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 | ||||||
| 上声电子(688533) | 28.89 | 2025-09-29 | 2021-04-19 |
日K
分K
|
88.00
2022-07-29
|
15.36
2021-10-29
|
26.2M
2021-04-19
|
0.4M
2024-08-21
|
+20.01%
2021-11-03
|
-20.00%
2025-04-07
|
+183.80%
2021-11
|
-41.27%
2021-04
|
1070 | 45.9% | 53.5% | |
| 九牧王(601566) | 8.67 | 2025-09-29 | 2015-01-05 |
日K
分K
|
40.09
2015-06-02
|
6.45
2024-09-18
|
53.4M
2023-03-03
|
0.3M
2018-12-10
|
+10.07%
2022-11-02
|
-11.93%
2019-05-29
|
+68.38%
2015-05
|
-38.14%
2015-06
|
2589 | 49.2% | 48.2% | |
| 怡球资源(601388) | 2.89 | 2025-09-29 | 2015-01-05 |
日K
分K
|
7.48
2021-09-13
|
1.43
2020-04-28
|
381.2M
2021-03-22
|
0.7M
2016-02-15
|
+10.21%
2020-08-24
|
-10.89%
2016-03-04
|
+69.81%
2021-08
|
-25.28%
2016-02
|
2448 | 44.6% | 48.7% | |
| 瑞凌股份(300154) | 8.67 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.75
2015-06-15
|
3.99
2024-02-06
|
66.3M
2025-03-19
|
0.5M
2018-07-10
|
+20.03%
2024-11-21
|
-20.02%
2025-04-07
|
+53.85%
2015-05
|
-25.33%
2022-04
|
2577 | 50.4% | 46.6% | |
| 南芯科技(688484) | 50.13 | 2025-09-29 | 2023-04-07 |
日K
分K
|
65.00
2023-04-07
|
22.10
2024-02-06
|
37.5M
2023-04-07
|
0.4M
2023-08-07
|
+19.99%
2024-09-30
|
-14.00%
2023-04-07
|
+25.86%
2024-09
|
-31.54%
2024-01
|
592 | 46.6% | 52.2% | |
| Zhejiang Huaye Plastics Machinery(301616) | 52.07 | 2025-09-29 | 2025-03-27 |
日K
分K
|
66.66
2025-03-31
|
37.61
2025-04-09
|
15.9M
2025-03-31
|
0.9M
2025-06-03
|
+25.04%
2025-03-31
|
-20.00%
2025-04-07
|
-
-
|
-
-
|
116 | 47.4% | 47.4% | |
| 望变电气(603191) | 16.40 | 2025-09-29 | 2022-04-28 |
日K
分K
|
31.73
2022-07-19
|
9.89
2024-08-23
|
62.6M
2022-05-11
|
1.5M
2023-12-26
|
+10.04%
2024-09-11
|
-10.02%
2025-04-07
|
+34.72%
2024-09
|
-21.88%
2022-08
|
821 | 47.1% | 51.3% | |
| 山东矿机(002526) | 3.86 | 2025-09-29 | 2015-01-05 |
日K
分K
|
21.20
2015-06-15
|
1.73
2018-02-09
|
923.0M
2024-12-10
|
0.3M
2015-07-29
|
+10.17%
2020-02-25
|
-41.44%
2016-04-28
|
+41.93%
2018-08
|
-32.57%
2016-01
|
2400 | 46.7% | 46.6% | |
| 泉峰汽车(603982) | 9.67 | 2025-09-29 | 2019-05-22 |
日K
分K
|
51.81
2021-12-23
|
6.22
2025-04-09
|
57.8M
2025-07-01
|
0.1M
2019-05-22
|
+13.63%
2020-05-14
|
-10.02%
2021-01-08
|
+94.96%
2019-05
|
-28.40%
2024-01
|
1520 | 48.6% | 49.9% | |
| 彩讯股份(300634) | 26.12 | 2025-09-29 | 2018-03-23 |
日K
分K
|
67.43
2018-05-23
|
9.46
2018-03-23
|
123.1M
2025-02-11
|
0.0M
2018-03-27
|
+20.00%
2021-06-29
|
-20.02%
2025-04-07
|
+190.04%
2018-04
|
-24.96%
2020-12
|
1818 | 51.3% | 47.7% | |
| 新天科技(300259) | 3.87 | 2025-09-29 | 2015-01-05 |
日K
分K
|
24.38
2015-06-05
|
2.29
2018-10-19
|
135.4M
2020-01-07
|
0.7M
2015-07-14
|
+16.96%
2024-09-12
|
-51.51%
2016-04-22
|
+44.77%
2015-05
|
-51.06%
2016-04
|
2578 | 48.9% | 45.3% | |
| 兰太实业(600328) | 7.75 | 2025-09-29 | 2015-01-05 |
日K
分K
|
31.00
2021-09-17
|
6.12
2020-11-02
|
138.5M
2023-08-25
|
1.1M
2020-09-29
|
+10.27%
2015-08-10
|
-23.93%
2022-02-28
|
+47.42%
2021-08
|
-22.29%
2015-07
|
2454 | 49.9% | 47.3% | |
| 骏鼎达(301538) | 94.98 | 2025-09-29 | 2024-03-20 |
日K
分K
|
148.20
2024-05-23
|
49.53
2025-05-20
|
10.0M
2024-03-20
|
0.4M
2024-09-11
|
+20.00%
2024-06-17
|
-26.94%
2025-05-20
|
+33.32%
2024-05
|
-22.76%
2024-03
|
362 | 49.4% | 49.4% | |
| 周大生(002867) | 13.59 | 2025-09-29 | 2017-04-27 |
日K
分K
|
46.09
2017-05-05
|
9.97
2024-08-26
|
52.9M
2024-10-08
|
0.0M
2017-04-28
|
+10.03%
2025-05-28
|
-36.02%
2019-05-20
|
+33.30%
2020-07
|
-35.20%
2019-05
|
2039 | 48.5% | 49.8% | |
| 芭田股份(002170) | 10.68 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.65
2015-05-25
|
2.27
2018-10-19
|
211.2M
2020-04-24
|
0.5M
2015-05-13
|
+10.12%
2020-01-03
|
-10.09%
2019-01-25
|
+41.97%
2015-04
|
-34.41%
2015-08
|
2548 | 48.2% | 47.6% | |
| 轻纺城(600790) | 3.89 | 2025-09-29 | 2015-01-05 |
日K
分K
|
13.97
2015-05-21
|
2.86
2021-07-30
|
152.2M
2016-12-19
|
1.5M
2024-07-17
|
+10.22%
2015-08-24
|
-28.57%
2016-05-06
|
+27.90%
2015-03
|
-38.12%
2015-08
|
2541 | 46.0% | 45.0% | |
| 固德威(688390) | 57.41 | 2025-09-29 | 2020-09-04 |
日K
分K
|
453.60
2021-07-30
|
35.80
2025-04-09
|
28.5M
2024-10-08
|
0.5M
2020-11-25
|
+20.00%
2024-09-30
|
-30.04%
2022-07-06
|
+76.92%
2021-07
|
-49.18%
2022-04
|
1219 | 48.2% | 51.0% | |
| 金能科技(603113) | 6.83 | 2025-09-29 | 2017-05-11 |
日K
分K
|
32.50
2017-05-19
|
4.27
2024-09-18
|
60.8M
2025-04-29
|
0.0M
2017-05-15
|
+10.03%
2020-12-22
|
-10.05%
2024-02-02
|
+27.01%
2017-05
|
-21.75%
2022-04
|
2029 | 48.4% | 49.0% | |
| 冀东水泥(000401) | 4.88 | 2025-09-29 | 2015-01-05 |
日K
分K
|
27.25
2017-04-17
|
3.99
2024-06-24
|
364.5M
2017-04-17
|
0.8M
2017-04-06
|
+10.06%
2025-07-21
|
-10.29%
2015-07-20
|
+37.11%
2020-02
|
-27.91%
2015-08
|
2463 | 47.8% | 49.0% | |
| 山东章鼓(002598) | 11.73 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.40
2015-06-12
|
5.40
2020-02-04
|
108.4M
2025-08-18
|
0.2M
2018-09-14
|
+10.05%
2022-07-15
|
-10.04%
2024-02-05
|
+50.15%
2021-07
|
-31.50%
2016-01
|
2525 | 50.9% | 46.3% | |
| 科创信息(300730) | 17.60 | 2025-09-29 | 2017-12-05 |
日K
分K
|
25.66
2025-08-22
|
4.33
2017-12-05
|
99.7M
2025-08-18
|
0.0M
2017-12-07
|
+20.03%
2025-02-26
|
-20.03%
2025-04-07
|
+245.13%
2017-12
|
-30.10%
2024-01
|
1883 | 50.7% | 48.2% | |
| 宣泰医药(688247) | 10.76 | 2025-09-29 | 2022-08-25 |
日K
分K
|
28.00
2022-12-13
|
6.30
2024-02-08
|
28.6M
2022-08-25
|
0.6M
2024-08-21
|
+20.00%
2022-12-08
|
-18.81%
2023-05-05
|
+43.41%
2022-12
|
-22.55%
2024-01
|
740 | 48.0% | 49.6% | |
| 博拓生物(688767) | 40.16 | 2025-09-29 | 2021-09-08 |
日K
分K
|
152.50
2022-01-14
|
22.23
2024-02-06
|
16.0M
2021-09-08
|
0.1M
2024-09-11
|
+20.00%
2022-01-13
|
-19.93%
2022-01-18
|
+32.29%
2022-02
|
-25.79%
2021-09
|
956 | 47.5% | 50.6% | |
| 丹化科技(600844) | 2.94 | 2025-09-29 | 2015-01-07 |
日K
分K
|
16.53
2015-06-10
|
2.03
2024-02-08
|
173.1M
2024-01-15
|
0.1M
2018-10-18
|
+10.63%
2015-10-20
|
-10.54%
2015-06-16
|
+44.35%
2015-10
|
-26.65%
2016-01
|
2486 | 47.3% | 47.7% | |
| 嘉实瑞熙三年封闭运作混合A(501091) | 0.98 | 2025-09-29 | 2020-07-22 |
日K
分K
|
1.91
2021-02-18
|
0.70
2024-02-01
|
8.1M
2020-07-22
|
0.0M
2022-11-23
|
+8.22%
2024-02-06
|
-13.25%
2024-01-23
|
+15.29%
2022-06
|
-12.52%
2021-03
|
1123 | 44.4% | 43.7% | |
| 绿城水务(601368) | 4.90 | 2025-09-29 | 2015-06-12 |
日K
分K
|
26.49
2015-08-12
|
3.67
2024-02-08
|
153.1M
2022-05-12
|
0.0M
2015-06-17
|
+10.10%
2022-04-25
|
-10.07%
2024-02-05
|
+101.73%
2015-06
|
-23.02%
2016-01
|
2488 | 48.8% | 45.5% | |
| 嘉益股份(301004) | 60.79 | 2025-09-29 | 2021-06-25 |
日K
分K
|
133.86
2025-01-20
|
17.08
2022-04-26
|
17.2M
2022-03-08
|
0.2M
2024-08-12
|
+20.02%
2022-03-07
|
-27.71%
2025-04-30
|
+32.06%
2022-07
|
-20.96%
2021-07
|
1025 | 49.8% | 49.1% | |
| 万润股份(002643) | 13.74 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.19
2021-11-23
|
6.66
2018-06-21
|
195.5M
2024-12-05
|
1.6M
2018-07-31
|
+10.03%
2016-03-21
|
-59.98%
2015-04-23
|
+53.01%
2016-04
|
-46.08%
2015-04
|
2489 | 47.5% | 50.5% | |
| 博菲电气(001255) | 32.39 | 2025-09-29 | 2022-09-30 |
日K
分K
|
55.88
2023-02-17
|
18.71
2024-02-08
|
13.4M
2022-10-13
|
0.1M
2022-10-12
|
+10.02%
2024-09-25
|
-10.01%
2024-11-15
|
+31.75%
2023-02
|
-29.56%
2024-01
|
715 | 49.1% | 49.7% | |
| 博时创业板两年定开混合(160529) | 1.28 | 2025-09-29 | 2021-03-17 |
日K
分K
|
1.29
2021-12-13
|
0.63
2024-02-05
|
31.2M
2021-04-28
|
0.0M
2023-06-02
|
+15.63%
2024-09-18
|
-11.91%
2023-11-06
|
+26.68%
2024-09
|
-15.71%
2024-01
|
1031 | 48.1% | 45.9% | |
| 新柴股份(301032) | 12.78 | 2025-09-29 | 2021-07-22 |
日K
分K
|
20.69
2025-03-19
|
4.83
2024-02-08
|
52.8M
2024-10-14
|
0.5M
2022-10-21
|
+20.03%
2021-09-24
|
-19.90%
2025-04-07
|
+25.91%
2024-10
|
-27.96%
2022-04
|
1006 | 48.4% | 49.0% | |
| 北摩高科(002985) | 26.55 | 2025-09-29 | 2020-04-29 |
日K
分K
|
117.05
2020-08-10
|
12.24
2020-04-29
|
55.0M
2020-05-19
|
0.1M
2020-05-06
|
+10.01%
2020-05-06
|
-10.00%
2021-05-18
|
+161.55%
2020-05
|
-31.18%
2022-01
|
1305 | 49.3% | 49.9% | |
| 宏达电子(300726) | 38.36 | 2025-09-29 | 2017-11-21 |
日K
分K
|
101.85
2022-01-04
|
13.39
2017-11-21
|
38.4M
2019-06-27
|
0.0M
2017-11-22
|
+19.99%
2024-09-30
|
-16.80%
2021-01-14
|
+94.96%
2017-11
|
-29.28%
2024-01
|
1898 | 48.7% | 50.7% | |
| Wushang Group Co Ltd(000501) | 9.84 | 2025-09-29 | 2015-01-16 |
日K
分K
|
27.58
2020-08-03
|
6.55
2024-06-24
|
136.4M
2020-07-17
|
1.0M
2018-08-14
|
+10.04%
2015-07-03
|
-22.94%
2015-05-04
|
+45.33%
2020-07
|
-28.70%
2020-08
|
2592 | 48.6% | 48.0% | |
| 通策医疗(600763) | 44.37 | 2025-09-29 | 2015-01-05 |
日K
分K
|
421.99
2021-06-25
|
22.50
2017-08-02
|
35.6M
2025-07-24
|
0.6M
2017-07-26
|
+10.01%
2025-07-24
|
-27.50%
2022-08-01
|
+40.72%
2024-09
|
-29.74%
2016-01
|
2445 | 48.6% | 50.6% | |
| 洲明科技(300232) | 7.89 | 2025-09-29 | 2015-02-04 |
日K
分K
|
17.80
2015-12-25
|
4.66
2024-02-06
|
173.0M
2024-12-13
|
0.0M
2015-06-11
|
+15.32%
2024-09-24
|
-20.06%
2025-04-07
|
+37.24%
2015-11
|
-33.89%
2024-01
|
2498 | 49.0% | 48.4% | |
| 洪城水业(600461) | 8.88 | 2025-09-29 | 2015-01-05 |
日K
分K
|
12.44
2024-06-13
|
5.35
2018-10-19
|
116.1M
2015-08-31
|
0.6M
2018-09-05
|
+10.09%
2015-02-17
|
-10.99%
2015-02-25
|
+26.32%
2015-10
|
-20.22%
2016-01
|
2457 | 47.0% | 47.0% | |
| 西部牧业(300106) | 10.86 | 2025-09-29 | 2015-01-05 |
日K
分K
|
27.63
2015-06-12
|
4.54
2018-10-19
|
78.6M
2020-09-09
|
0.9M
2020-02-03
|
+20.07%
2024-08-21
|
-20.00%
2020-09-02
|
+71.67%
2020-08
|
-38.09%
2015-07
|
2582 | 51.2% | 46.4% | |
| 丸美股份(603983) | 39.60 | 2025-09-29 | 2019-07-25 |
日K
分K
|
92.89
2020-05-19
|
19.10
2022-04-27
|
26.8M
2019-08-02
|
0.0M
2019-07-26
|
+10.02%
2022-11-03
|
-10.00%
2021-04-12
|
+46.42%
2019-07
|
-27.30%
2021-07
|
1490 | 47.6% | 51.6% | |
| 信维通信(300136) | 25.78 | 2025-09-29 | 2015-02-11 |
日K
分K
|
66.28
2020-08-25
|
9.62
2015-04-09
|
169.7M
2023-10-26
|
0.4M
2015-07-14
|
+18.97%
2024-09-30
|
-66.41%
2015-04-07
|
+75.82%
2015-05
|
-64.04%
2015-04
|
2563 | 50.2% | 48.9% | |
| 力生制药(002393) | 22.84 | 2025-09-29 | 2015-01-05 |
日K
分K
|
59.98
2015-06-15
|
12.61
2024-02-06
|
58.6M
2025-07-18
|
0.3M
2018-10-09
|
+10.02%
2022-09-29
|
-27.30%
2022-04-29
|
+41.31%
2015-11
|
-20.71%
2024-01
|
2601 | 52.4% | 46.1% | |
| 嘉戎技术(301148) | 29.80 | 2025-09-29 | 2022-04-21 |
日K
分K
|
39.99
2022-04-22
|
11.88
2024-02-08
|
21.7M
2023-08-24
|
0.2M
2023-01-13
|
+19.99%
2023-08-22
|
-19.65%
2022-04-22
|
+36.94%
2023-08
|
-25.99%
2022-04
|
826 | 51.1% | 47.8% | |
| 金达威(002626) | 18.90 | 2025-09-29 | 2015-01-05 |
日K
分K
|
64.48
2020-08-03
|
8.15
2015-09-02
|
98.9M
2020-07-16
|
0.1M
2015-07-14
|
+10.05%
2015-09-02
|
-10.03%
2016-01-11
|
+128.98%
2020-07
|
-28.87%
2022-04
|
2534 | 48.1% | 50.3% | |
| 集友股份(603429) | 13.93 | 2025-09-29 | 2017-01-24 |
日K
分K
|
36.58
2020-02-21
|
3.42
2024-08-28
|
62.4M
2020-07-09
|
0.0M
2017-01-25
|
+10.12%
2017-01-24
|
-27.93%
2017-03-17
|
+142.65%
2017-02
|
-28.21%
2018-05
|
2049 | 46.6% | 51.3% | |
| Shanghai Model Organisms Center Inc(688265) | 50.76 | 2025-09-29 | 2021-12-28 |
日K
分K
|
82.00
2021-12-28
|
19.42
2024-09-27
|
9.6M
2021-12-28
|
0.0M
2023-05-23
|
+19.99%
2025-08-08
|
-16.40%
2025-04-07
|
+30.75%
2024-09
|
-29.19%
2024-01
|
900 | 46.4% | 52.2% | |
| 东亚机械(301028) | 12.94 | 2025-09-29 | 2021-07-20 |
日K
分K
|
22.80
2021-07-20
|
6.09
2024-02-06
|
57.8M
2021-07-20
|
0.6M
2023-01-13
|
+20.01%
2021-09-03
|
-19.30%
2025-04-07
|
+21.48%
2024-09
|
-29.82%
2024-01
|
1008 | 50.5% | 46.6% | |
| 上海建工(600170) | 2.99 | 2025-09-29 | 2015-01-05 |
日K
分K
|
10.36
2015-06-03
|
1.88
2024-09-11
|
695.0M
2021-09-27
|
5.3M
2018-12-07
|
+10.15%
2021-10-13
|
-14.14%
2015-04-17
|
+45.39%
2021-09
|
-34.40%
2015-06
|
2581 | 42.8% | 44.9% | |
| 朗进科技(300594) | 17.99 | 2025-09-29 | 2019-06-21 |
日K
分K
|
48.99
2019-07-02
|
10.39
2024-02-06
|
29.5M
2024-10-22
|
0.0M
2019-06-24
|
+20.00%
2024-06-17
|
-17.81%
2024-09-27
|
+61.04%
2019-06
|
-29.78%
2019-07
|
1514 | 49.9% | 48.8% | |
| 新炬网络(605398) | 30.99 | 2025-09-29 | 2021-01-21 |
日K
分K
|
56.64
2021-01-27
|
10.26
2022-10-12
|
36.9M
2025-02-13
|
0.1M
2021-01-22
|
+45.00%
2022-07-04
|
-48.32%
2022-07-29
|
+29.72%
2022-01
|
-26.94%
2024-01
|
1126 | 49.2% | 49.7% | |
| 富临运业(002357) | 10.00 | 2025-09-29 | 2015-01-05 |
日K
分K
|
27.38
2015-06-12
|
4.07
2021-02-04
|
121.6M
2022-12-14
|
0.1M
2015-11-03
|
+10.13%
2015-07-01
|
-10.86%
2018-05-11
|
+66.22%
2015-05
|
-29.94%
2015-06
|
2416 | 49.3% | 47.1% | |