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 | ||||||
| 祥生医疗(688358) | 33.05 | 2025-09-29 | 2019-12-03 |
日K
分K
|
85.00
2020-05-18
|
18.82
2024-09-18
|
12.4M
2019-12-03
|
0.1M
2021-03-24
|
+20.02%
2024-02-08
|
-29.08%
2020-06-09
|
+56.10%
2023-04
|
-29.78%
2024-01
|
1397 | 47.2% | 51.6% | |
| 天坛生物(600161) | 19.20 | 2025-09-29 | 2015-01-05 |
日K
分K
|
49.69
2015-05-20
|
11.67
2018-09-13
|
138.9M
2025-04-07
|
1.4M
2017-03-24
|
+33.02%
2016-03-21
|
-22.75%
2016-05-27
|
+36.88%
2020-07
|
-23.17%
2018-06
|
2480 | 49.1% | 49.6% | |
| 龙芯中科(688047) | 157.98 | 2025-09-29 | 2022-06-24 |
日K
分K
|
183.70
2023-04-25
|
66.42
2022-10-11
|
24.2M
2022-06-24
|
0.6M
2023-01-13
|
+20.00%
2024-09-30
|
-12.14%
2023-04-27
|
+40.71%
2023-11
|
-27.01%
2024-01
|
784 | 48.3% | 50.9% | |
| Guangdong Wenke Green Technology Corp Ltd(002775) | 4.27 | 2025-09-29 | 2015-06-29 |
日K
分K
|
32.30
2015-11-26
|
1.70
2024-07-18
|
173.5M
2025-08-06
|
0.0M
2015-07-01
|
+10.26%
2024-07-19
|
-42.42%
2016-06-13
|
+59.80%
2015-07
|
-37.41%
2015-08
|
2474 | 47.0% | 48.3% | |
| 绿盟科技(300369) | 7.48 | 2025-09-29 | 2015-05-29 |
日K
分K
|
47.52
2015-06-05
|
4.57
2024-07-18
|
120.6M
2023-04-06
|
0.8M
2015-07-13
|
+20.03%
2024-09-30
|
-18.45%
2025-04-07
|
+56.67%
2024-09
|
-41.97%
2015-06
|
2487 | 47.9% | 50.7% | |
| 深圳新星(603978) | 23.52 | 2025-09-29 | 2017-08-07 |
日K
分K
|
59.00
2017-11-15
|
7.70
2024-02-08
|
46.9M
2024-10-23
|
0.0M
2017-08-08
|
+10.06%
2024-08-02
|
-10.01%
2024-01-22
|
+56.45%
2021-09
|
-25.34%
2024-01
|
1966 | 47.1% | 51.9% | |
| 海油工程(600583) | 5.35 | 2025-09-29 | 2015-01-05 |
日K
分K
|
17.88
2015-07-01
|
3.85
2022-04-26
|
478.9M
2015-04-20
|
3.1M
2017-12-18
|
+10.08%
2021-09-17
|
-10.06%
2015-08-17
|
+31.24%
2015-03
|
-29.89%
2015-07
|
2601 | 47.3% | 48.1% | |
| 经纬股份(301390) | 35.39 | 2025-09-29 | 2023-05-08 |
日K
分K
|
57.50
2023-06-08
|
23.67
2024-02-06
|
10.0M
2024-12-20
|
0.2M
2024-09-05
|
+20.01%
2024-03-12
|
-15.24%
2025-04-07
|
+19.67%
2024-09
|
-25.20%
2024-01
|
575 | 50.8% | 48.0% | |
| 逸豪新材(301176) | 26.85 | 2025-09-29 | 2022-09-28 |
日K
分K
|
41.60
2025-07-09
|
7.40
2024-02-08
|
35.7M
2025-06-23
|
0.5M
2022-12-30
|
+20.02%
2025-03-11
|
-19.98%
2025-04-07
|
+58.54%
2024-06
|
-31.64%
2024-01
|
717 | 47.3% | 50.5% | |
| 华仁药业(300110) | 3.23 | 2025-09-29 | 2015-06-02 |
日K
分K
|
17.74
2015-06-18
|
2.71
2025-04-07
|
386.0M
2018-02-27
|
0.1M
2015-06-03
|
+20.08%
2020-08-28
|
-15.74%
2016-01-15
|
+131.50%
2015-06
|
-48.18%
2018-02
|
2341 | 49.1% | 45.8% | |
| 新天药业(002873) | 10.77 | 2025-09-29 | 2017-05-19 |
日K
分K
|
27.07
2018-04-12
|
7.02
2021-02-03
|
70.9M
2025-08-04
|
0.0M
2017-05-23
|
+10.05%
2024-03-08
|
-25.97%
2020-09-30
|
+77.20%
2017-05
|
-28.57%
2022-04
|
2014 | 50.0% | 47.8% | |
| 方大特钢(600507) | 5.39 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.74
2018-02-22
|
3.50
2024-09-10
|
213.7M
2021-03-19
|
3.8M
2023-01-13
|
+10.16%
2016-11-30
|
-31.92%
2018-03-14
|
+35.26%
2017-07
|
-42.53%
2018-03
|
2601 | 46.9% | 48.3% | |
| 矩阵股份(301365) | 19.42 | 2025-09-29 | 2022-11-22 |
日K
分K
|
23.38
2022-11-22
|
8.08
2024-02-06
|
25.5M
2025-03-14
|
0.5M
2023-07-11
|
+20.02%
2024-10-22
|
-20.01%
2025-04-07
|
+25.45%
2024-10
|
-21.25%
2024-01
|
683 | 48.9% | 49.0% | |
| 立中集团(300428) | 23.75 | 2025-09-29 | 2015-05-25 |
日K
分K
|
43.53
2022-08-18
|
7.87
2018-10-19
|
57.6M
2025-08-27
|
0.1M
2016-06-29
|
+20.01%
2022-06-09
|
-17.95%
2025-04-07
|
+42.66%
2021-07
|
-30.89%
2015-06
|
2338 | 49.1% | 50.2% | |
| 万林股份(603117) | 5.40 | 2025-09-29 | 2015-06-29 |
日K
分K
|
39.00
2015-08-07
|
2.16
2022-05-16
|
135.8M
2024-10-24
|
0.0M
2015-07-01
|
+10.13%
2022-04-01
|
-29.75%
2016-06-14
|
+170.67%
2015-07
|
-28.30%
2016-01
|
2469 | 47.1% | 46.0% | |
| C宏盛(601096) | 4.32 | 2025-09-29 | 2023-12-22 |
日K
分K
|
9.90
2023-12-22
|
3.50
2024-08-27
|
485.4M
2023-12-22
|
6.7M
2025-06-18
|
+10.12%
2024-09-10
|
-21.50%
2023-12-22
|
+37.06%
2024-09
|
-25.23%
2023-12
|
418 | 44.7% | 46.7% | |
| 五方光电(002962) | 15.14 | 2025-09-29 | 2019-09-17 |
日K
分K
|
32.63
2019-09-30
|
8.44
2022-04-27
|
110.5M
2024-01-02
|
0.0M
2019-09-18
|
+10.05%
2022-05-11
|
-10.04%
2024-02-07
|
+114.62%
2019-09
|
-42.99%
2024-01
|
1453 | 50.8% | 47.8% | |
| 金石资源(603505) | 18.42 | 2025-09-29 | 2017-05-03 |
日K
分K
|
43.25
2021-09-16
|
4.49
2017-05-03
|
45.1M
2017-05-25
|
0.0M
2017-05-05
|
+10.05%
2017-05-11
|
-29.67%
2020-06-09
|
+321.71%
2017-05
|
-24.74%
2020-06
|
2035 | 48.5% | 50.4% | |
| 品渥食品(300892) | 34.70 | 2025-09-29 | 2020-09-24 |
日K
分K
|
87.66
2020-12-16
|
10.51
2024-02-08
|
21.6M
2025-04-10
|
0.3M
2023-07-18
|
+20.02%
2024-09-20
|
-20.00%
2024-09-26
|
+103.52%
2024-09
|
-29.66%
2020-09
|
1204 | 49.0% | 49.6% | |
| 宁波水表(603700) | 11.94 | 2025-09-29 | 2019-01-22 |
日K
分K
|
39.44
2020-08-19
|
8.36
2024-02-06
|
52.1M
2025-03-07
|
0.1M
2019-01-22
|
+10.05%
2024-08-23
|
-10.01%
2025-03-07
|
+35.97%
2020-02
|
-22.90%
2024-01
|
1612 | 49.3% | 48.8% | |
| 智能自控(002877) | 8.70 | 2025-09-29 | 2017-06-05 |
日K
分K
|
17.49
2018-05-18
|
3.71
2017-06-05
|
86.3M
2023-02-06
|
0.0M
2017-06-07
|
+10.07%
2022-04-20
|
-10.08%
2017-07-12
|
+108.76%
2017-06
|
-29.03%
2017-11
|
2015 | 50.5% | 47.2% | |
| 永安林业(000663) | 6.54 | 2025-09-29 | 2015-04-14 |
日K
分K
|
29.00
2015-06-11
|
3.36
2020-02-04
|
51.2M
2024-12-20
|
0.1M
2015-07-24
|
+10.12%
2020-03-10
|
-10.07%
2020-03-17
|
+44.48%
2021-06
|
-28.24%
2018-02
|
2489 | 49.3% | 48.1% | |
| Sunrise Group Co Ltd(002752) | 5.45 | 2025-09-29 | 2015-04-22 |
日K
分K
|
45.97
2015-05-28
|
3.57
2024-02-06
|
125.6M
2024-12-16
|
0.0M
2015-04-23
|
+10.09%
2019-10-11
|
-43.60%
2015-05-13
|
+156.70%
2015-05
|
-53.95%
2015-06
|
2468 | 48.6% | 46.9% | |
| 中国核电(601985) | 8.72 | 2025-09-29 | 2015-06-10 |
日K
分K
|
14.38
2015-07-01
|
4.02
2020-06-01
|
1,773.5M
2015-07-01
|
0.4M
2015-06-11
|
+10.07%
2015-06-16
|
-10.01%
2015-08-24
|
+167.83%
2015-06
|
-21.10%
2015-07
|
2496 | 45.9% | 48.6% | |
| 中国联通(600050) | 5.46 | 2025-09-29 | 2015-01-05 |
日K
分K
|
10.74
2015-04-28
|
3.30
2022-08-02
|
2,164.5M
2025-02-17
|
21.8M
2017-08-21
|
+10.58%
2015-07-06
|
-10.05%
2015-04-29
|
+58.14%
2015-04
|
-29.81%
2016-01
|
2506 | 43.1% | 49.0% | |
| 智迪科技(301503) | 39.33 | 2025-09-29 | 2023-07-17 |
日K
分K
|
49.99
2025-03-11
|
18.17
2024-02-08
|
12.8M
2023-07-17
|
0.5M
2024-09-11
|
+20.01%
2024-06-27
|
-19.99%
2025-04-07
|
+17.57%
2024-09
|
-25.47%
2024-01
|
527 | 48.0% | 50.5% | |
| 华丽家族(600503) | 3.28 | 2025-09-29 | 2015-01-05 |
日K
分K
|
30.97
2015-05-28
|
1.64
2024-08-28
|
503.6M
2025-08-20
|
0.3M
2015-05-06
|
+10.19%
2025-02-13
|
-10.20%
2015-07-14
|
+273.50%
2015-05
|
-35.04%
2015-06
|
2532 | 46.1% | 47.8% | |
| FS Development Investment Holdings(300071) | 4.38 | 2025-09-29 | 2015-01-30 |
日K
分K
|
16.11
2015-12-23
|
1.57
2021-04-28
|
412.9M
2024-12-09
|
0.1M
2018-05-30
|
+20.19%
2021-02-19
|
-20.05%
2024-09-18
|
+68.80%
2024-09
|
-30.58%
2018-06
|
2239 | 46.9% | 48.4% | |
| 大众B股(900903) | 0.22 | 2025-09-29 | 2015-01-05 |
日K
分K
|
1.31
2015-06-03
|
0.14
2024-06-25
|
30.9M
2015-04-14
|
0.0M
2023-01-12
|
+10.02%
2015-06-30
|
-10.12%
2024-04-30
|
+41.49%
2015-05
|
-29.06%
2015-06
|
2599 | 41.8% | 45.0% | |
| 阳普医疗(300030) | 7.67 | 2025-09-29 | 2015-01-05 |
日K
分K
|
38.00
2015-06-15
|
3.31
2024-07-10
|
96.6M
2024-09-13
|
0.1M
2015-04-13
|
+20.04%
2024-09-20
|
-19.49%
2025-04-07
|
+60.43%
2020-07
|
-26.53%
2016-01
|
2410 | 48.2% | 48.9% | |
| 科兴制药(688136) | 38.35 | 2025-09-29 | 2020-12-14 |
日K
分K
|
63.99
2025-06-03
|
10.61
2024-02-08
|
27.4M
2020-12-14
|
0.3M
2021-10-20
|
+28.29%
2020-12-14
|
-16.02%
2025-04-07
|
+24.99%
2024-12
|
-22.82%
2024-01
|
1154 | 44.9% | 53.2% | |
| 海得控制(002184) | 14.25 | 2025-09-29 | 2015-01-26 |
日K
分K
|
74.99
2015-06-05
|
7.75
2024-08-28
|
133.6M
2025-01-09
|
0.3M
2015-07-13
|
+10.05%
2019-11-22
|
-37.16%
2021-06-11
|
+73.47%
2018-03
|
-32.99%
2021-06
|
2572 | 50.7% | 47.8% | |
| 南凌科技(300921) | 23.08 | 2025-09-29 | 2020-12-22 |
日K
分K
|
38.89
2020-12-22
|
12.09
2024-02-06
|
43.4M
2025-07-09
|
0.4M
2021-10-12
|
+20.02%
2023-08-10
|
-20.00%
2025-04-07
|
+44.65%
2022-01
|
-30.73%
2022-03
|
1148 | 50.8% | 48.3% | |
| 特 尔 佳(002213) | 18.69 | 2025-09-29 | 2015-01-05 |
日K
分K
|
29.08
2017-03-02
|
6.18
2018-10-19
|
97.9M
2025-02-10
|
0.1M
2016-05-12
|
+10.08%
2018-10-16
|
-10.04%
2019-08-26
|
+39.73%
2022-05
|
-29.45%
2024-01
|
2536 | 48.7% | 49.3% | |
| 碧水源(300070) | 4.40 | 2025-09-29 | 2015-01-05 |
日K
分K
|
50.63
2015-04-07
|
3.10
2024-09-18
|
335.9M
2024-11-08
|
0.9M
2015-11-09
|
+20.00%
2024-10-16
|
-60.36%
2015-04-13
|
+45.81%
2024-09
|
-55.58%
2015-04
|
2525 | 47.0% | 48.6% | |
| 深科技(000021) | 25.34 | 2025-09-29 | 2015-01-05 |
日K
分K
|
28.88
2020-07-13
|
4.75
2018-10-19
|
313.4M
2024-10-29
|
0.5M
2015-06-03
|
+10.06%
2018-04-18
|
-10.04%
2016-02-25
|
+44.18%
2015-11
|
-26.82%
2016-01
|
2583 | 49.9% | 47.9% | |
| 山东赫达(002810) | 13.23 | 2025-09-29 | 2016-08-26 |
日K
分K
|
62.47
2021-12-13
|
7.46
2019-08-15
|
38.6M
2024-12-18
|
0.0M
2016-08-30
|
+10.04%
2016-08-31
|
-37.58%
2017-05-02
|
+135.25%
2016-09
|
-46.41%
2019-05
|
2197 | 50.3% | 48.5% | |
| 海量数据(603138) | 16.54 | 2025-09-29 | 2017-03-06 |
日K
分K
|
46.10
2017-03-31
|
7.91
2017-03-06
|
52.3M
2024-11-22
|
0.0M
2017-03-09
|
+10.08%
2017-03-09
|
-22.28%
2017-12-11
|
+401.52%
2017-03
|
-33.58%
2022-04
|
2074 | 49.9% | 49.2% | |
| 深物业B(200011) | 3.31 | 2025-09-29 | 2015-04-09 |
日K
分K
|
11.87
2015-06-02
|
2.47
2025-05-16
|
8.4M
2015-04-14
|
0.0M
2021-12-17
|
+10.07%
2015-07-06
|
-11.35%
2022-06-27
|
+23.81%
2020-07
|
-18.88%
2018-10
|
2540 | 44.9% | 45.7% | |
| 坚朗五金(002791) | 22.11 | 2025-09-29 | 2016-03-29 |
日K
分K
|
240.00
2021-08-11
|
8.56
2018-10-18
|
34.8M
2016-04-07
|
0.0M
2016-03-30
|
+10.05%
2018-09-04
|
-10.02%
2018-02-05
|
+66.60%
2020-07
|
-36.53%
2022-07
|
2301 | 47.5% | 51.4% | |
| 新天绿能(600956) | 7.74 | 2025-09-29 | 2020-06-29 |
日K
分K
|
22.39
2021-10-08
|
3.82
2020-06-29
|
99.8M
2020-07-15
|
0.1M
2020-06-30
|
+10.06%
2023-11-22
|
-10.03%
2020-12-25
|
+111.73%
2020-07
|
-29.36%
2021-01
|
1267 | 47.4% | 49.3% | |
| 奥瑞德(600666) | 3.32 | 2025-09-29 | 2015-01-05 |
日K
分K
|
34.92
2015-06-03
|
0.65
2021-02-09
|
654.4M
2025-06-30
|
0.0M
2023-02-24
|
+10.26%
2024-08-28
|
-37.52%
2015-04-24
|
+68.80%
2023-02
|
-65.52%
2018-05
|
2249 | 45.4% | 47.1% | |
| ST国重装(601399) | 3.32 | 2025-09-29 | 2020-06-08 |
日K
分K
|
9.59
2020-06-08
|
2.31
2024-02-05
|
596.6M
2025-07-24
|
0.6M
2020-06-11
|
+10.14%
2021-08-16
|
-10.03%
2025-04-07
|
+21.34%
2024-09
|
-20.98%
2020-06
|
1279 | 42.7% | 47.4% | |
| 华西股份(000936) | 7.75 | 2025-09-29 | 2015-01-05 |
日K
分K
|
22.89
2015-06-15
|
4.10
2018-10-19
|
299.7M
2023-06-20
|
0.5M
2015-07-08
|
+10.08%
2022-07-26
|
-10.05%
2024-01-29
|
+97.16%
2023-06
|
-36.76%
2016-01
|
2567 | 49.7% | 46.9% | |
| 三未信安(688489) | 48.72 | 2025-09-29 | 2022-12-02 |
日K
分K
|
104.73
2023-04-13
|
20.55
2024-08-28
|
19.5M
2022-12-02
|
0.2M
2024-08-21
|
+20.01%
2025-08-21
|
-17.57%
2025-04-07
|
+40.42%
2024-09
|
-29.20%
2024-01
|
675 | 48.3% | 50.5% | |
| 斯莱克(300382) | 16.61 | 2025-09-29 | 2015-05-15 |
日K
分K
|
94.34
2015-06-15
|
4.70
2020-02-04
|
120.9M
2024-12-03
|
0.1M
2015-07-07
|
+81.75%
2017-12-12
|
-55.98%
2015-07-08
|
+89.72%
2024-09
|
-71.24%
2015-07
|
2508 | 46.9% | 50.4% | |
| 成都华微(688709) | 46.51 | 2025-09-29 | 2024-02-07 |
日K
分K
|
59.39
2025-09-03
|
13.36
2024-09-18
|
49.0M
2024-02-07
|
1.3M
2024-09-11
|
+20.01%
2025-02-26
|
-17.09%
2025-04-07
|
+30.81%
2024-09
|
-20.80%
2024-08
|
386 | 52.8% | 46.1% | |
| 黑牡丹(600510) | 7.76 | 2025-09-29 | 2015-01-05 |
日K
分K
|
24.32
2015-06-10
|
3.31
2024-08-28
|
173.1M
2022-03-04
|
0.3M
2018-10-10
|
+10.11%
2024-11-07
|
-10.21%
2015-08-19
|
+66.57%
2022-02
|
-34.44%
2016-01
|
2591 | 48.1% | 47.8% | |
| 星球石墨(688633) | 25.51 | 2025-09-29 | 2021-03-24 |
日K
分K
|
83.29
2021-09-14
|
16.78
2024-09-23
|
12.2M
2021-03-24
|
0.1M
2023-06-07
|
+20.00%
2021-10-25
|
-33.03%
2024-06-05
|
+26.21%
2021-08
|
-32.46%
2024-06
|
1087 | 48.9% | 49.7% | |
| 通达创智(001368) | 24.40 | 2025-09-29 | 2023-03-13 |
日K
分K
|
36.19
2023-03-13
|
16.02
2024-02-06
|
17.8M
2023-09-04
|
0.4M
2024-08-27
|
+10.01%
2025-07-25
|
-10.01%
2024-01-31
|
+16.38%
2024-09
|
-23.82%
2023-03
|
610 | 49.3% | 49.0% | |