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 | ||||||
| 金冠股份(300510) | 4.47 | 2025-09-29 | 2016-05-06 |
日K
分K
|
52.49
2016-08-18
|
3.09
2024-08-28
|
267.3M
2023-05-26
|
0.0M
2016-05-10
|
+20.07%
2023-05-17
|
-39.92%
2017-07-11
|
+207.00%
2016-05
|
-35.43%
2018-12
|
2005 | 48.2% | 47.6% | |
| 瑞丰银行(601528) | 5.38 | 2025-09-29 | 2021-06-25 |
日K
分K
|
13.14
2021-07-01
|
4.33
2024-09-18
|
139.8M
2024-01-05
|
1.3M
2021-06-28
|
+10.04%
2021-06-28
|
-10.02%
2021-07-01
|
+33.20%
2021-06
|
-34.39%
2021-07
|
1025 | 44.3% | 50.4% | |
| 汉缆股份(002498) | 3.59 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.39
2015-03-26
|
1.80
2018-10-19
|
530.8M
2015-07-23
|
0.6M
2015-04-27
|
+10.19%
2019-01-04
|
-64.53%
2015-03-26
|
+50.41%
2020-04
|
-32.64%
2016-01
|
2567 | 46.2% | 46.3% | |
| 恒华科技(300365) | 6.29 | 2025-09-29 | 2015-05-29 |
日K
分K
|
56.40
2015-06-18
|
3.72
2024-02-06
|
98.1M
2025-07-23
|
0.0M
2016-01-28
|
+200.00%
2017-12-08
|
-67.37%
2017-12-11
|
+54.76%
2015-10
|
-34.31%
2017-03
|
2446 | 48.4% | 49.1% | |
| 美好医疗(301363) | 24.29 | 2025-09-29 | 2022-10-12 |
日K
分K
|
53.20
2022-11-14
|
16.50
2025-06-23
|
53.0M
2025-08-21
|
0.3M
2023-03-10
|
+24.86%
2022-10-13
|
-26.76%
2025-05-29
|
+21.83%
2022-10
|
-20.97%
2023-08
|
712 | 47.1% | 51.5% | |
| 栖霞建设(600533) | 2.70 | 2025-09-29 | 2015-01-05 |
日K
分K
|
10.73
2015-06-12
|
1.67
2024-08-28
|
263.8M
2022-04-08
|
0.3M
2015-12-15
|
+10.18%
2015-05-28
|
-10.19%
2015-07-01
|
+42.29%
2024-09
|
-25.00%
2015-07
|
2501 | 46.9% | 46.8% | |
| 富国科创板两年定开混合(506003) | 0.90 | 2025-09-29 | 2021-01-29 |
日K
分K
|
1.05
2021-11-30
|
0.42
2024-08-27
|
20.2M
2021-11-24
|
0.0M
2024-09-03
|
+20.00%
2024-09-19
|
-8.73%
2025-04-07
|
+20.32%
2024-09
|
-22.05%
2024-01
|
1120 | 45.5% | 48.3% | |
| 海利尔(603639) | 14.41 | 2025-09-29 | 2017-01-12 |
日K
分K
|
45.91
2017-03-27
|
10.25
2024-09-18
|
37.7M
2025-05-28
|
0.0M
2017-01-13
|
+10.04%
2025-05-27
|
-29.14%
2020-07-31
|
+38.89%
2017-01
|
-28.72%
2018-05
|
2106 | 49.3% | 49.1% | |
| 湘邮科技(600476) | 17.12 | 2025-09-29 | 2015-01-05 |
日K
分K
|
48.05
2015-06-08
|
8.39
2021-02-04
|
51.7M
2025-05-30
|
0.5M
2020-02-03
|
+10.57%
2015-09-15
|
-10.40%
2015-08-31
|
+50.18%
2019-05
|
-32.71%
2015-07
|
2595 | 49.7% | 48.9% | |
| 爱乐达(300696) | 25.29 | 2025-09-29 | 2017-08-22 |
日K
分K
|
59.92
2017-11-14
|
9.35
2024-02-06
|
72.6M
2025-08-05
|
0.0M
2017-08-23
|
+21.77%
2025-08-04
|
-35.47%
2018-04-27
|
+94.88%
2017-08
|
-29.91%
2024-01
|
1930 | 50.0% | 48.9% | |
| Guangdong Zhongnan Iron & Steel Co Ltd(000717) | 2.71 | 2025-09-29 | 2015-01-05 |
日K
分K
|
11.58
2015-06-02
|
1.60
2024-09-09
|
442.0M
2024-12-10
|
0.8M
2016-06-14
|
+10.26%
2024-08-23
|
-10.06%
2015-08-18
|
+92.68%
2024-09
|
-28.95%
2016-06
|
2516 | 46.3% | 48.1% | |
| 中巨芯-U(688549) | 9.96 | 2025-09-29 | 2023-09-08 |
日K
分K
|
15.55
2023-09-08
|
4.96
2024-09-18
|
196.5M
2023-09-08
|
2.5M
2024-08-14
|
+20.03%
2024-09-26
|
-18.89%
2023-09-08
|
+22.74%
2024-09
|
-33.13%
2023-09
|
488 | 46.9% | 51.0% | |
| 恒玄科技(688608) | 277.38 | 2025-09-29 | 2020-12-16 |
日K
分K
|
449.60
2025-04-30
|
89.01
2022-10-11
|
15.8M
2020-12-16
|
0.2M
2022-02-18
|
+20.00%
2024-09-27
|
-12.58%
2025-04-07
|
+45.64%
2024-09
|
-34.79%
2022-04
|
1151 | 46.1% | 53.2% | |
| *ST双环(000707) | 6.35 | 2025-09-29 | 2015-01-05 |
日K
分K
|
17.75
2022-07-01
|
1.85
2021-01-14
|
115.8M
2015-11-03
|
0.2M
2018-07-13
|
+10.05%
2016-10-27
|
-10.07%
2015-06-02
|
+58.69%
2021-06
|
-31.69%
2016-01
|
2482 | 49.1% | 45.9% | |
| 启迪设计(300500) | 13.61 | 2025-09-29 | 2016-02-04 |
日K
分K
|
62.04
2016-11-23
|
6.51
2024-02-08
|
36.1M
2025-08-04
|
0.0M
2016-02-05
|
+20.02%
2021-06-22
|
-30.57%
2017-07-12
|
+125.78%
2016-02
|
-23.58%
2024-01
|
2269 | 50.1% | 48.6% | |
| 梦洁股份(002397) | 3.63 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.91
2015-05-28
|
1.74
2024-07-10
|
215.7M
2025-01-08
|
0.2M
2015-07-14
|
+10.14%
2015-03-02
|
-10.12%
2024-04-12
|
+111.72%
2015-05
|
-31.32%
2016-01
|
2595 | 47.3% | 48.0% | |
| 诚益通(300430) | 19.97 | 2025-09-29 | 2015-05-06 |
日K
分K
|
116.25
2015-05-28
|
6.70
2021-02-09
|
68.8M
2024-12-19
|
0.3M
2018-02-13
|
+20.02%
2024-12-18
|
-36.21%
2015-10-14
|
+71.53%
2015-05
|
-46.71%
2015-06
|
2451 | 49.7% | 48.3% | |
| 华力创通(300045) | 21.79 | 2025-09-29 | 2015-01-05 |
日K
分K
|
36.83
2023-10-12
|
5.89
2018-10-12
|
232.1M
2023-10-11
|
0.2M
2015-07-14
|
+20.03%
2023-08-30
|
-50.46%
2015-04-02
|
+93.47%
2023-09
|
-41.06%
2015-04
|
2552 | 50.2% | 48.5% | |
| 联翔股份(603272) | 19.07 | 2025-09-29 | 2022-05-20 |
日K
分K
|
34.00
2022-05-30
|
7.60
2024-07-18
|
19.5M
2022-05-30
|
0.2M
2022-05-25
|
+10.04%
2025-04-09
|
-10.04%
2024-02-07
|
+40.27%
2022-05
|
-22.78%
2024-01
|
808 | 50.5% | 47.4% | |
| 嘉实瑞享定期混合(160726) | 1.00 | 2025-09-29 | 2019-12-04 |
日K
分K
|
1.77
2020-07-22
|
0.79
2024-02-05
|
10.5M
2020-02-03
|
0.0M
2022-09-21
|
+5.67%
2024-02-02
|
-37.00%
2020-07-24
|
+10.18%
2020-04
|
-29.49%
2020-07
|
1344 | 46.7% | 46.1% | |
| 科蓝软件(300663) | 18.19 | 2025-09-29 | 2017-06-08 |
日K
分K
|
43.40
2019-04-12
|
3.89
2017-06-08
|
204.1M
2024-10-15
|
0.0M
2017-06-09
|
+20.02%
2024-10-08
|
-26.65%
2019-06-17
|
+127.90%
2017-06
|
-37.52%
2022-04
|
2012 | 50.7% | 48.1% | |
| 镇海股份(603637) | 12.74 | 2025-09-29 | 2017-02-08 |
日K
分K
|
30.57
2017-03-17
|
5.04
2024-02-07
|
61.4M
2021-12-17
|
0.0M
2017-02-09
|
+10.08%
2017-02-09
|
-26.14%
2018-06-05
|
+106.60%
2017-02
|
-37.12%
2018-06
|
2090 | 48.9% | 47.9% | |
| 厦工股份(600815) | 2.73 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.27
2015-06-15
|
1.77
2024-07-09
|
295.3M
2025-07-23
|
0.5M
2018-10-10
|
+10.22%
2021-07-05
|
-10.25%
2016-02-24
|
+40.44%
2015-03
|
-30.79%
2017-04
|
2591 | 45.3% | 46.7% | |
| 中欧创业板两年定开混合A(166027) | 0.91 | 2025-09-29 | 2021-01-29 |
日K
分K
|
1.17
2022-01-04
|
0.54
2024-09-20
|
12.6M
2021-02-10
|
0.0M
2022-12-26
|
+15.73%
2024-09-05
|
-9.27%
2025-04-07
|
+37.08%
2024-09
|
-15.78%
2024-10
|
1082 | 44.3% | 47.0% | |
| 新疆天业(600075) | 4.55 | 2025-09-29 | 2015-01-05 |
日K
分K
|
13.44
2021-09-23
|
3.16
2024-02-06
|
214.4M
2021-09-08
|
0.4M
2015-09-25
|
+10.16%
2016-03-16
|
-29.69%
2015-05-11
|
+48.05%
2016-03
|
-37.42%
2015-09
|
2508 | 48.6% | 45.8% | |
| 数字政通(300075) | 16.40 | 2025-09-29 | 2015-01-05 |
日K
分K
|
70.19
2015-05-22
|
9.10
2021-02-08
|
180.3M
2024-10-30
|
1.8M
2017-02-03
|
+20.03%
2021-12-20
|
-20.00%
2025-04-07
|
+47.98%
2015-05
|
-42.19%
2015-06
|
2575 | 49.1% | 49.7% | |
| 和顺石油(603353) | 16.41 | 2025-09-29 | 2020-04-07 |
日K
分K
|
65.73
2020-08-11
|
10.52
2024-09-18
|
27.3M
2025-06-16
|
0.3M
2023-08-23
|
+10.03%
2024-12-04
|
-10.02%
2025-06-24
|
+59.34%
2020-06
|
-28.89%
2020-04
|
1321 | 46.1% | 52.8% | |
| 恩威医药(301331) | 31.95 | 2025-09-29 | 2022-09-21 |
日K
分K
|
40.54
2022-09-28
|
18.89
2024-02-06
|
15.6M
2022-09-21
|
0.3M
2024-07-17
|
+16.20%
2022-09-26
|
-17.96%
2022-09-28
|
+27.79%
2024-09
|
-19.30%
2022-10
|
722 | 47.5% | 50.7% | |
| 中恒集团(600252) | 2.74 | 2025-09-29 | 2015-01-05 |
日K
分K
|
10.67
2015-06-15
|
1.87
2024-09-11
|
831.3M
2015-07-29
|
4.0M
2018-12-26
|
+10.21%
2024-10-08
|
-10.17%
2015-06-23
|
+36.59%
2015-04
|
-26.41%
2015-08
|
2585 | 44.3% | 45.8% | |
| 华昌达(300278) | 5.48 | 2025-09-29 | 2015-10-13 |
日K
分K
|
26.77
2015-10-16
|
1.85
2021-05-06
|
356.5M
2024-11-07
|
0.1M
2018-03-26
|
+20.21%
2021-05-06
|
-20.07%
2021-04-28
|
+56.09%
2020-08
|
-34.43%
2021-04
|
2211 | 47.2% | 49.4% | |
| 中谷物流(603565) | 10.97 | 2025-09-29 | 2020-09-25 |
日K
分K
|
21.46
2021-08-17
|
6.54
2024-02-05
|
82.6M
2025-04-01
|
1.0M
2021-04-16
|
+10.02%
2021-01-07
|
-33.48%
2021-04-19
|
+32.93%
2021-05
|
-38.32%
2021-04
|
1204 | 47.9% | 49.2% | |
| 中体产业(600158) | 9.16 | 2025-09-29 | 2015-01-05 |
日K
分K
|
40.16
2015-06-10
|
6.25
2024-02-06
|
212.2M
2024-12-17
|
2.2M
2020-02-03
|
+10.10%
2015-09-11
|
-10.12%
2016-06-08
|
+60.22%
2020-08
|
-35.53%
2016-01
|
2467 | 51.0% | 46.4% | |
| 老百姓(603883) | 16.49 | 2025-09-29 | 2015-04-23 |
日K
分K
|
120.79
2015-05-28
|
11.90
2024-08-28
|
137.0M
2024-09-13
|
0.0M
2015-04-27
|
+10.03%
2024-08-28
|
-30.84%
2018-07-26
|
+132.19%
2015-05
|
-36.78%
2018-07
|
2436 | 47.9% | 51.0% | |
| 中创股份(688695) | 29.33 | 2025-09-29 | 2024-03-13 |
日K
分K
|
55.00
2024-03-13
|
22.88
2024-09-18
|
13.3M
2024-03-13
|
0.4M
2024-09-11
|
+20.00%
2024-05-23
|
-17.88%
2025-04-07
|
+26.68%
2024-09
|
-20.58%
2024-03
|
367 | 48.8% | 49.6% | |
| 厚普股份(300471) | 11.00 | 2025-09-29 | 2015-06-11 |
日K
分K
|
37.76
2015-12-01
|
4.84
2018-10-19
|
104.8M
2019-03-21
|
0.0M
2015-06-12
|
+20.02%
2024-02-29
|
-20.00%
2025-04-07
|
+69.14%
2021-07
|
-32.38%
2022-04
|
2485 | 49.1% | 49.2% | |
| 宁波港(601018) | 3.67 | 2025-09-29 | 2015-01-05 |
日K
分K
|
13.45
2015-05-27
|
2.96
2020-02-04
|
583.1M
2015-05-26
|
3.1M
2018-09-06
|
+10.13%
2021-01-05
|
-10.19%
2015-06-19
|
+56.38%
2015-04
|
-28.57%
2015-06
|
2464 | 44.9% | 45.9% | |
| 中金黄金(600489) | 21.12 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.58
2025-09-09
|
6.36
2018-08-07
|
337.1M
2025-07-24
|
6.3M
2018-09-03
|
+10.09%
2016-07-05
|
-10.15%
2015-07-14
|
+27.47%
2015-04
|
-20.84%
2015-07
|
2582 | 48.8% | 48.3% | |
| 辉煌科技(002296) | 11.02 | 2025-09-29 | 2015-01-05 |
日K
分K
|
38.50
2015-06-15
|
4.61
2018-10-19
|
171.5M
2022-10-27
|
0.4M
2015-08-25
|
+10.08%
2022-05-27
|
-10.13%
2015-06-30
|
+29.19%
2024-04
|
-31.84%
2016-01
|
2558 | 50.5% | 46.8% | |
| 泰尔股份(002347) | 8.27 | 2025-09-29 | 2015-01-05 |
日K
分K
|
18.80
2015-06-12
|
3.10
2024-02-06
|
256.1M
2024-12-11
|
0.1M
2015-09-25
|
+10.13%
2019-02-14
|
-48.74%
2015-03-23
|
+53.68%
2015-05
|
-39.62%
2015-03
|
2449 | 49.8% | 46.1% | |
| 中工国际(002051) | 8.29 | 2025-09-29 | 2015-01-05 |
日K
分K
|
38.80
2015-05-05
|
5.97
2021-02-04
|
165.2M
2023-04-18
|
1.6M
2016-08-05
|
+10.05%
2022-03-07
|
-32.33%
2015-05-11
|
+36.77%
2015-10
|
-37.05%
2015-05
|
2483 | 48.1% | 49.2% | |
| 中远通(301516) | 17.52 | 2025-09-29 | 2023-12-08 |
日K
分K
|
36.76
2023-12-08
|
12.53
2025-04-09
|
48.4M
2023-12-08
|
1.4M
2025-04-02
|
+20.01%
2024-10-08
|
-19.91%
2025-04-07
|
+31.27%
2024-09
|
-25.84%
2023-12
|
428 | 50.7% | 47.7% | |
| 常山药业(300255) | 44.34 | 2025-09-29 | 2015-01-05 |
日K
分K
|
60.79
2025-06-18
|
3.88
2018-10-12
|
203.7M
2023-09-28
|
0.8M
2015-07-15
|
+20.08%
2023-08-23
|
-46.14%
2015-05-12
|
+200.00%
2023-09
|
-47.47%
2015-07
|
2573 | 48.3% | 48.7% | |
| 杰恩设计(300668) | 17.56 | 2025-09-29 | 2017-06-19 |
日K
分K
|
39.50
2018-01-22
|
10.04
2017-06-19
|
16.8M
2017-06-30
|
0.0M
2017-06-20
|
+20.00%
2021-09-10
|
-20.02%
2025-04-07
|
+118.92%
2017-06
|
-20.89%
2018-07
|
2005 | 48.7% | 49.9% | |
| 集泰股份(002909) | 6.50 | 2025-09-29 | 2017-10-26 |
日K
分K
|
23.50
2017-11-15
|
3.49
2024-07-18
|
125.9M
2025-05-19
|
0.0M
2017-10-27
|
+10.07%
2022-06-08
|
-27.23%
2019-06-21
|
+186.54%
2022-06
|
-37.38%
2019-06
|
1914 | 49.5% | 47.5% | |
| 潍柴动力(000338) | 13.93 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.26
2021-02-18
|
3.48
2016-02-15
|
382.4M
2015-07-07
|
12.3M
2016-06-14
|
+10.11%
2015-07-08
|
-52.15%
2015-06-23
|
+31.96%
2021-01
|
-50.84%
2015-06
|
2601 | 48.4% | 48.7% | |
| 英 力 特(000635) | 8.36 | 2025-09-29 | 2015-01-05 |
日K
分K
|
34.13
2016-12-29
|
4.80
2024-02-08
|
72.0M
2023-02-16
|
0.7M
2017-05-15
|
+10.06%
2015-07-07
|
-18.17%
2018-10-12
|
+58.78%
2022-05
|
-40.89%
2017-05
|
2526 | 51.3% | 46.3% | |
| 江苏北人(688218) | 26.97 | 2025-09-29 | 2019-12-11 |
日K
分K
|
40.80
2022-08-05
|
9.81
2022-04-28
|
24.1M
2024-12-05
|
0.2M
2020-12-01
|
+19.99%
2020-02-06
|
-20.02%
2025-04-07
|
+152.49%
2022-07
|
-33.72%
2022-08
|
1388 | 48.4% | 49.7% | |
| 青岛食品(001219) | 13.96 | 2025-09-29 | 2021-10-21 |
日K
分K
|
31.92
2022-01-10
|
10.16
2024-07-25
|
47.3M
2022-12-12
|
0.2M
2021-10-26
|
+10.02%
2022-04-06
|
-19.94%
2022-03-17
|
+45.01%
2021-10
|
-25.25%
2022-03
|
948 | 48.2% | 49.2% | |
| 福蓉科技(603327) | 9.31 | 2025-09-29 | 2019-05-23 |
日K
分K
|
37.15
2019-08-07
|
6.93
2024-02-06
|
96.6M
2024-03-07
|
0.0M
2019-05-24
|
+10.74%
2019-06-28
|
-23.93%
2025-06-13
|
+77.16%
2019-05
|
-27.15%
2024-04
|
1519 | 47.8% | 50.7% | |
| 新朋股份(002328) | 6.52 | 2025-09-29 | 2015-01-05 |
日K
分K
|
21.90
2015-06-15
|
2.57
2018-10-19
|
232.0M
2020-02-20
|
0.1M
2015-07-14
|
+10.25%
2018-10-09
|
-41.60%
2017-10-23
|
+76.27%
2020-02
|
-34.57%
2016-01
|
2597 | 49.7% | 45.4% | |