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 | ||||||
| 东方时尚(603377) | 3.29 | 2025-09-30 | 2016-02-05 |
日K
分K
|
55.68
2016-02-25
|
0.89
2024-06-27
|
174.2M
2024-03-20
|
0.0M
2016-02-16
|
+10.11%
2024-04-12
|
-27.82%
2016-04-18
|
+90.94%
2016-02
|
-55.31%
2024-05
|
2277 | 46.8% | 49.8% | |
| 英科再生(688087) | 26.41 | 2025-09-30 | 2021-07-09 |
日K
分K
|
123.90
2021-07-14
|
18.21
2024-02-06
|
20.7M
2021-07-09
|
0.1M
2022-05-13
|
+23.36%
2021-07-12
|
-28.61%
2023-06-16
|
+30.09%
2021-07
|
-24.94%
2023-06
|
1015 | 45.9% | 52.7% | |
| 新劲刚(300629) | 19.83 | 2025-09-30 | 2017-03-24 |
日K
分K
|
34.62
2021-08-11
|
5.10
2017-03-24
|
68.4M
2022-08-03
|
0.0M
2017-03-28
|
+20.03%
2021-07-26
|
-21.38%
2022-04-28
|
+179.69%
2017-04
|
-27.79%
2024-01
|
2018 | 50.9% | 47.5% | |
| 中金辐照(300962) | 16.64 | 2025-09-30 | 2021-04-09 |
日K
分K
|
40.81
2021-04-12
|
10.18
2024-02-06
|
47.8M
2021-04-09
|
0.5M
2022-12-26
|
+20.02%
2021-08-12
|
-19.43%
2025-04-07
|
+23.04%
2024-09
|
-23.57%
2021-04
|
1077 | 50.7% | 47.5% | |
| Guangdong Huicheng Vacuum Technology Co Ltd(301392) | 173.13 | 2025-09-30 | 2024-06-05 |
日K
分K
|
199.00
2025-08-22
|
38.31
2024-09-24
|
17.9M
2024-06-05
|
0.8M
2025-06-03
|
+20.00%
2025-04-14
|
-18.28%
2024-06-06
|
+16.93%
2024-09
|
-41.57%
2024-06
|
312 | 47.8% | 50.0% | |
| 信隆健康(002105) | 6.66 | 2025-09-30 | 2015-01-05 |
日K
分K
|
16.66
2016-12-28
|
3.09
2024-02-08
|
134.5M
2025-03-14
|
0.4M
2018-08-23
|
+10.09%
2019-07-11
|
-10.09%
2024-04-16
|
+70.17%
2020-07
|
-35.07%
2016-01
|
2601 | 50.5% | 45.9% | |
| 广深铁路(601333) | 3.34 | 2025-09-30 | 2015-01-05 |
日K
分K
|
9.38
2015-06-08
|
1.89
2021-08-05
|
611.3M
2015-04-28
|
5.7M
2020-10-20
|
+10.12%
2024-04-24
|
-10.83%
2015-07-22
|
+48.45%
2015-04
|
-25.65%
2016-01
|
2601 | 44.2% | 44.8% | |
| 襄阳轴承(000678) | 13.39 | 2025-09-30 | 2015-01-05 |
日K
分K
|
19.63
2025-05-15
|
3.45
2024-07-25
|
163.8M
2025-05-15
|
0.2M
2020-02-03
|
+10.11%
2024-08-14
|
-10.08%
2024-04-16
|
+84.38%
2022-07
|
-42.25%
2022-08
|
2559 | 49.2% | 47.1% | |
| 长源东谷(603950) | 36.86 | 2025-09-30 | 2020-05-26 |
日K
分K
|
35.78
2025-09-10
|
8.29
2022-04-27
|
41.4M
2024-05-20
|
0.1M
2020-05-27
|
+10.03%
2022-07-18
|
-28.02%
2021-04-14
|
+27.80%
2020-05
|
-31.26%
2021-04
|
1289 | 52.4% | 45.8% | |
| 海森药业(001367) | 23.46 | 2025-09-30 | 2023-04-10 |
日K
分K
|
60.02
2023-04-11
|
17.94
2024-02-06
|
24.0M
2025-05-26
|
0.3M
2024-07-22
|
+10.01%
2025-05-23
|
-31.61%
2025-05-13
|
+27.60%
2024-09
|
-23.34%
2023-04
|
591 | 51.6% | 47.2% | |
| 诺德股份(600110) | 6.71 | 2025-09-30 | 2015-01-05 |
日K
分K
|
25.59
2021-10-28
|
2.56
2024-09-10
|
573.2M
2025-06-26
|
1.2M
2015-12-15
|
+10.13%
2024-02-06
|
-10.43%
2015-06-18
|
+44.28%
2016-06
|
-29.89%
2016-01
|
2401 | 46.4% | 50.2% | |
| 华林证券(002945) | 16.77 | 2025-09-30 | 2019-01-17 |
日K
分K
|
21.45
2019-06-25
|
4.34
2019-01-17
|
184.4M
2019-01-28
|
0.3M
2019-01-18
|
+10.04%
2021-11-29
|
-10.03%
2022-04-26
|
+66.22%
2019-01
|
-26.54%
2019-04
|
1615 | 48.6% | 49.0% | |
| 中央商场(600280) | 3.36 | 2025-09-30 | 2015-01-05 |
日K
分K
|
21.84
2015-06-12
|
1.37
2020-05-12
|
256.2M
2024-11-08
|
0.3M
2021-02-02
|
+10.20%
2015-07-03
|
-10.17%
2016-01-07
|
+116.29%
2023-07
|
-46.55%
2018-09
|
2509 | 46.8% | 48.3% | |
| 特宝生物(688278) | 84.05 | 2025-09-30 | 2020-01-17 |
日K
分K
|
93.52
2025-07-31
|
21.32
2022-04-27
|
29.9M
2020-01-17
|
0.3M
2021-03-25
|
+21.39%
2020-01-17
|
-15.62%
2020-07-14
|
+75.58%
2020-06
|
-27.91%
2020-02
|
1365 | 47.1% | 51.9% | |
| 财富趋势(688318) | 161.48 | 2025-09-30 | 2020-04-27 |
日K
分K
|
305.71
2020-07-08
|
38.28
2022-10-11
|
21.1M
2023-08-04
|
0.3M
2021-10-14
|
+20.00%
2020-05-29
|
-30.87%
2020-05-21
|
+83.98%
2024-09
|
-36.44%
2022-03
|
1307 | 46.7% | 52.6% | |
| 帕瓦股份(688184) | 10.10 | 2025-09-30 | 2022-09-19 |
日K
分K
|
38.27
2022-09-19
|
8.60
2025-05-07
|
17.3M
2022-09-19
|
0.1M
2024-08-21
|
+14.68%
2024-09-25
|
-20.04%
2025-05-06
|
+26.64%
2024-09
|
-15.78%
2024-06
|
723 | 46.3% | 51.6% | |
| 金牌厨柜(603180) | 20.23 | 2025-09-30 | 2017-05-12 |
日K
分K
|
179.90
2018-03-20
|
15.34
2024-09-18
|
11.0M
2017-05-22
|
0.0M
2017-05-15
|
+10.02%
2024-12-06
|
-29.02%
2019-04-25
|
+74.54%
2017-05
|
-45.54%
2019-04
|
2028 | 48.7% | 50.3% | |
| 金能科技(603113) | 6.81 | 2025-09-30 | 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% | |
| 国新健康(000503) | 10.25 | 2025-09-30 | 2015-01-05 |
日K
分K
|
80.60
2015-06-11
|
5.90
2021-11-04
|
147.3M
2024-11-21
|
1.0M
2019-04-08
|
+10.06%
2021-03-31
|
-10.05%
2022-04-25
|
+107.62%
2021-12
|
-39.11%
2022-01
|
2373 | 46.0% | 52.3% | |
| 龙江交通(601188) | 3.42 | 2025-09-30 | 2015-01-05 |
日K
分K
|
9.95
2015-06-18
|
2.33
2021-02-09
|
198.2M
2023-09-21
|
0.4M
2018-08-22
|
+10.24%
2015-08-03
|
-10.37%
2015-08-20
|
+32.52%
2023-09
|
-21.54%
2024-08
|
2599 | 45.3% | 44.7% | |
| ST云维(600725) | 3.43 | 2025-09-30 | 2015-04-21 |
日K
分K
|
13.97
2015-06-18
|
1.41
2021-01-11
|
315.1M
2024-12-26
|
0.2M
2015-04-22
|
+10.17%
2023-11-16
|
-46.37%
2015-09-30
|
+95.11%
2015-04
|
-25.96%
2016-01
|
2227 | 46.3% | 47.2% | |
| 中国重汽(000951) | 17.21 | 2025-09-30 | 2015-01-05 |
日K
分K
|
34.00
2021-02-10
|
7.50
2015-08-26
|
74.0M
2025-01-09
|
0.7M
2016-01-07
|
+10.04%
2015-07-09
|
-39.01%
2015-04-29
|
+29.58%
2017-06
|
-34.78%
2015-07
|
2601 | 49.7% | 48.8% | |
| 华兰疫苗(301207) | 17.28 | 2025-09-30 | 2022-02-18 |
日K
分K
|
79.78
2022-02-18
|
14.45
2025-04-07
|
22.9M
2022-02-18
|
0.7M
2023-07-05
|
+19.97%
2024-08-23
|
-37.54%
2022-03-14
|
+30.92%
2022-06
|
-50.13%
2022-03
|
868 | 47.2% | 51.4% | |
| Yoantion Industrial IncLtd(301053) | 38.02 | 2025-09-30 | 2021-09-01 |
日K
分K
|
46.09
2021-09-03
|
14.14
2024-02-08
|
13.2M
2021-09-01
|
0.2M
2022-12-30
|
+19.99%
2023-05-23
|
-19.33%
2025-04-07
|
+24.65%
2024-09
|
-26.90%
2022-04
|
977 | 51.3% | 47.2% | |
| 华东数控(002248) | 10.43 | 2025-09-30 | 2015-01-05 |
日K
分K
|
20.48
2015-12-17
|
3.94
2021-02-09
|
143.5M
2022-10-27
|
0.0M
2017-05-02
|
+10.09%
2021-04-19
|
-10.05%
2021-04-15
|
+85.09%
2021-08
|
-41.78%
2015-09
|
2367 | 48.1% | 49.3% | |
| 姚记扑克(002605) | 27.81 | 2025-09-30 | 2015-01-05 |
日K
分K
|
48.20
2023-06-19
|
5.80
2018-10-19
|
65.7M
2024-11-15
|
0.5M
2018-02-14
|
+10.06%
2019-02-28
|
-11.14%
2018-06-21
|
+84.10%
2020-01
|
-28.84%
2016-01
|
2448 | 48.3% | 50.0% | |
| 凤凰传媒(601928) | 10.52 | 2025-09-30 | 2015-01-05 |
日K
分K
|
26.48
2015-06-15
|
5.66
2018-06-22
|
144.0M
2015-11-20
|
1.5M
2020-12-08
|
+10.14%
2015-09-14
|
-10.20%
2015-06-29
|
+30.47%
2022-08
|
-26.11%
2016-01
|
2599 | 47.9% | 47.8% | |
| 际华集团(601718) | 3.53 | 2025-09-30 | 2015-01-05 |
日K
分K
|
27.70
2015-08-18
|
2.30
2024-09-10
|
892.2M
2025-08-12
|
4.2M
2015-07-03
|
+10.14%
2025-06-17
|
-10.19%
2015-07-14
|
+40.71%
2015-06
|
-27.61%
2016-01
|
2591 | 46.0% | 47.5% | |
| 华海药业(600521) | 21.19 | 2025-09-30 | 2015-01-05 |
日K
分K
|
45.70
2020-08-31
|
8.91
2019-01-03
|
170.6M
2022-03-17
|
0.4M
2018-10-09
|
+10.62%
2019-01-29
|
-17.49%
2016-04-26
|
+29.51%
2019-10
|
-37.87%
2018-10
|
2587 | 48.5% | 50.1% | |
| 华兰股份(301093) | 42.52 | 2025-09-30 | 2021-11-01 |
日K
分K
|
57.88
2021-11-12
|
17.12
2024-07-25
|
15.1M
2021-11-01
|
0.2M
2022-09-22
|
+12.97%
2024-09-24
|
-18.75%
2025-04-07
|
+25.01%
2024-09
|
-24.19%
2022-04
|
925 | 49.3% | 49.4% | |
| 先锋新材(300163) | 3.55 | 2025-09-30 | 2015-01-05 |
日K
分K
|
20.79
2015-06-10
|
1.02
2024-06-03
|
194.6M
2022-03-21
|
0.7M
2016-09-27
|
+19.95%
2022-03-18
|
-20.00%
2024-04-29
|
+117.37%
2015-04
|
-40.19%
2015-06
|
2248 | 49.1% | 46.1% | |
| 井神股份(603299) | 10.66 | 2025-09-30 | 2015-12-31 |
日K
分K
|
24.84
2016-11-24
|
4.86
2018-12-28
|
125.8M
2022-05-06
|
0.0M
2016-01-06
|
+10.07%
2019-06-28
|
-10.03%
2022-04-20
|
+151.03%
2016-01
|
-23.12%
2017-01
|
2237 | 49.8% | 47.7% | |
| 苏州固锝(002079) | 10.68 | 2025-09-30 | 2015-01-05 |
日K
分K
|
19.56
2022-08-11
|
3.95
2018-10-19
|
286.1M
2022-08-11
|
2.0M
2015-09-09
|
+10.05%
2019-05-09
|
-10.05%
2015-07-06
|
+49.87%
2019-12
|
-36.72%
2016-01
|
2547 | 51.0% | 47.1% | |
| 粤海饲料(001313) | 7.12 | 2025-09-30 | 2022-02-16 |
日K
分K
|
20.50
2022-03-08
|
5.27
2024-02-08
|
70.2M
2024-12-27
|
0.3M
2022-02-17
|
+10.07%
2024-02-08
|
-10.00%
2022-04-20
|
+75.48%
2022-02
|
-16.89%
2022-04
|
870 | 47.2% | 50.0% | |
| 精华制药(002349) | 7.15 | 2025-09-30 | 2015-01-05 |
日K
分K
|
39.39
2015-02-12
|
3.96
2021-02-04
|
219.9M
2022-01-18
|
0.0M
2015-06-01
|
+10.07%
2020-04-13
|
-63.43%
2015-02-17
|
+93.81%
2021-12
|
-37.17%
2015-06
|
2400 | 47.3% | 49.5% | |
| 江苏索普(600746) | 7.18 | 2025-09-30 | 2015-01-05 |
日K
分K
|
25.62
2021-08-30
|
4.56
2024-02-06
|
74.2M
2025-04-07
|
0.3M
2015-07-08
|
+10.24%
2016-06-16
|
-11.87%
2022-05-11
|
+43.63%
2021-02
|
-24.75%
2016-01
|
2529 | 48.9% | 48.1% | |
| 博菲电气(001255) | 32.42 | 2025-09-30 | 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% | |
| 精工钢构(600496) | 3.61 | 2025-09-30 | 2015-01-05 |
日K
分K
|
10.98
2015-05-25
|
2.29
2024-07-09
|
294.9M
2017-09-08
|
1.8M
2015-07-14
|
+10.22%
2015-08-12
|
-10.09%
2020-01-21
|
+46.51%
2020-07
|
-27.31%
2015-06
|
2587 | 45.8% | 47.0% | |
| 正帆科技(688596) | 43.37 | 2025-09-30 | 2020-08-20 |
日K
分K
|
49.16
2023-04-17
|
12.98
2022-04-27
|
41.5M
2020-08-20
|
0.5M
2021-04-28
|
+20.01%
2021-08-24
|
-16.39%
2022-09-30
|
+35.93%
2022-09
|
-20.99%
2022-04
|
1230 | 47.5% | 51.7% | |
| 百奥泰(688177) | 28.93 | 2025-09-30 | 2020-02-24 |
日K
分K
|
73.99
2020-07-13
|
17.09
2022-10-11
|
18.1M
2020-02-24
|
0.1M
2022-09-14
|
+20.02%
2022-11-01
|
-18.73%
2021-02-08
|
+28.38%
2024-09
|
-21.76%
2024-01
|
1348 | 47.3% | 51.3% | |
| 乐凯胶片(600135) | 7.25 | 2025-09-30 | 2015-01-05 |
日K
分K
|
30.77
2015-06-03
|
4.28
2024-07-18
|
89.3M
2023-07-20
|
0.5M
2015-07-08
|
+10.46%
2015-07-27
|
-10.18%
2015-06-24
|
+45.19%
2015-05
|
-34.95%
2016-01
|
2590 | 51.2% | 45.8% | |
| 拓日新能(002218) | 3.63 | 2025-09-30 | 2015-01-05 |
日K
分K
|
17.69
2015-05-27
|
2.45
2018-06-20
|
406.4M
2025-07-11
|
0.9M
2015-07-14
|
+10.18%
2019-01-31
|
-49.79%
2015-06-08
|
+38.94%
2021-06
|
-60.80%
2015-06
|
2597 | 48.6% | 46.4% | |
| 畅联股份(603648) | 10.90 | 2025-09-30 | 2017-09-13 |
日K
分K
|
33.50
2017-10-24
|
7.06
2024-02-08
|
98.0M
2022-04-18
|
0.0M
2017-09-14
|
+10.06%
2025-04-09
|
-10.04%
2020-01-23
|
+133.93%
2017-09
|
-26.83%
2017-11
|
1942 | 50.2% | 47.3% | |
| 昊华能源(601101) | 7.28 | 2025-09-30 | 2015-01-05 |
日K
分K
|
14.80
2015-06-15
|
2.66
2021-02-04
|
183.8M
2022-03-04
|
1.2M
2019-11-06
|
+10.23%
2016-01-22
|
-16.67%
2020-05-19
|
+67.45%
2021-08
|
-29.24%
2021-01
|
2496 | 47.8% | 48.0% | |
| *ST柳化(600423) | 3.64 | 2025-09-30 | 2015-03-20 |
日K
分K
|
14.40
2015-06-11
|
1.93
2018-02-07
|
209.4M
2025-01-16
|
0.1M
2018-12-27
|
+74.79%
2018-03-05
|
-49.91%
2016-11-14
|
+45.03%
2016-03
|
-45.90%
2016-11
|
2340 | 46.4% | 46.1% | |
| 巨力索具(002342) | 7.37 | 2025-09-30 | 2015-01-05 |
日K
分K
|
14.34
2015-06-03
|
2.53
2020-02-04
|
367.5M
2025-07-09
|
0.5M
2015-07-27
|
+10.16%
2020-03-02
|
-10.05%
2021-01-11
|
+33.18%
2017-04
|
-25.10%
2018-06
|
2579 | 50.3% | 45.4% | |
| 新世界(600628) | 7.39 | 2025-09-30 | 2015-01-05 |
日K
分K
|
24.07
2015-08-20
|
5.30
2024-02-06
|
155.5M
2024-12-03
|
0.5M
2021-07-19
|
+10.13%
2015-07-08
|
-10.09%
2015-07-01
|
+60.96%
2024-11
|
-32.54%
2024-12
|
2552 | 49.2% | 47.3% | |
| 赤峰黄金(600988) | 29.58 | 2025-09-30 | 2015-01-05 |
日K
分K
|
32.66
2025-04-22
|
3.76
2019-01-31
|
262.2M
2020-01-08
|
1.2M
2015-07-13
|
+10.35%
2015-05-19
|
-45.13%
2016-01-05
|
+57.85%
2020-02
|
-33.75%
2015-06
|
2500 | 47.3% | 50.6% | |
| 泰永长征(002927) | 14.84 | 2025-09-30 | 2018-02-23 |
日K
分K
|
40.66
2018-04-12
|
7.67
2024-02-08
|
62.8M
2025-03-20
|
0.0M
2018-02-26
|
+10.05%
2024-02-22
|
-22.14%
2020-06-03
|
+98.01%
2018-03
|
-33.37%
2019-01
|
1834 | 50.5% | 48.0% | |
| 华瑞股份(300626) | 11.13 | 2025-09-30 | 2017-03-20 |
日K
分K
|
21.33
2017-04-11
|
4.39
2024-02-08
|
44.8M
2020-10-29
|
0.0M
2017-03-21
|
+20.03%
2020-10-28
|
-20.00%
2025-04-07
|
+136.00%
2017-03
|
-28.88%
2024-01
|
2065 | 51.3% | 46.2% | |