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 | ||||||
| 道道全(002852) | 11.18 | 2025-09-29 | 2017-03-10 |
日K
分K
|
55.57
2017-03-23
|
6.03
2024-09-18
|
62.4M
2024-12-04
|
0.0M
2017-03-14
|
+10.07%
2024-07-03
|
-10.01%
2025-04-07
|
+72.04%
2017-03
|
-37.14%
2021-01
|
2071 | 48.2% | 49.9% | |
| 中科三环(000970) | 14.00 | 2025-09-29 | 2015-01-05 |
日K
分K
|
31.77
2015-06-17
|
6.72
2018-10-19
|
262.7M
2022-06-29
|
3.1M
2024-08-14
|
+10.05%
2024-02-07
|
-10.03%
2018-02-05
|
+56.76%
2022-06
|
-27.00%
2022-08
|
2592 | 48.8% | 48.6% | |
| 风语筑(603466) | 9.34 | 2025-09-29 | 2017-10-20 |
日K
分K
|
42.00
2017-11-10
|
6.49
2024-08-28
|
177.6M
2024-12-10
|
0.0M
2017-10-25
|
+10.05%
2017-10-24
|
-37.94%
2019-04-26
|
+94.89%
2017-10
|
-29.73%
2018-08
|
1919 | 49.3% | 48.9% | |
| 古鳌科技(300551) | 13.09 | 2025-09-29 | 2016-10-18 |
日K
分K
|
73.31
2016-11-14
|
4.96
2019-05-08
|
138.1M
2024-11-07
|
0.0M
2016-10-19
|
+52.48%
2017-12-21
|
-44.64%
2018-04-27
|
+135.89%
2016-10
|
-56.98%
2022-04
|
2159 | 48.4% | 50.1% | |
| 三只松鼠(300783) | 24.32 | 2025-09-29 | 2019-07-12 |
日K
分K
|
91.59
2020-05-18
|
14.68
2024-02-05
|
44.6M
2025-03-14
|
0.0M
2019-07-15
|
+19.96%
2021-04-22
|
-17.94%
2022-04-22
|
+133.49%
2019-07
|
-23.49%
2021-02
|
1499 | 47.8% | 51.4% | |
| 东诚药业(002675) | 14.98 | 2025-09-29 | 2015-04-23 |
日K
分K
|
29.60
2020-08-04
|
6.90
2018-10-19
|
83.6M
2016-07-07
|
0.0M
2015-04-23
|
+10.06%
2015-07-07
|
-10.28%
2017-07-17
|
+60.99%
2015-04
|
-30.64%
2015-06
|
2280 | 47.1% | 51.0% | |
| 天元股份(003003) | 12.18 | 2025-09-29 | 2020-09-21 |
日K
分K
|
22.12
2020-09-25
|
6.05
2024-02-08
|
64.3M
2025-04-25
|
0.0M
2020-09-23
|
+10.04%
2025-01-14
|
-10.04%
2025-01-10
|
+16.51%
2024-09
|
-23.04%
2021-04
|
1207 | 51.2% | 46.7% | |
| 北特科技(603009) | 56.22 | 2025-09-29 | 2015-01-05 |
日K
分K
|
64.45
2015-05-28
|
4.86
2022-04-27
|
82.0M
2020-02-20
|
0.1M
2015-07-14
|
+10.08%
2020-07-06
|
-64.01%
2015-07-02
|
+78.58%
2015-05
|
-62.37%
2015-07
|
2522 | 50.8% | 47.8% | |
| 吉大正元(003029) | 24.39 | 2025-09-29 | 2020-12-24 |
日K
分K
|
44.30
2022-11-22
|
11.76
2024-02-07
|
66.2M
2025-06-27
|
0.1M
2020-12-28
|
+10.03%
2024-07-22
|
-10.01%
2024-06-04
|
+61.06%
2020-12
|
-31.41%
2021-01
|
1146 | 47.5% | 51.1% | |
| 中欧恒利三年定期开放混合(166024) | 1.13 | 2025-09-29 | 2019-12-11 |
日K
分K
|
1.21
2021-09-10
|
0.70
2024-09-18
|
20.9M
2020-07-06
|
0.0M
2024-08-13
|
+8.05%
2024-09-12
|
-15.16%
2021-09-07
|
+22.49%
2024-09
|
-11.76%
2024-01
|
1397 | 47.2% | 46.2% | |
| 贤丰控股(002141) | 3.76 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.78
2015-04-30
|
0.78
2024-05-10
|
251.8M
2016-11-10
|
0.6M
2015-07-13
|
+10.22%
2024-02-23
|
-72.26%
2015-04-27
|
+51.01%
2018-11
|
-70.02%
2015-05
|
2475 | 47.4% | 48.0% | |
| 华谊B股(900909) | 0.56 | 2025-09-29 | 2015-03-24 |
日K
分K
|
2.28
2015-06-04
|
0.36
2020-05-13
|
17.3M
2015-04-14
|
0.0M
2019-10-30
|
+10.05%
2015-07-10
|
-10.05%
2020-01-21
|
+72.86%
2015-04
|
-21.93%
2015-07
|
2542 | 46.0% | 45.5% | |
| ST海越(600387) | 0.94 | 2025-07-04 | 2015-01-05 |
日K
分K
|
28.36
2015-06-01
|
0.82
2025-06-19
|
69.4M
2025-06-16
|
0.0M
2021-05-06
|
+10.27%
2016-02-29
|
-10.36%
2016-01-25
|
+39.68%
2015-11
|
-44.35%
2024-04
|
2402 | 48.6% | 47.4% | |
| 深赛格B(200058) | 1.88 | 2025-09-29 | 2015-04-10 |
日K
分K
|
11.20
2015-06-18
|
1.34
2024-08-20
|
14.3M
2015-07-15
|
0.0M
2023-03-27
|
+10.04%
2019-07-25
|
-10.11%
2020-02-03
|
+33.71%
2015-04
|
-18.16%
2015-07
|
2453 | 39.9% | 42.4% | |
| 时代电气(688187) | 51.73 | 2025-09-29 | 2021-09-07 |
日K
分K
|
92.60
2021-11-23
|
30.25
2024-02-05
|
102.4M
2021-09-07
|
1.1M
2023-08-09
|
+20.01%
2022-04-27
|
-13.62%
2024-10-08
|
+44.84%
2021-11
|
-20.03%
2024-10
|
973 | 44.6% | 54.6% | |
| 兰生股份(600826) | 10.35 | 2025-09-29 | 2015-01-05 |
日K
分K
|
51.86
2015-06-24
|
4.41
2024-02-06
|
146.8M
2025-07-22
|
0.4M
2021-07-01
|
+10.27%
2015-09-07
|
-28.22%
2022-07-25
|
+31.05%
2024-09
|
-32.27%
2018-10
|
2590 | 50.3% | 47.5% | |
| Soho Holly Corp(600128) | 10.35 | 2025-09-29 | 2015-01-05 |
日K
分K
|
30.12
2015-06-12
|
4.70
2018-10-19
|
101.6M
2018-11-16
|
0.4M
2018-09-06
|
+10.13%
2015-09-15
|
-10.20%
2015-07-06
|
+71.20%
2018-11
|
-24.27%
2022-04
|
2601 | 51.9% | 44.5% | |
| 英飞拓(002528) | 2.83 | 2025-09-29 | 2015-02-13 |
日K
分K
|
16.00
2015-06-12
|
1.62
2024-07-10
|
287.0M
2022-10-21
|
0.2M
2024-05-08
|
+10.14%
2018-09-26
|
-24.28%
2015-04-22
|
+108.16%
2022-12
|
-54.19%
2024-05
|
2541 | 47.8% | 47.7% | |
| 恒尚节能(603137) | 14.15 | 2025-09-29 | 2023-04-19 |
日K
分K
|
21.57
2023-04-19
|
9.12
2024-09-18
|
32.1M
2023-08-23
|
0.4M
2024-09-09
|
+10.02%
2023-08-21
|
-16.16%
2023-04-19
|
+13.57%
2024-09
|
-26.22%
2023-04
|
585 | 51.6% | 45.5% | |
| 中国汽研(601965) | 17.95 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.24
2023-03-07
|
5.35
2018-10-17
|
52.9M
2016-03-21
|
0.7M
2018-05-29
|
+53.19%
2015-02-10
|
-32.93%
2015-01-30
|
+54.36%
2015-02
|
-24.05%
2015-08
|
2601 | 48.4% | 49.2% | |
| 元成股份(603388) | 1.89 | 2025-09-29 | 2017-03-24 |
日K
分K
|
24.50
2017-04-12
|
1.62
2024-07-10
|
126.9M
2023-11-22
|
0.0M
2017-03-28
|
+10.11%
2019-06-06
|
-27.78%
2017-05-24
|
+61.08%
2017-03
|
-54.84%
2024-05
|
2057 | 47.4% | 49.5% | |
| 瑞康医药(002589) | 2.84 | 2025-09-29 | 2015-01-05 |
日K
分K
|
39.37
2015-04-14
|
2.05
2024-02-06
|
479.3M
2022-07-12
|
0.3M
2015-10-09
|
+10.18%
2024-03-26
|
-55.55%
2015-04-13
|
+42.79%
2015-05
|
-41.96%
2015-04
|
2507 | 45.0% | 49.7% | |
| 洪兴股份(001209) | 20.83 | 2025-09-29 | 2021-07-23 |
日K
分K
|
33.81
2021-07-26
|
10.31
2024-02-07
|
23.0M
2024-12-02
|
0.2M
2021-07-26
|
+10.04%
2024-02-08
|
-10.02%
2024-12-17
|
+45.20%
2024-11
|
-20.51%
2024-12
|
1005 | 50.4% | 47.9% | |
| 兴化股份(002109) | 3.79 | 2025-09-29 | 2015-01-05 |
日K
分K
|
9.97
2015-05-04
|
2.32
2024-09-18
|
174.1M
2025-06-19
|
0.8M
2016-03-01
|
+10.14%
2020-10-16
|
-34.87%
2016-04-06
|
+39.63%
2021-02
|
-36.21%
2016-01
|
2422 | 49.2% | 45.0% | |
| 红墙股份(002809) | 11.37 | 2025-09-29 | 2016-08-23 |
日K
分K
|
67.65
2016-09-08
|
6.16
2024-02-07
|
74.0M
2025-05-14
|
0.0M
2016-08-24
|
+10.04%
2025-07-21
|
-41.62%
2018-05-02
|
+77.13%
2016-08
|
-35.57%
2017-04
|
2167 | 51.7% | 46.6% | |
| 许继电气(000400) | 25.59 | 2025-09-29 | 2015-01-05 |
日K
分K
|
37.60
2024-10-08
|
7.32
2018-07-11
|
134.8M
2025-07-22
|
1.8M
2018-08-24
|
+10.04%
2020-03-02
|
-10.40%
2015-07-10
|
+43.18%
2021-11
|
-27.37%
2016-01
|
2603 | 47.9% | 50.2% | |
| 生物股份(600201) | 9.48 | 2025-09-29 | 2015-01-05 |
日K
分K
|
49.94
2015-06-11
|
5.62
2024-09-18
|
140.6M
2024-12-13
|
1.4M
2015-07-13
|
+10.05%
2025-07-17
|
-26.89%
2015-09-09
|
+49.48%
2015-05
|
-28.39%
2015-08
|
2589 | 48.1% | 49.7% | |
| 三博脑科(301293) | 57.89 | 2025-09-29 | 2023-05-05 |
日K
分K
|
90.94
2023-06-02
|
29.61
2024-09-18
|
48.0M
2025-08-08
|
0.9M
2023-12-25
|
+20.00%
2024-02-01
|
-16.52%
2025-04-07
|
+87.41%
2023-05
|
-25.94%
2023-06
|
576 | 50.0% | 48.6% | |
| 唯赛勃(688718) | 15.19 | 2025-09-29 | 2021-07-28 |
日K
分K
|
49.30
2021-08-02
|
7.42
2024-09-18
|
31.6M
2021-07-28
|
0.2M
2024-08-21
|
+20.04%
2024-11-08
|
-15.53%
2025-04-07
|
+22.69%
2022-11
|
-27.71%
2022-04
|
1002 | 45.8% | 52.4% | |
| AVIC Airborne Systems Co Ltd(600372) | 12.36 | 2025-09-29 | 2015-01-05 |
日K
分K
|
50.10
2015-05-27
|
9.81
2024-02-05
|
191.0M
2022-06-13
|
1.5M
2017-11-28
|
+10.12%
2015-09-28
|
-10.66%
2015-07-01
|
+31.53%
2020-07
|
-23.94%
2015-06
|
2573 | 48.5% | 49.6% | |
| 云天励飞(688343) | 82.77 | 2025-09-29 | 2023-04-04 |
日K
分K
|
127.00
2023-04-04
|
19.87
2024-09-13
|
60.8M
2025-08-25
|
1.1M
2024-01-04
|
+20.02%
2024-06-05
|
-20.00%
2025-04-07
|
+44.74%
2024-11
|
-33.89%
2023-04
|
594 | 47.0% | 51.7% | |
| 中新集团(601512) | 9.52 | 2025-09-29 | 2019-12-20 |
日K
分K
|
16.84
2019-12-24
|
6.29
2024-09-18
|
83.7M
2019-12-24
|
0.6M
2021-04-15
|
+10.05%
2022-04-01
|
-10.02%
2022-04-07
|
+22.70%
2024-09
|
-11.25%
2020-01
|
1390 | 47.3% | 49.1% | |
| 奥佳华(002614) | 6.67 | 2025-09-29 | 2015-01-05 |
日K
分K
|
28.07
2015-05-27
|
5.08
2024-07-25
|
152.0M
2022-12-29
|
0.5M
2015-07-30
|
+10.07%
2022-09-19
|
-35.19%
2015-04-29
|
+79.36%
2015-10
|
-38.22%
2016-01
|
2569 | 48.2% | 49.2% | |
| 聚石化学(688669) | 22.90 | 2025-09-29 | 2021-01-25 |
日K
分K
|
59.50
2021-01-25
|
9.17
2024-09-18
|
12.9M
2021-01-25
|
0.2M
2022-05-10
|
+36.18%
2022-06-23
|
-31.09%
2022-04-25
|
+39.48%
2021-09
|
-25.56%
2022-01
|
1124 | 48.9% | 49.1% | |
| 翔腾新材(001373) | 30.54 | 2025-09-29 | 2023-06-01 |
日K
分K
|
68.88
2023-06-02
|
22.20
2024-07-18
|
13.4M
2023-06-02
|
0.5M
2025-04-22
|
+34.51%
2023-06-01
|
-10.01%
2024-02-28
|
+10.03%
2023-07
|
-34.49%
2024-01
|
557 | 51.3% | 47.2% | |
| 皖天然气(603689) | 8.59 | 2025-09-29 | 2017-01-10 |
日K
分K
|
25.99
2017-05-19
|
6.16
2022-04-27
|
52.2M
2017-01-17
|
0.0M
2017-01-11
|
+10.04%
2022-10-20
|
-28.14%
2020-05-28
|
+44.66%
2017-01
|
-30.05%
2020-06
|
2108 | 48.7% | 47.9% | |
| 友车科技(688479) | 19.10 | 2025-09-29 | 2023-05-11 |
日K
分K
|
35.66
2023-06-20
|
13.50
2024-02-06
|
15.0M
2023-05-11
|
0.2M
2024-09-20
|
+13.83%
2024-09-30
|
-13.49%
2025-04-07
|
+25.00%
2024-09
|
-26.55%
2024-01
|
572 | 49.3% | 49.1% | |
| 西点(301130) | 29.61 | 2025-09-29 | 2022-02-23 |
日K
分K
|
89.90
2022-03-07
|
15.20
2024-02-08
|
14.5M
2022-02-23
|
0.1M
2024-07-17
|
+20.00%
2022-03-03
|
-14.91%
2024-02-05
|
+19.28%
2022-02
|
-39.73%
2022-03
|
865 | 49.2% | 49.2% | |
| 江苏租赁(600901) | 5.74 | 2025-09-29 | 2018-03-01 |
日K
分K
|
12.82
2018-03-12
|
3.26
2022-03-16
|
319.5M
2018-03-07
|
0.7M
2018-03-01
|
+10.04%
2020-06-30
|
-28.57%
2022-02-22
|
+34.92%
2019-02
|
-19.21%
2018-06
|
1832 | 46.1% | 47.5% | |
| 龙头股份(600630) | 8.61 | 2025-09-29 | 2015-01-05 |
日K
分K
|
34.13
2015-11-20
|
4.50
2021-02-09
|
196.1M
2023-12-22
|
1.0M
2018-09-11
|
+10.16%
2015-10-19
|
-10.15%
2016-01-07
|
+80.59%
2023-12
|
-34.29%
2016-01
|
2599 | 50.3% | 46.3% | |
| 天润曲轴(002283) | 6.70 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.93
2015-06-02
|
2.98
2020-02-04
|
192.1M
2025-03-12
|
1.2M
2019-11-14
|
+10.11%
2020-04-02
|
-49.42%
2015-03-19
|
+71.85%
2020-07
|
-42.09%
2015-06
|
2463 | 46.6% | 48.9% | |
| 安凯微(688620) | 13.40 | 2025-09-29 | 2023-06-27 |
日K
分K
|
22.27
2025-02-10
|
6.30
2024-09-18
|
109.6M
2025-02-07
|
0.7M
2024-09-11
|
+20.05%
2024-10-08
|
-19.92%
2025-04-07
|
+26.59%
2024-09
|
-26.03%
2024-01
|
525 | 49.7% | 49.0% | |
| 机电B股(900925) | 1.34 | 2025-09-29 | 2015-01-05 |
日K
分K
|
3.90
2015-05-20
|
0.82
2024-07-09
|
12.1M
2015-04-14
|
0.0M
2019-10-23
|
+10.01%
2015-04-09
|
-10.01%
2020-01-23
|
+28.97%
2015-04
|
-19.04%
2016-01
|
2601 | 47.7% | 47.7% | |
| 热景生物(688068) | 169.77 | 2025-09-29 | 2019-09-30 |
日K
分K
|
262.22
2025-08-07
|
22.94
2024-09-18
|
16.6M
2024-11-21
|
0.2M
2024-09-23
|
+20.01%
2024-11-15
|
-34.59%
2020-05-20
|
+397.68%
2021-04
|
-35.03%
2022-12
|
1443 | 47.3% | 52.0% | |
| 中信特钢(000708) | 13.43 | 2025-09-29 | 2015-01-05 |
日K
分K
|
36.01
2021-02-18
|
8.12
2018-07-06
|
61.3M
2024-10-08
|
0.8M
2019-06-18
|
+10.03%
2016-11-24
|
-43.91%
2020-03-30
|
+41.79%
2020-02
|
-48.94%
2020-03
|
2489 | 48.9% | 48.7% | |
| 璞泰来(603659) | 28.80 | 2025-09-29 | 2017-11-03 |
日K
分K
|
76.79
2020-02-13
|
10.40
2024-09-20
|
148.4M
2025-09-08
|
0.0M
2017-11-06
|
+10.02%
2024-11-05
|
-50.39%
2020-05-06
|
+174.37%
2017-11
|
-25.92%
2020-03
|
1854 | 48.4% | 50.7% | |
| 波导股份(600130) | 3.84 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.19
2015-06-18
|
2.40
2025-04-09
|
291.5M
2015-05-26
|
0.4M
2015-07-08
|
+10.42%
2015-08-31
|
-10.12%
2018-06-19
|
+50.33%
2015-05
|
-49.31%
2015-07
|
2595 | 49.0% | 46.8% | |
| 天臣医疗(688013) | 59.52 | 2025-09-29 | 2020-09-28 |
日K
分K
|
68.00
2025-09-12
|
11.56
2024-02-06
|
13.6M
2020-09-28
|
0.1M
2021-09-30
|
+20.00%
2021-04-28
|
-13.15%
2024-02-05
|
+23.45%
2021-04
|
-25.03%
2024-01
|
1203 | 51.1% | 47.6% | |
| 国城矿业(000688) | 14.44 | 2025-09-29 | 2015-01-05 |
日K
分K
|
25.18
2020-08-10
|
6.44
2016-01-28
|
142.6M
2020-10-13
|
0.2M
2015-12-08
|
+10.05%
2016-08-24
|
-10.03%
2021-09-17
|
+41.94%
2021-11
|
-33.01%
2015-12
|
2350 | 47.2% | 50.3% | |
| 申联生物(688098) | 10.59 | 2025-09-29 | 2019-10-28 |
日K
分K
|
36.88
2019-10-28
|
3.63
2024-09-18
|
80.4M
2025-08-20
|
0.4M
2021-10-13
|
+20.03%
2025-08-19
|
-27.19%
2019-10-28
|
+25.91%
2024-09
|
-43.33%
2019-10
|
1429 | 48.1% | 49.1% | |