2015-08
|
2442 | 47.8% | 44.6% | |
| 华立股份(603038) | 17.19 | 2025-09-29 | 2017-01-16 |
日K
分K
|
51.79
2017-03-28
|
5.22
2022-10-12
|
96.3M
2024-10-24
|
0.0M
2017-01-17
|
+10.06%
2024-08-16
|
-31.31%
2018-06-07
|
+246.45%
2024-10
|
-40.54%
2017-04
|
2101 | 50.2% | 47.7% | |
| 亚泰国际(002811) | 12.04 | 2025-09-29 | 2016-09-08 |
日K
分K
|
57.42
2016-11-11
|
4.46
2024-02-08
|
88.5M
2025-05-22
|
0.0M
2016-09-09
|
+54.20%
2018-05-24
|
-35.83%
2018-11-26
|
+87.44%
2016-09
|
-30.93%
2017-05
|
2188 | 51.1% | 46.6% | |
| 华通热力(002893) | 11.18 | 2025-09-29 | 2017-09-15 |
日K
分K
|
33.45
2017-10-16
|
6.11
2021-02-04
|
88.0M
2023-07-13
|
0.0M
2017-09-19
|
+10.09%
2017-09-21
|
-21.14%
2018-05-28
|
+114.56%
2017-09
|
-30.79%
2018-02
|
1933 | 48.6% | 49.5% | |
| 诚迈科技(300598) | 50.79 | 2025-09-29 | 2017-01-20 |
日K
分K
|
181.03
2020-03-17
|
11.53
2017-01-20
|
59.4M
2025-08-20
|
0.0M
2017-01-23
|
+20.01%
2022-10-24
|
-40.01%
2019-04-29
|
+160.18%
2017-02
|
-34.81%
2021-01
|
2096 | 49.3% | 49.8% | |
| 春晖智控(300943) | 16.36 | 2025-09-29 | 2021-02-10 |
日K
分K
|
35.25
2022-01-06
|
6.55
2024-02-06
|
43.7M
2025-08-08
|
0.9M
2022-12-30
|
+20.02%
2021-08-20
|
-20.03%
2025-04-07
|
+82.26%
2021-11
|
-34.23%
2022-01
|
1103 | 50.0% | 48.7% | |
| 盈康生命(300143) | 11.22 | 2025-09-29 | 2015-08-24 |
日K
分K
|
32.03
2015-12-23
|
6.51
2024-02-05
|
58.3M
2024-09-10
|
0.1M
2015-08-25
|
+19.95%
2024-09-04
|
-48.13%
2016-03-29
|
+49.14%
2020-07
|
-40.33%
2016-03
|
2295 | 45.9% | 52.4% | |
| 天原集团(002386) | 5.18 | 2025-09-29 | 2015-01-07 |
日K
分K
|
14.89
2021-09-17
|
3.50
2024-02-06
|
290.4M
2021-05-31
|
1.9M
2019-01-03
|
+10.15%
2021-05-21
|
-10.16%
2020-08-05
|
+77.50%
2021-05
|
-20.92%
2015-06
|
2569 | 48.6% | 47.5% | |
| 金沃股份(300984) | 71.02 | 2025-09-29 | 2021-06-18 |
日K
分K
|
88.00
2025-05-07
|
10.93
2024-02-08
|
11.3M
2024-12-06
|
0.2M
2024-09-23
|
+20.00%
2025-03-05
|
-24.96%
2025-05-08
|
+51.93%
2024-12
|
-29.80%
2022-04
|
1030 | 49.4% | 49.6% | |
| 豫光金铅(600531) | 12.13 | 2025-09-29 | 2015-01-05 |
日K
分K
|
12.18
2016-07-18
|
3.01
2015-09-15
|
314.5M
2020-07-30
|
1.7M
2015-07-03
|
+10.26%
2016-02-04
|
-10.67%
2019-06-21
|
+82.66%
2020-07
|
-45.36%
2015-07
|
2581 | 49.1% | 47.3% | |
| 彩蝶实业(603073) | 17.34 | 2025-09-29 | 2023-03-16 |
日K
分K
|
31.00
2023-03-17
|
12.09
2024-09-18
|
17.5M
2023-03-17
|
0.3M
2024-09-04
|
+10.02%
2023-05-24
|
-10.02%
2025-04-07
|
+13.20%
2024-09
|
-27.96%
2023-03
|
607 | 51.2% | 47.3% | |
| 平高电气(600312) | 16.52 | 2025-09-29 | 2015-01-05 |
日K
分K
|
28.30
2015-06-05
|
4.89
2018-09-03
|
183.6M
2020-03-10
|
1.9M
2018-08-24
|
+10.08%
2018-09-03
|
-12.00%
2015-06-19
|
+45.05%
2018-09
|
-22.86%
2016-01
|
2514 | 47.4% | 50.0% | |
| 汇添富创新未来18个月封闭混合(501206) | 0.87 | 2025-09-29 | 2021-01-21 |
日K
分K
|
1.66
2021-01-26
|
0.43
2024-02-05
|
19.1M
2021-01-28
|
0.0M
2023-06-29
|
+10.09%
2024-06-18
|
-10.00%
2021-01-26
|
+22.20%
2024-09
|
-16.67%
2024-01
|
1126 | 40.1% | 42.5% | |
| 迈赫股份(301199) | 27.85 | 2025-09-29 | 2021-12-07 |
日K
分K
|
44.99
2021-12-07
|
13.05
2024-02-06
|
23.9M
2023-05-24
|
0.4M
2022-05-27
|
+20.02%
2024-02-26
|
-27.49%
2025-05-29
|
+60.60%
2022-06
|
-32.01%
2022-04
|
915 | 48.3% | 50.4% | |
| 粤万年青(301111) | 15.67 | 2025-09-29 | 2021-12-07 |
日K
分K
|
66.60
2021-12-16
|
11.20
2024-02-08
|
31.0M
2023-11-27
|
0.5M
2023-07-18
|
+20.02%
2023-11-22
|
-20.00%
2025-04-07
|
+46.30%
2021-12
|
-33.73%
2022-04
|
915 | 48.4% | 50.3% | |
| 台基股份(300046) | 43.60 | 2025-09-29 | 2015-01-05 |
日K
分K
|
53.31
2024-10-31
|
8.54
2024-02-06
|
131.7M
2024-10-22
|
0.1M
2016-09-21
|
+20.03%
2022-05-10
|
-27.69%
2016-09-20
|
+101.32%
2024-10
|
-37.25%
2016-01
|
2455 | 50.3% | 48.7% | |
| 哈尔斯(002615) | 7.85 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.14
2015-04-13
|
3.51
2021-02-08
|
161.5M
2025-06-16
|
0.5M
2018-08-21
|
+10.11%
2015-10-12
|
-54.22%
2015-05-08
|
+37.48%
2015-10
|
-29.01%
2015-05
|
2591 | 47.9% | 48.7% | |
| 恺英网络(002517) | 27.91 | 2025-09-29 | 2015-04-17 |
日K
分K
|
70.01
2015-06-15
|
2.34
2020-02-04
|
416.7M
2020-02-28
|
0.0M
2015-04-22
|
+10.20%
2019-10-30
|
-55.00%
2015-08-31
|
+135.84%
2015-04
|
-33.59%
2016-05
|
2491 | 47.6% | 48.9% | |
| 本钢板材(000761) | 3.49 | 2025-09-29 | 2015-01-05 |
日K
分K
|
9.00
2015-06-05
|
2.18
2024-09-10
|
147.7M
2021-09-08
|
1.0M
2019-11-21
|
+10.12%
2021-04-22
|
-18.41%
2022-06-13
|
+52.79%
2024-09
|
-30.89%
2016-02
|
2574 | 45.6% | 47.0% | |
| 中国交建(601800) | 8.73 | 2025-09-29 | 2015-01-05 |
日K
分K
|
24.46
2015-04-28
|
6.11
2021-07-20
|
452.5M
2015-04-08
|
2.8M
2018-07-13
|
+10.06%
2015-02-25
|
-10.23%
2015-08-17
|
+35.61%
2015-03
|
-19.18%
2023-08
|
2601 | 45.9% | 51.3% | |
| 晋亿实业(601002) | 5.24 | 2025-09-29 | 2015-01-05 |
日K
分K
|
24.55
2015-04-23
|
2.72
2024-07-09
|
150.8M
2017-03-30
|
1.6M
2020-02-03
|
+10.10%
2025-04-11
|
-10.24%
2015-08-31
|
+31.93%
2015-09
|
-26.39%
2018-06
|
2601 | 50.1% | 45.3% | |
| 万隆光电(300710) | 19.23 | 2025-09-29 | 2017-10-19 |
日K
分K
|
48.88
2021-11-11
|
9.58
2024-02-08
|
21.9M
2019-03-07
|
0.0M
2017-10-24
|
+20.03%
2024-07-26
|
-19.99%
2024-02-05
|
+114.33%
2017-10
|
-30.31%
2024-01
|
1916 | 49.4% | 49.2% | |
| 信雅达(600571) | 16.61 | 2025-09-29 | 2015-01-05 |
日K
分K
|
105.47
2015-06-05
|
5.88
2018-10-19
|
190.3M
2023-12-08
|
0.3M
2015-06-23
|
+10.45%
2015-05-18
|
-10.95%
2015-06-04
|
+80.10%
2015-05
|
-36.38%
2022-04
|
2504 | 49.3% | 48.8% | |
| 华谊兄弟(300027) | 2.63 | 2025-09-29 | 2015-01-05 |
日K
分K
|
37.36
2015-04-07
|
1.52
2024-07-25
|
761.2M
2024-08-20
|
6.2M
2015-07-14
|
+20.16%
2022-06-21
|
-49.31%
2015-04-15
|
+35.38%
2024-09
|
-45.02%
2015-04
|
2496 | 45.9% | 49.6% | |
| 佳隆股份(002495) | 2.63 | 2025-09-29 | 2015-01-05 |
日K
分K
|
13.65
2015-03-26
|
1.25
2024-06-24
|
238.1M
2021-12-23
|
1.0M
2018-09-12
|
+10.20%
2024-09-26
|
-31.92%
2015-05-06
|
+54.90%
2015-03
|
-30.20%
2016-01
|
2593 | 46.7% | 44.8% | |
| 宇邦新材(301266) | 34.23 | 2025-09-29 | 2022-06-08 |
日K
分K
|
90.99
2023-01-09
|
26.05
2025-04-09
|
18.4M
2024-11-06
|
0.5M
2022-12-22
|
+20.00%
2023-12-26
|
-20.00%
2025-04-07
|
+33.06%
2022-07
|
-30.70%
2024-01
|
796 | 46.7% | 52.1% | |
| 金财互联(002530) | 11.42 | 2025-09-29 | 2015-01-05 |
日K
分K
|
28.50
2016-05-06
|
5.40
2024-02-06
|
333.2M
2024-12-13
|
0.2M
2016-01-27
|
+10.08%
2022-01-13
|
-38.39%
2016-05-13
|
+48.98%
2022-01
|
-47.51%
2016-05
|
2434 | 47.7% | 50.0% | |
| 百奥泰(688177) | 28.99 | 2025-09-29 | 2020-02-24 |
日K
分K
|
73.99
2020-07-13
|
17.09
2022-10-11
|
18.1M
2020-02-24
|
0.1M
2022-09-14
|
+20.02%
2022-11-01
|
-18.73%
2021-02-08
|
+28.38%
2024-09
|
-21.76%
2024-01
|
1348 | 47.3% | 51.3% | |
| 健麾信息(605186) | 20.22 | 2025-09-29 | 2020-12-22 |
日K
分K
|
56.61
2023-06-20
|
16.34
2025-04-09
|
20.5M
2024-11-05
|
0.1M
2020-12-23
|
+10.02%
2020-12-22
|
-10.00%
2021-06-04
|
+57.53%
2021-05
|
-25.76%
2024-01
|
1147 | 44.9% | 53.7% | |
| Bingshan Refrigeration and Heat Transfer Technologies Co Ltd(200530) | 1.76 | 2025-09-29 | 2015-05-15 |
日K
分K
|
6.66
2015-06-08
|
1.33
2024-07-09
|
10.7M
2015-05-22
|
0.0M
2024-09-20
|
+10.25%
2015-07-08
|
-10.11%
2015-07-01
|
+18.04%
2015-05
|
-28.36%
2015-06
|
2504 | 38.5% | 40.1% | |
| 爱仕达(002403) | 14.99 | 2025-09-29 | 2015-01-05 |
日K
分K
|
25.15
2015-06-16
|
4.96
2024-02-08
|
97.9M
2024-12-12
|
0.3M
2018-08-29
|
+10.07%
2022-09-21
|
-30.76%
2015-04-13
|
+74.11%
2024-11
|
-27.68%
2016-01
|
2568 | 49.3% | 47.6% | |
| 盈峰环境(000967) | 7.06 | 2025-09-29 | 2015-03-31 |
日K
分K
|
28.20
2015-04-17
|
3.71
2024-09-18
|
238.1M
2025-02-20
|
0.0M
2015-04-02
|
+10.17%
2015-07-08
|
-36.37%
2015-05-27
|
+72.35%
2015-04
|
-51.51%
2015-05
|
2477 | 45.9% | 49.0% | |
| 嘉美包装(002969) | 3.53 | 2025-09-29 | 2019-12-02 |
日K
分K
|
15.33
2019-12-18
|
2.58
2024-09-18
|
206.0M
2025-06-05
|
0.1M
2019-12-03
|
+10.18%
2025-01-14
|
-10.09%
2024-02-01
|
+125.76%
2019-12
|
-35.64%
2020-09
|
1404 | 46.0% | 48.6% | |
| 永悦科技(603879) | 6.18 | 2025-09-29 | 2017-06-14 |
日K
分K
|
19.77
2017-11-03
|
1.86
2024-06-26
|
157.1M
2024-03-22
|
0.0M
2017-06-15
|
+10.14%
2018-11-01
|
-47.50%
2019-05-31
|
+137.75%
2017-06
|
-51.70%
2020-06
|
2005 | 48.6% | 48.5% | |
| 长春高新(000661) | 128.90 | 2025-09-29 | 2015-01-05 |
日K
分K
|
523.00
2021-05-17
|
70.49
2015-09-02
|
49.9M
2022-01-24
|
0.4M
2015-02-10
|
+100.00%
2019-05-01
|
-52.22%
2019-05-03
|
+38.40%
2024-09
|
-48.05%
2019-05
|
2588 | 49.9% | 49.5% | |
| YOOZOO Interactive Co Ltd(002174) | 11.49 | 2025-09-29 | 2015-01-05 |
日K
分K
|
95.00
2015-05-08
|
6.85
2024-08-28
|
197.3M
2023-05-29
|
0.0M
2015-04-07
|
+10.05%
2022-04-11
|
-63.65%
2015-05-08
|
+58.57%
2023-04
|
-54.80%
2015-05
|
2406 | 47.0% | 51.2% | |
| Beijing LeiKe Defense Technology Co Ltd(002413) | 5.31 | 2025-09-29 | 2015-01-05 |
日K
分K
|
48.00
2015-04-30
|
2.96
2024-02-06
|
315.4M
2023-11-14
|
0.9M
2015-02-05
|
+10.12%
2024-03-26
|
-69.99%
2015-04-30
|
+53.57%
2020-02
|
-61.37%
2015-05
|
2428 | 48.2% | 48.0% | |
| 中南文化(002445) | 2.66 | 2025-09-29 | 2015-01-05 |
日K
分K
|
32.68
2015-11-10
|
1.07
2019-11-12
|
630.7M
2023-12-18
|
0.1M
2018-09-14
|
+10.21%
2022-11-08
|
-47.09%
2016-06-13
|
+56.72%
2015-03
|
-37.43%
2016-01
|
2349 | 45.0% | 47.0% | |
| 冀凯股份(002691) | 8.01 | 2025-09-29 | 2015-01-05 |
日K
分K
|
28.36
2015-06-12
|
3.60
2021-02-04
|
92.4M
2025-01-23
|
0.1M
2017-12-19
|
+10.10%
2022-01-11
|
-47.10%
2016-07-26
|
+41.02%
2020-07
|
-36.53%
2018-05
|
2397 | 47.1% | 49.9% | |
| Jilin Asia Link Technology Development Co Ltd(002316) | 5.34 | 2025-09-29 | 2015-01-06 |
日K
分K
|
25.80
2015-11-26
|
2.21
2022-06-28
|
166.0M
2022-01-24
|
0.1M
2024-08-07
|
+10.12%
2023-04-21
|
-10.11%
2024-04-16
|
+57.20%
2022-07
|
-49.92%
2022-04
|
2200 | 47.0% | 49.5% | |
| 扬帆新材(300637) | 13.35 | 2025-09-29 | 2017-04-12 |
日K
分K
|
19.73
2019-03-20
|
4.01
2024-02-08
|
91.5M
2024-05-30
|
0.0M
2017-04-13
|
+20.05%
2023-08-25
|
-19.97%
2024-06-04
|
+114.89%
2017-04
|
-38.31%
2024-06
|
2050 | 49.6% | 48.2% | |
| 康德莱(603987) | 8.90 | 2025-09-29 | 2016-11-21 |
日K
分K
|
31.93
2021-06-01
|
5.05
2018-10-19
|
67.3M
2025-08-27
|
0.0M
2016-11-22
|
+10.05%
2018-11-23
|
-10.02%
2019-11-05
|
+94.89%
2016-11
|
-22.17%
2017-11
|
2143 | 47.7% | 50.6% | |
| 海泰科(301022) | 36.53 | 2025-09-29 | 2021-07-02 |
日K
分K
|
56.69
2021-11-29
|
13.13
2024-02-08
|
22.3M
2025-06-27
|
0.1M
2022-12-30
|
+20.01%
2023-08-03
|
-19.17%
2021-07-02
|
+78.23%
2021-11
|
-38.27%
2021-07
|
1020 | 49.4% | 49.3% | |
| 龙韵股份(603729) | 16.94 | 2025-09-29 | 2015-03-24 |
日K
分K
|
184.80
2015-05-28
|
9.53
2021-05-18
|
40.4M
2023-11-09
|
0.0M
2015-07-13
|
+10.03%
2024-11-28
|
-29.77%
2016-06-16
|
+63.61%
2023-12
|
-32.02%
2015-06
|
2470 | 50.3% | 48.5% | |
| 岳阳林纸(600963) | 4.46 | 2025-09-29 | 2015-01-05 |
日K
分K
|
12.61
2021-07-14
|
3.04
2024-07-25
|
347.7M
2021-05-25
|
0.6M
2015-06-17
|
+10.16%
2016-02-24
|
-23.25%
2020-03-27
|
+74.27%
2021-05
|
-26.99%
2016-01
|
2549 | 47.5% | 48.5% | |
| 华泰股份(600308) | 3.57 | 2025-09-29 | 2015-01-05 |
日K
分K
|
10.99
2015-06-15
|
2.76
2024-02-06
|
211.5M
2021-09-24
|
2.7M
2019-11-29
|
+10.14%
2025-04-22
|
-27.44%
2021-04-30
|
+21.61%
2024-09
|
-20.00%
2016-01
|
2595 | 48.0% | 44.7% | |
| 汤臣倍健(300146) | 11.62 | 2025-09-29 | 2015-01-05 |
日K
分K
|
44.40
2015-04-02
|
10.31
2025-04-07
|
122.9M
2018-07-31
|
1.9M
2015-07-13
|
+20.00%
2021-03-05
|
-47.29%
2015-04-02
|
+36.95%
2024-09
|
-51.34%
2015-04
|
2482 | 47.5% | 50.4% | |