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 | ||||||
| 春兰股份(600854) | 5.18 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.00
2015-06-15
|
2.94
2020-02-04
|
93.0M
2022-05-13
|
0.5M
2019-11-15
|
+11.02%
2015-05-14
|
-10.36%
2015-08-20
|
+61.74%
2021-11
|
-25.44%
2016-01
|
2601 | 49.3% | 44.9% | |
| Beijing CTJ Information Technology Co Ltd(301153) | 22.80 | 2025-09-29 | 2022-05-18 |
日K
分K
|
53.32
2023-04-07
|
13.33
2022-05-26
|
57.7M
2022-05-18
|
1.1M
2023-11-30
|
+20.01%
2024-09-27
|
-17.52%
2025-04-07
|
+86.69%
2024-09
|
-31.41%
2024-07
|
810 | 45.8% | 52.7% | |
| 重庆路桥(600106) | 6.22 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.64
2015-06-15
|
2.20
2020-02-04
|
209.2M
2024-10-16
|
1.4M
2019-11-13
|
+10.17%
2021-10-08
|
-14.02%
2015-05-05
|
+48.23%
2024-09
|
-28.87%
2016-01
|
2504 | 45.7% | 46.6% | |
| 火炬电子(603678) | 37.35 | 2025-09-29 | 2015-01-26 |
日K
分K
|
89.80
2021-07-26
|
14.16
2018-10-19
|
43.8M
2020-02-18
|
0.0M
2015-01-27
|
+10.03%
2015-01-26
|
-58.99%
2015-04-01
|
+46.49%
2015-01
|
-45.10%
2015-04
|
2570 | 47.7% | 51.1% | |
| 粤宏远Ａ(000573) | 4.15 | 2025-09-29 | 2015-01-05 |
日K
分K
|
12.31
2015-06-12
|
2.00
2024-02-08
|
265.0M
2025-01-10
|
1.0M
2018-08-31
|
+10.18%
2019-09-12
|
-10.13%
2024-02-05
|
+48.22%
2015-03
|
-21.60%
2022-04
|
2601 | 47.8% | 46.3% | |
| 惠云钛业(300891) | 9.34 | 2025-09-29 | 2020-09-17 |
日K
分K
|
28.60
2020-11-18
|
5.46
2024-02-06
|
71.1M
2020-09-17
|
0.7M
2022-12-30
|
+20.01%
2021-01-12
|
-20.02%
2025-04-07
|
+21.56%
2024-09
|
-26.91%
2020-12
|
1209 | 50.7% | 46.8% | |
| 智立方(301312) | 51.99 | 2025-09-29 | 2022-07-11 |
日K
分K
|
84.28
2022-08-19
|
30.41
2025-06-03
|
22.0M
2025-06-26
|
0.5M
2023-12-18
|
+20.01%
2025-06-25
|
-29.27%
2025-05-22
|
+33.58%
2023-05
|
-37.04%
2024-01
|
773 | 50.5% | 48.8% | |
| 粤桂股份(000833) | 13.52 | 2025-09-29 | 2015-01-05 |
日K
分K
|
24.66
2015-06-12
|
3.28
2024-02-06
|
222.8M
2024-11-26
|
0.3M
2015-07-07
|
+10.09%
2019-06-28
|
-14.26%
2022-10-14
|
+194.47%
2024-11
|
-35.76%
2024-12
|
2525 | 50.3% | 45.7% | |
| 富奥B(200030) | 3.12 | 2025-09-29 | 2015-04-13 |
日K
分K
|
10.49
2015-05-22
|
2.25
2023-03-30
|
2.5M
2015-04-14
|
0.0M
2019-10-18
|
+10.09%
2019-02-13
|
-28.84%
2016-06-16
|
+14.84%
2019-02
|
-20.47%
2015-06
|
2530 | 44.1% | 41.6% | |
| 韩建河山(603616) | 5.20 | 2025-09-29 | 2015-06-11 |
日K
分K
|
36.27
2017-05-05
|
2.61
2024-07-18
|
151.8M
2025-07-29
|
0.0M
2015-06-15
|
+10.13%
2024-09-25
|
-10.12%
2024-02-06
|
+110.16%
2015-06
|
-37.00%
2016-01
|
2477 | 48.8% | 48.2% | |
| 沪农商行(601825) | 8.32 | 2025-09-29 | 2021-08-19 |
日K
分K
|
12.82
2021-08-19
|
5.24
2022-10-28
|
490.9M
2021-08-19
|
3.0M
2022-08-10
|
+10.05%
2025-06-03
|
-10.00%
2021-08-19
|
+14.33%
2024-05
|
-26.92%
2021-08
|
986 | 46.5% | 45.9% | |
| 东方嘉盛(002889) | 15.63 | 2025-09-29 | 2017-07-31 |
日K
分K
|
51.68
2018-06-07
|
9.94
2024-02-08
|
42.9M
2023-11-10
|
0.0M
2017-08-02
|
+10.03%
2024-02-07
|
-29.29%
2025-05-23
|
+93.07%
2017-08
|
-37.91%
2022-03
|
1974 | 50.6% | 48.1% | |
| 华宏科技(002645) | 14.60 | 2025-09-29 | 2015-06-09 |
日K
分K
|
38.37
2015-06-18
|
5.25
2019-01-31
|
143.5M
2025-07-21
|
0.0M
2015-06-10
|
+10.09%
2024-07-22
|
-42.10%
2016-07-21
|
+41.48%
2021-11
|
-50.68%
2016-07
|
2476 | 47.9% | 50.2% | |
| Zenner Metering Technology Shanghai Ltd(301303) | 15.65 | 2025-09-29 | 2023-02-20 |
日K
分K
|
28.29
2023-02-20
|
9.30
2024-02-06
|
59.7M
2023-02-20
|
0.5M
2024-09-20
|
+11.63%
2024-09-18
|
-17.25%
2025-04-07
|
+21.96%
2024-09
|
-20.02%
2023-02
|
625 | 46.7% | 50.6% | |
| 朗威股份(301202) | 45.94 | 2025-09-29 | 2023-07-05 |
日K
分K
|
58.82
2025-02-24
|
16.12
2024-02-06
|
26.3M
2023-08-15
|
0.7M
2024-08-21
|
+20.01%
2024-03-08
|
-20.00%
2025-04-07
|
+46.75%
2024-09
|
-28.82%
2024-01
|
519 | 51.3% | 47.4% | |
| 诚志股份(000990) | 7.31 | 2025-09-29 | 2015-01-05 |
日K
分K
|
34.60
2019-04-09
|
5.96
2024-02-06
|
94.7M
2019-03-22
|
0.1M
2015-10-16
|
+10.06%
2024-04-17
|
-10.01%
2025-04-07
|
+99.85%
2019-03
|
-39.17%
2016-01
|
2408 | 48.5% | 48.1% | |
| 龙蟠科技(603906) | 16.71 | 2025-09-29 | 2017-04-10 |
日K
分K
|
71.04
2021-10-28
|
6.00
2020-02-04
|
144.3M
2025-06-26
|
0.0M
2017-04-11
|
+10.07%
2024-09-19
|
-29.27%
2019-04-10
|
+90.46%
2017-04
|
-26.17%
2024-01
|
2051 | 46.5% | 51.7% | |
| Dizal Jiangsu Pharmaceutical Co Ltd(688192) | 71.02 | 2025-09-29 | 2021-12-10 |
日K
分K
|
86.18
2025-08-18
|
19.02
2022-04-27
|
19.8M
2021-12-10
|
0.1M
2022-07-27
|
+20.00%
2025-04-21
|
-13.63%
2025-04-07
|
+25.26%
2023-01
|
-30.53%
2024-01
|
912 | 45.9% | 52.6% | |
| 南京公用(000421) | 6.27 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.99
2015-06-15
|
3.54
2024-02-08
|
163.1M
2023-12-14
|
0.6M
2019-07-29
|
+10.11%
2018-08-30
|
-10.09%
2020-02-03
|
+102.63%
2020-07
|
-24.79%
2020-08
|
2581 | 49.4% | 46.7% | |
| Aerospace Intelligent Manufacturing Technology Co Ltd(300446) | 16.72 | 2025-09-29 | 2015-04-23 |
日K
分K
|
101.03
2015-06-04
|
5.31
2015-04-23
|
68.4M
2024-11-01
|
0.0M
2015-04-27
|
+20.00%
2023-05-22
|
-32.45%
2017-10-10
|
+511.25%
2015-05
|
-44.59%
2020-09
|
2516 | 50.1% | 48.4% | |
| 石化油服(600871) | 2.09 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.23
2015-07-01
|
1.60
2024-02-05
|
584.1M
2016-03-03
|
0.6M
2015-07-08
|
+10.20%
2020-10-21
|
-10.26%
2015-08-18
|
+43.78%
2015-09
|
-35.54%
2015-07
|
2569 | 42.7% | 44.3% | |
| 兰剑智能(688557) | 37.65 | 2025-09-29 | 2020-12-02 |
日K
分K
|
77.00
2020-12-02
|
14.58
2024-09-18
|
13.1M
2025-05-23
|
0.1M
2021-10-20
|
+20.01%
2024-02-26
|
-29.07%
2024-07-09
|
+19.50%
2024-02
|
-38.45%
2020-12
|
1162 | 48.2% | 50.4% | |
| 金龙机电(300032) | 5.23 | 2025-09-29 | 2015-01-05 |
日K
分K
|
68.00
2015-04-07
|
2.57
2019-01-31
|
209.4M
2024-10-29
|
0.1M
2018-05-15
|
+20.08%
2025-05-08
|
-49.57%
2015-04-16
|
+44.04%
2015-03
|
-53.76%
2018-05
|
2444 | 48.3% | 49.0% | |
| 新 大 陆(000997) | 28.27 | 2025-09-29 | 2015-01-05 |
日K
分K
|
43.83
2015-06-05
|
10.86
2022-04-27
|
164.9M
2015-07-08
|
1.1M
2016-06-03
|
+10.05%
2015-01-19
|
-10.02%
2020-02-03
|
+45.43%
2015-05
|
-29.09%
2016-01
|
2539 | 48.8% | 49.7% | |
| 悦心健康(002162) | 4.19 | 2025-09-29 | 2015-01-05 |
日K
分K
|
13.98
2015-11-26
|
2.55
2024-07-10
|
241.4M
2022-03-08
|
0.2M
2015-07-14
|
+10.14%
2015-06-30
|
-23.85%
2015-04-29
|
+41.24%
2015-09
|
-32.08%
2016-01
|
2464 | 48.9% | 46.7% | |
| 朗科科技(300042) | 28.28 | 2025-09-29 | 2015-01-05 |
日K
分K
|
47.92
2015-12-10
|
8.41
2019-01-04
|
55.6M
2025-03-04
|
0.1M
2018-10-18
|
+20.01%
2024-10-08
|
-31.86%
2017-03-23
|
+66.57%
2023-03
|
-43.25%
2018-10
|
2589 | 49.0% | 49.6% | |
| 中伟股份(300919) | 49.25 | 2025-09-29 | 2020-12-23 |
日K
分K
|
214.77
2021-11-24
|
26.61
2024-08-21
|
58.0M
2025-09-04
|
0.9M
2021-10-11
|
+20.00%
2024-09-27
|
-29.95%
2022-04-29
|
+59.01%
2021-05
|
-29.86%
2022-08
|
1147 | 45.3% | 53.2% | |
| 迦南科技(300412) | 5.24 | 2025-09-29 | 2015-01-05 |
日K
分K
|
22.91
2015-05-28
|
2.53
2024-02-08
|
148.8M
2024-12-03
|
0.0M
2015-01-05
|
+20.05%
2021-11-26
|
-20.00%
2022-01-05
|
+88.89%
2015-01
|
-41.64%
2015-06
|
2507 | 49.0% | 47.8% | |
| 丝路视觉(300556) | 19.92 | 2025-09-29 | 2016-11-04 |
日K
分K
|
86.56
2016-12-09
|
6.65
2016-11-04
|
41.7M
2024-02-20
|
0.0M
2016-11-08
|
+20.01%
2024-02-08
|
-19.05%
2025-04-07
|
+456.64%
2016-11
|
-35.73%
2024-01
|
2154 | 50.9% | 48.2% | |
| 浙江交科(002061) | 4.20 | 2025-09-29 | 2015-01-05 |
日K
分K
|
18.82
2015-06-04
|
3.15
2024-02-06
|
500.5M
2022-07-13
|
0.1M
2015-12-10
|
+10.09%
2020-04-16
|
-29.09%
2021-04-23
|
+45.66%
2015-04
|
-52.36%
2015-07
|
2374 | 47.8% | 47.3% | |
| 盟科药业(688373) | 8.40 | 2025-09-29 | 2022-08-05 |
日K
分K
|
14.20
2022-08-05
|
3.23
2024-02-06
|
80.5M
2022-08-05
|
1.3M
2024-07-30
|
+14.61%
2024-02-08
|
-14.80%
2025-04-07
|
+24.62%
2024-03
|
-28.86%
2024-01
|
754 | 42.8% | 53.8% | |
| 传智教育(003032) | 6.31 | 2025-09-29 | 2021-01-12 |
日K
分K
|
41.32
2021-06-18
|
4.92
2025-04-25
|
122.8M
2023-11-16
|
0.1M
2021-01-14
|
+10.04%
2024-04-17
|
-10.04%
2025-04-07
|
+83.33%
2021-01
|
-23.04%
2022-01
|
1133 | 48.9% | 50.0% | |
| 超图软件(300036) | 16.83 | 2025-09-29 | 2015-01-05 |
日K
分K
|
35.69
2021-11-25
|
9.82
2015-09-02
|
86.3M
2021-06-16
|
0.5M
2015-07-13
|
+20.01%
2021-06-01
|
-54.99%
2015-03-20
|
+72.46%
2015-05
|
-27.20%
2019-01
|
2524 | 49.0% | 49.7% | |
| 顺博合金(002996) | 7.37 | 2025-09-29 | 2020-08-28 |
日K
分K
|
29.78
2021-03-23
|
4.55
2024-02-07
|
95.9M
2025-06-12
|
0.1M
2020-09-01
|
+10.08%
2024-02-08
|
-22.49%
2022-05-05
|
+63.15%
2021-03
|
-32.80%
2022-08
|
1223 | 48.7% | 48.9% | |
| 京运通(601908) | 4.22 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.84
2015-06-18
|
2.07
2024-09-18
|
558.9M
2025-07-15
|
1.7M
2015-08-25
|
+10.17%
2024-09-19
|
-10.46%
2015-08-21
|
+58.06%
2020-12
|
-28.08%
2015-08
|
2595 | 47.0% | 48.3% | |
| 香江控股(600162) | 2.11 | 2025-09-29 | 2015-01-05 |
日K
分K
|
9.17
2015-06-12
|
1.27
2024-08-28
|
312.0M
2017-04-12
|
1.7M
2015-07-13
|
+10.27%
2024-09-23
|
-18.03%
2024-05-16
|
+34.49%
2015-03
|
-33.71%
2015-07
|
2502 | 44.3% | 45.5% | |
| 佳云科技(300242) | 4.22 | 2025-09-29 | 2015-02-04 |
日K
分K
|
27.32
2015-12-01
|
1.60
2024-06-26
|
288.8M
2023-11-20
|
0.1M
2016-01-22
|
+20.09%
2025-01-15
|
-19.53%
2025-04-07
|
+72.15%
2024-09
|
-35.05%
2016-01
|
2391 | 47.2% | 49.4% | |
| 天正电气(605066) | 7.39 | 2025-09-29 | 2020-08-07 |
日K
分K
|
21.13
2020-08-13
|
4.38
2024-02-06
|
226.8M
2025-03-05
|
0.1M
2020-08-10
|
+10.06%
2025-02-27
|
-21.48%
2022-05-16
|
+35.49%
2021-07
|
-21.54%
2024-01
|
1239 | 49.6% | 47.3% | |
| 亚世光电(002952) | 19.01 | 2025-09-29 | 2019-03-28 |
日K
分K
|
44.47
2024-01-08
|
9.63
2022-04-27
|
32.3M
2024-01-08
|
0.0M
2019-03-29
|
+48.72%
2020-01-14
|
-34.35%
2020-01-15
|
+85.81%
2023-12
|
-32.22%
2024-01
|
1570 | 50.8% | 48.2% | |
| 岭南控股(000524) | 13.74 | 2025-09-29 | 2015-01-05 |
日K
分K
|
33.40
2015-06-12
|
5.79
2020-02-04
|
101.3M
2025-04-11
|
0.3M
2015-07-08
|
+10.06%
2022-01-28
|
-10.03%
2022-02-14
|
+70.39%
2020-07
|
-32.94%
2016-01
|
2490 | 50.0% | 47.6% | |
| 沪硅产业(688126) | 25.37 | 2025-09-29 | 2020-04-20 |
日K
分K
|
69.00
2020-07-14
|
8.96
2020-04-20
|
320.0M
2020-04-20
|
4.1M
2024-09-12
|
+20.02%
2024-09-26
|
-19.94%
2020-07-13
|
+62.02%
2020-05
|
-21.70%
2020-09
|
1302 | 47.5% | 50.8% | |
| 金龙鱼(300999) | 31.78 | 2025-09-29 | 2020-10-15 |
日K
分K
|
145.62
2021-01-11
|
24.58
2024-09-18
|
254.0M
2020-10-15
|
1.2M
2025-07-16
|
+18.30%
2024-09-27
|
-12.48%
2020-10-15
|
+55.39%
2020-12
|
-26.28%
2021-02
|
1196 | 44.9% | 53.6% | |
| 威帝股份(603023) | 4.24 | 2025-09-29 | 2015-05-27 |
日K
分K
|
24.16
2016-06-08
|
1.53
2024-06-26
|
194.0M
2023-12-04
|
0.0M
2015-05-28
|
+30.94%
2019-09-05
|
-24.30%
2020-02-28
|
+84.04%
2015-06
|
-33.46%
2024-01
|
2482 | 47.7% | 48.0% | |
| 民生健康(301507) | 13.79 | 2025-09-29 | 2023-09-05 |
日K
分K
|
37.50
2023-09-05
|
10.28
2024-02-06
|
64.9M
2023-09-05
|
1.5M
2024-06-17
|
+20.01%
2024-08-06
|
-17.94%
2025-04-07
|
+24.40%
2024-09
|
-33.13%
2023-09
|
491 | 46.6% | 50.7% | |
| 航锦科技(000818) | 23.34 | 2025-09-29 | 2015-01-05 |
日K
分K
|
47.26
2025-02-21
|
3.95
2015-01-19
|
231.0M
2025-02-21
|
0.0M
2015-09-18
|
+10.06%
2016-08-25
|
-10.05%
2016-01-26
|
+80.81%
2019-12
|
-50.20%
2015-09
|
2374 | 49.1% | 48.7% | |
| 浙江新能(600032) | 7.43 | 2025-09-29 | 2021-05-25 |
日K
分K
|
19.70
2021-09-27
|
4.21
2021-05-25
|
154.7M
2021-06-09
|
0.2M
2021-05-27
|
+10.10%
2021-05-25
|
-10.02%
2021-09-27
|
+49.39%
2021-06
|
-18.10%
2022-01
|
1015 | 48.2% | 48.8% | |
| 中 关 村(000931) | 5.31 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.01
2015-06-18
|
3.27
2024-02-07
|
131.4M
2017-01-18
|
1.5M
2018-07-10
|
+10.07%
2021-08-24
|
-10.08%
2024-09-25
|
+24.89%
2015-10
|
-28.65%
2016-01
|
2580 | 48.2% | 48.3% | |
| 汉得信息(300170) | 18.09 | 2025-09-29 | 2015-01-28 |
日K
分K
|
42.80
2015-06-04
|
4.74
2024-02-06
|
503.2M
2025-03-07
|
0.6M
2015-07-14
|
+20.06%
2021-07-30
|
-19.99%
2025-04-07
|
+54.42%
2015-03
|
-32.51%
2015-06
|
2576 | 47.6% | 50.5% | |
| 亚太科技(002540) | 6.39 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.50
2015-06-05
|
3.60
2018-10-19
|
129.5M
2015-06-05
|
0.7M
2018-08-24
|
+10.12%
2020-02-07
|
-10.07%
2020-02-27
|
+82.77%
2015-03
|
-27.27%
2018-06
|
2591 | 47.0% | 47.4% | |
| 湖南投资(000548) | 5.33 | 2025-09-29 | 2015-01-05 |
日K
分K
|
21.48
2015-06-15
|
3.38
2024-02-08
|
136.4M
2022-07-14
|
0.9M
2019-11-27
|
+10.12%
2020-09-04
|
-10.09%
2024-04-10
|
+35.46%
2017-02
|
-34.65%
2016-01
|
2601 | 49.7% | 45.6% | |