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 | ||||||
| 林州重机(002535) | 4.00 | 2025-09-29 | 2015-01-05 |
日K
分K
|
16.05
2015-06-18
|
1.20
2020-05-20
|
245.9M
2023-07-14
|
0.1M
2015-11-17
|
+10.16%
2023-06-07
|
-19.01%
2015-05-06
|
+45.14%
2023-06
|
-29.59%
2015-06
|
2497 | 48.5% | 44.6% | |
| 德必集团(300947) | 20.00 | 2025-09-29 | 2021-02-10 |
日K
分K
|
43.86
2021-02-10
|
7.60
2024-02-06
|
35.0M
2024-05-23
|
0.3M
2021-10-25
|
+20.03%
2024-05-16
|
-20.02%
2024-10-08
|
+54.51%
2024-09
|
-23.96%
2024-10
|
1113 | 49.0% | 49.6% | |
| 南京高科(600064) | 8.00 | 2025-09-29 | 2015-01-05 |
日K
分K
|
29.20
2015-06-02
|
5.43
2024-09-18
|
160.6M
2019-03-14
|
1.8M
2017-12-07
|
+10.07%
2018-10-26
|
-36.63%
2016-04-21
|
+38.48%
2015-03
|
-45.03%
2016-04
|
2600 | 48.5% | 46.7% | |
| 苏州科达(603660) | 8.01 | 2025-09-29 | 2016-12-01 |
日K
分K
|
31.07
2016-12-21
|
4.51
2022-10-11
|
219.5M
2024-11-29
|
0.0M
2016-12-06
|
+10.10%
2024-08-05
|
-30.51%
2017-05-09
|
+178.72%
2016-12
|
-32.82%
2017-05
|
2133 | 48.6% | 49.1% | |
| 慈星股份(300307) | 7.01 | 2025-09-29 | 2015-01-05 |
日K
分K
|
25.34
2015-06-05
|
3.79
2024-02-06
|
229.5M
2025-01-14
|
1.1M
2018-10-09
|
+20.03%
2021-02-01
|
-19.96%
2025-04-07
|
+68.03%
2020-07
|
-34.27%
2019-08
|
2565 | 48.0% | 48.0% | |
| 宜通世纪(300310) | 6.01 | 2025-09-29 | 2015-05-06 |
日K
分K
|
22.73
2016-06-30
|
2.64
2024-02-06
|
343.6M
2024-11-21
|
0.0M
2015-09-30
|
+20.10%
2024-03-28
|
-20.06%
2025-04-07
|
+89.35%
2015-11
|
-35.40%
2016-02
|
2365 | 48.6% | 48.4% | |
| 宁波远洋(601022) | 10.02 | 2025-09-29 | 2022-12-08 |
日K
分K
|
18.88
2022-12-15
|
6.97
2025-04-09
|
168.4M
2025-05-16
|
1.4M
2023-08-09
|
+10.06%
2025-05-13
|
-10.03%
2023-11-14
|
+17.96%
2023-11
|
-27.13%
2024-01
|
671 | 46.6% | 51.7% | |
| 昆药集团(600422) | 14.03 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.09
2023-05-29
|
5.95
2018-10-19
|
181.4M
2019-06-21
|
1.1M
2022-05-09
|
+10.09%
2015-09-28
|
-10.21%
2016-01-11
|
+44.17%
2019-03
|
-24.64%
2016-01
|
2598 | 47.7% | 49.7% | |
| United Testing Inspection&Certification Technology Co Ltd(301115) | 16.04 | 2025-09-29 | 2022-08-31 |
日K
分K
|
39.90
2022-08-31
|
11.67
2024-08-23
|
31.3M
2024-08-28
|
0.2M
2023-07-10
|
+19.99%
2024-08-26
|
-14.08%
2025-04-07
|
+14.71%
2024-09
|
-30.23%
2022-09
|
736 | 49.2% | 48.1% | |
| 理工光科(300557) | 27.08 | 2025-09-29 | 2016-11-01 |
日K
分K
|
113.09
2016-11-28
|
14.66
2024-02-06
|
17.2M
2024-06-19
|
0.0M
2016-11-08
|
+20.01%
2023-05-17
|
-27.04%
2022-04-21
|
+399.95%
2016-11
|
-36.78%
2022-04
|
2157 | 51.4% | 47.8% | |
| 格林美(002340) | 8.03 | 2025-09-29 | 2015-01-05 |
日K
分K
|
21.89
2015-04-14
|
3.32
2016-02-29
|
904.6M
2021-01-11
|
8.3M
2015-01-15
|
+10.20%
2016-05-11
|
-59.16%
2015-05-07
|
+36.26%
2020-12
|
-57.25%
2015-05
|
2577 | 47.0% | 49.3% | |
| 通富微电(002156) | 38.18 | 2025-09-29 | 2015-01-05 |
日K
分K
|
37.80
2024-11-12
|
6.96
2018-10-19
|
456.5M
2024-11-06
|
1.3M
2015-09-17
|
+10.04%
2015-07-15
|
-22.05%
2015-04-29
|
+39.71%
2023-05
|
-36.99%
2016-01
|
2509 | 49.7% | 48.9% | |
| 西安饮食(000721) | 9.05 | 2025-09-29 | 2015-01-05 |
日K
分K
|
22.35
2022-12-29
|
3.22
2020-02-04
|
209.4M
2022-12-22
|
0.3M
2015-07-24
|
+10.11%
2018-08-29
|
-10.06%
2022-10-12
|
+116.52%
2022-12
|
-34.29%
2016-01
|
2521 | 50.0% | 46.2% | |
| 富春环保(002479) | 5.03 | 2025-09-29 | 2015-01-05 |
日K
分K
|
25.98
2015-06-18
|
3.28
2024-02-06
|
119.0M
2025-04-22
|
1.5M
2018-08-24
|
+10.09%
2022-07-04
|
-10.06%
2025-04-07
|
+33.91%
2015-03
|
-29.35%
2016-01
|
2578 | 48.9% | 46.4% | |
| 罗欣药业(002793) | 5.03 | 2025-09-29 | 2016-04-15 |
日K
分K
|
48.42
2016-11-24
|
3.22
2024-06-26
|
174.3M
2025-07-31
|
0.0M
2016-04-19
|
+10.13%
2025-04-15
|
-40.67%
2017-08-24
|
+159.63%
2016-04
|
-36.57%
2017-08
|
2278 | 45.9% | 51.1% | |
| 中集集团(000039) | 8.05 | 2025-09-29 | 2015-01-05 |
日K
分K
|
18.84
2015-06-30
|
4.57
2020-05-27
|
344.7M
2015-06-29
|
2.9M
2019-11-18
|
+79.90%
2019-05-01
|
-49.36%
2019-05-03
|
+28.25%
2020-10
|
-51.13%
2019-05
|
2597 | 48.7% | 47.7% | |
| 君禾股份(603617) | 8.05 | 2025-09-29 | 2017-07-03 |
日K
分K
|
23.43
2017-08-31
|
4.53
2024-02-08
|
145.7M
2025-01-07
|
0.0M
2017-07-04
|
+10.08%
2025-04-14
|
-28.13%
2020-05-06
|
+91.95%
2017-07
|
-28.19%
2024-01
|
1994 | 49.4% | 47.9% | |
| 大恒科技(600288) | 14.09 | 2025-09-29 | 2015-01-16 |
日K
分K
|
39.79
2015-06-12
|
5.96
2024-02-07
|
143.8M
2015-11-04
|
0.6M
2022-12-30
|
+10.40%
2015-04-09
|
-10.29%
2015-07-14
|
+50.93%
2015-01
|
-35.20%
2016-01
|
2591 | 50.9% | 46.6% | |
| 亚钾国际(000893) | 38.25 | 2025-09-29 | 2015-01-05 |
日K
分K
|
43.92
2022-04-14
|
3.13
2018-08-20
|
59.0M
2024-04-08
|
0.2M
2015-10-27
|
+10.08%
2020-07-02
|
-10.03%
2018-02-02
|
+51.16%
2020-07
|
-37.73%
2017-05
|
2415 | 47.6% | 49.3% | |
| 佳士科技(300193) | 9.06 | 2025-09-29 | 2015-01-05 |
日K
分K
|
21.63
2015-04-13
|
5.11
2024-02-06
|
90.7M
2025-03-31
|
0.6M
2019-11-28
|
+18.16%
2023-07-18
|
-55.77%
2015-04-09
|
+33.60%
2015-09
|
-46.88%
2015-04
|
2591 | 49.5% | 47.0% | |
| 舜禹股份(301519) | 14.10 | 2025-09-29 | 2023-07-27 |
日K
分K
|
40.33
2023-08-01
|
10.47
2025-04-09
|
29.3M
2023-07-27
|
0.7M
2024-06-14
|
+20.03%
2024-06-21
|
-18.02%
2025-04-07
|
+19.71%
2024-09
|
-24.18%
2024-01
|
503 | 51.7% | 47.1% | |
| 华联股份(000882) | 2.02 | 2025-09-29 | 2015-01-05 |
日K
分K
|
8.97
2015-06-03
|
0.79
2024-06-28
|
838.0M
2025-01-22
|
3.4M
2018-12-24
|
+10.40%
2024-08-27
|
-10.25%
2015-06-01
|
+46.49%
2024-09
|
-25.68%
2016-01
|
2492 | 44.3% | 44.3% | |
| 新通联(603022) | 10.10 | 2025-09-29 | 2015-05-18 |
日K
分K
|
35.04
2015-06-12
|
5.93
2024-09-18
|
64.1M
2025-06-27
|
0.0M
2015-05-19
|
+10.05%
2021-04-12
|
-10.04%
2024-04-16
|
+135.81%
2015-05
|
-32.31%
2015-08
|
2510 | 49.9% | 48.0% | |
| 南华仪器(300417) | 13.14 | 2025-09-29 | 2015-06-02 |
日K
分K
|
69.89
2015-06-03
|
4.72
2024-02-08
|
31.4M
2024-10-29
|
0.2M
2018-08-01
|
+20.00%
2024-04-16
|
-39.04%
2018-05-09
|
+99.82%
2019-07
|
-39.75%
2018-05
|
2503 | 50.6% | 47.8% | |
| 天奇股份(002009) | 17.19 | 2025-09-29 | 2015-01-28 |
日K
分K
|
40.23
2015-06-03
|
6.75
2018-10-19
|
107.5M
2024-03-08
|
0.3M
2015-07-14
|
+10.06%
2020-08-03
|
-10.04%
2020-02-03
|
+41.65%
2024-02
|
-33.50%
2024-01
|
2572 | 48.9% | 49.7% | |
| 正海磁材(300224) | 16.20 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.56
2021-11-29
|
5.36
2018-10-19
|
186.5M
2024-11-04
|
1.4M
2018-12-26
|
+20.01%
2024-10-31
|
-33.81%
2015-04-22
|
+86.64%
2021-11
|
-34.88%
2015-06
|
2587 | 50.4% | 47.7% | |
| 浙版传媒(601921) | 8.11 | 2025-09-29 | 2021-07-23 |
日K
分K
|
16.28
2021-07-26
|
6.55
2024-02-06
|
206.4M
2025-02-21
|
0.9M
2022-10-21
|
+10.06%
2024-06-07
|
-10.01%
2021-07-26
|
+20.97%
2024-09
|
-18.11%
2021-07
|
1005 | 49.6% | 46.6% | |
| 建发股份(600153) | 10.15 | 2025-09-29 | 2015-01-05 |
日K
分K
|
27.00
2015-06-15
|
6.91
2018-10-19
|
337.9M
2016-06-17
|
0.9M
2016-06-14
|
+10.02%
2023-07-24
|
-11.02%
2016-06-14
|
+43.00%
2024-09
|
-22.98%
2016-06
|
2367 | 48.2% | 48.5% | |
| 赛科希德(688338) | 26.46 | 2025-09-29 | 2020-08-06 |
日K
分K
|
186.00
2020-08-06
|
18.49
2024-02-06
|
13.2M
2020-08-06
|
0.1M
2021-10-11
|
+16.89%
2023-01-13
|
-23.37%
2022-03-03
|
+31.60%
2023-01
|
-47.09%
2020-08
|
1240 | 47.8% | 51.2% | |
| 海达股份(300320) | 10.19 | 2025-09-29 | 2015-05-29 |
日K
分K
|
24.48
2015-06-03
|
4.09
2018-10-19
|
158.4M
2024-10-28
|
1.3M
2017-02-03
|
+20.03%
2024-10-18
|
-47.79%
2015-08-28
|
+58.79%
2021-08
|
-57.27%
2015-08
|
2409 | 48.7% | 48.9% | |
| 老白干酒(600559) | 17.33 | 2025-09-29 | 2015-01-05 |
日K
分K
|
39.80
2015-06-25
|
8.10
2020-03-19
|
204.4M
2020-12-23
|
0.3M
2017-11-08
|
+10.72%
2015-04-15
|
-30.35%
2016-05-09
|
+64.82%
2020-12
|
-32.54%
2016-05
|
2404 | 48.0% | 50.7% | |
| 大连重工(002204) | 6.12 | 2025-09-29 | 2015-01-05 |
日K
分K
|
16.18
2015-04-07
|
2.58
2020-02-04
|
533.2M
2025-03-26
|
0.6M
2018-11-26
|
+10.15%
2015-07-08
|
-49.11%
2015-04-09
|
+67.15%
2022-07
|
-44.23%
2015-04
|
2601 | 47.1% | 46.2% | |
| 惠博普(002554) | 3.06 | 2025-09-29 | 2015-01-05 |
日K
分K
|
13.31
2015-03-19
|
1.99
2021-02-04
|
295.9M
2022-08-31
|
0.6M
2015-07-22
|
+10.20%
2020-11-18
|
-49.16%
2015-03-18
|
+54.39%
2021-03
|
-42.81%
2015-03
|
2557 | 46.5% | 47.6% | |
| 汇添富科创板2年定开混合(506006) | 1.02 | 2025-09-29 | 2021-01-28 |
日K
分K
|
1.22
2021-08-26
|
0.61
2024-02-05
|
28.6M
2021-01-28
|
0.0M
2024-09-11
|
+19.63%
2024-09-20
|
-11.82%
2024-09-23
|
+22.02%
2024-09
|
-18.25%
2024-01
|
1105 | 46.8% | 47.4% | |
| 合纵科技(300477) | 2.04 | 2025-09-29 | 2015-06-10 |
日K
分K
|
30.72
2016-06-07
|
1.59
2025-04-30
|
273.6M
2025-03-27
|
0.0M
2015-06-11
|
+152.36%
2017-12-15
|
-60.65%
2017-12-18
|
+159.08%
2015-06
|
-42.73%
2016-06
|
2387 | 48.4% | 47.6% | |
| 鄂尔多斯(600295) | 10.21 | 2025-09-29 | 2015-01-05 |
日K
分K
|
32.55
2021-09-16
|
4.90
2020-05-26
|
119.1M
2021-03-04
|
1.2M
2018-12-26
|
+10.41%
2016-07-29
|
-29.63%
2022-02-28
|
+68.50%
2021-02
|
-34.51%
2020-05
|
2590 | 50.7% | 46.9% | |
| 浙江建投(002761) | 9.21 | 2025-09-29 | 2015-06-10 |
日K
分K
|
55.00
2015-12-18
|
6.89
2019-01-31
|
195.9M
2024-11-25
|
0.0M
2015-06-15
|
+10.06%
2019-03-27
|
-42.74%
2016-07-21
|
+182.63%
2015-06
|
-48.40%
2017-05
|
2403 | 48.0% | 49.1% | |
| 中航飞机(000768) | 25.60 | 2025-09-29 | 2015-01-05 |
日K
分K
|
48.50
2015-06-02
|
12.35
2018-02-09
|
196.2M
2015-04-21
|
3.8M
2019-01-23
|
+10.02%
2016-08-08
|
-10.02%
2015-09-10
|
+29.44%
2020-07
|
-30.02%
2022-01
|
2599 | 49.4% | 49.1% | |
| Jirfine Intelligent Equipment Co Ltd(301603) | 76.83 | 2025-09-29 | 2024-07-10 |
日K
分K
|
83.99
2025-08-28
|
33.53
2024-09-18
|
18.2M
2024-07-10
|
0.7M
2025-06-23
|
+19.41%
2024-09-30
|
-20.00%
2025-04-07
|
+30.49%
2024-09
|
-21.19%
2024-10
|
288 | 53.8% | 44.4% | |
| 奥普家居(603551) | 12.31 | 2025-09-29 | 2020-01-15 |
日K
分K
|
25.53
2020-01-17
|
7.32
2022-04-27
|
29.2M
2022-06-29
|
0.3M
2021-10-13
|
+10.06%
2024-02-08
|
-10.50%
2024-05-31
|
+18.08%
2020-07
|
-20.26%
2024-06
|
1367 | 46.8% | 50.3% | |
| 史丹利(002588) | 9.24 | 2025-09-29 | 2015-01-05 |
日K
分K
|
33.09
2015-04-13
|
3.38
2020-02-04
|
119.2M
2022-04-14
|
0.7M
2019-11-21
|
+10.11%
2020-04-02
|
-54.00%
2015-04-24
|
+26.67%
2020-07
|
-43.47%
2015-04
|
2597 | 48.0% | 47.9% | |
| 西藏药业(600211) | 46.25 | 2025-09-29 | 2015-01-05 |
日K
分K
|
182.07
2020-08-04
|
23.88
2020-04-27
|
37.5M
2025-08-28
|
0.1M
2017-11-28
|
+10.04%
2015-05-15
|
-30.62%
2020-03-30
|
+122.17%
2020-07
|
-43.49%
2020-08
|
2514 | 49.4% | 49.9% | |
| 宏英智能(001266) | 28.79 | 2025-09-29 | 2022-02-28 |
日K
分K
|
48.06
2022-03-02
|
17.53
2024-09-18
|
17.8M
2024-06-26
|
0.2M
2022-03-01
|
+10.02%
2024-03-05
|
-10.02%
2025-04-07
|
+32.11%
2022-06
|
-30.61%
2022-03
|
862 | 50.3% | 47.8% | |
| 迈拓股份(301006) | 16.48 | 2025-09-29 | 2021-06-07 |
日K
分K
|
43.38
2021-06-11
|
9.22
2024-02-06
|
20.8M
2021-06-11
|
0.3M
2022-04-14
|
+22.45%
2021-06-10
|
-20.00%
2024-10-08
|
+46.67%
2024-09
|
-27.00%
2024-01
|
1038 | 48.9% | 48.8% | |
| 长城科创两年定开混合A(506008) | 1.03 | 2025-09-29 | 2022-03-28 |
日K
分K
|
0.94
2025-09-01
|
0.43
2024-09-03
|
12.4M
2024-10-08
|
0.0M
2024-08-07
|
+19.58%
2024-08-12
|
-17.34%
2024-08-09
|
+22.35%
2024-09
|
-18.89%
2024-01
|
841 | 45.9% | 47.0% | |
| 日上集团(002593) | 5.16 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.36
2015-04-22
|
2.51
2024-02-08
|
258.0M
2024-12-18
|
0.1M
2015-07-22
|
+10.13%
2022-05-09
|
-66.06%
2015-04-30
|
+62.96%
2015-11
|
-44.67%
2015-06
|
2591 | 48.4% | 46.1% | |
| 东信B股(900941) | 0.41 | 2025-09-29 | 2015-01-05 |
日K
分K
|
1.41
2015-06-03
|
0.28
2024-06-06
|
23.4M
2015-04-14
|
0.0M
2023-12-25
|
+10.07%
2015-03-30
|
-10.10%
2025-04-07
|
+49.17%
2015-04
|
-25.31%
2015-06
|
2599 | 46.1% | 45.3% | |
| 裕兴股份(300305) | 6.20 | 2025-09-29 | 2015-01-05 |
日K
分K
|
34.69
2015-04-08
|
4.36
2025-04-09
|
49.1M
2024-10-09
|
0.2M
2019-12-04
|
+20.06%
2024-05-24
|
-51.01%
2015-04-03
|
+37.02%
2021-06
|
-38.54%
2015-06
|
2601 | 49.0% | 48.1% | |
| 中铁工业(600528) | 8.27 | 2025-09-29 | 2015-01-05 |
日K
分K
|
29.16
2015-04-15
|
6.45
2024-02-05
|
400.0M
2025-07-25
|
1.0M
2015-12-21
|
+10.17%
2015-08-24
|
-10.21%
2015-06-23
|
+59.13%
2015-02
|
-24.98%
2015-06
|
2531 | 47.3% | 49.0% | |
| 启明星辰(002439) | 15.54 | 2025-09-29 | 2015-03-12 |
日K
分K
|
60.49
2015-04-27
|
12.19
2024-09-18
|
92.8M
2025-02-24
|
0.0M
2015-03-13
|
+10.02%
2025-01-24
|
-51.79%
2015-05-04
|
+50.76%
2015-03
|
-38.09%
2015-06
|
2479 | 49.5% | 49.3% | |