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 | ||||||
| 大豪科技(603025) | 16.93 | 2025-09-30 | 2015-04-22 |
日K
分K
|
94.05
2015-05-28
|
6.91
2020-04-28
|
96.1M
2020-12-23
|
0.0M
2015-04-23
|
+10.06%
2019-11-18
|
-30.36%
2016-08-02
|
+185.25%
2020-12
|
-48.44%
2015-06
|
2493 | 49.8% | 48.8% | |
| 清研环境(301288) | 16.95 | 2025-09-30 | 2022-04-22 |
日K
分K
|
42.88
2022-04-22
|
9.27
2024-02-08
|
23.3M
2024-08-16
|
0.3M
2023-01-13
|
+20.03%
2024-08-09
|
-24.69%
2022-04-25
|
+31.94%
2023-07
|
-32.70%
2022-04
|
824 | 50.5% | 47.7% | |
| 铁科轨道(688569) | 21.20 | 2025-09-30 | 2020-08-31 |
日K
分K
|
55.79
2023-08-03
|
14.06
2022-04-27
|
33.4M
2020-08-31
|
0.1M
2025-07-16
|
+20.01%
2023-04-19
|
-20.00%
2023-08-04
|
+78.42%
2023-04
|
-30.58%
2023-08
|
1223 | 47.8% | 50.7% | |
| 迈普医学(301033) | 72.14 | 2025-09-30 | 2021-07-26 |
日K
分K
|
92.50
2025-08-12
|
22.37
2024-02-06
|
9.8M
2021-07-26
|
0.1M
2022-12-20
|
+20.01%
2024-04-18
|
-16.14%
2024-02-05
|
+24.67%
2021-11
|
-27.06%
2024-01
|
994 | 47.7% | 50.9% | |
| 鸿泉物联(688288) | 29.75 | 2025-09-30 | 2019-11-06 |
日K
分K
|
64.56
2020-07-15
|
9.70
2024-02-08
|
17.7M
2024-06-20
|
0.2M
2022-10-11
|
+43.35%
2019-11-06
|
-20.00%
2020-01-22
|
+37.04%
2021-11
|
-30.28%
2024-01
|
1422 | 47.7% | 51.4% | |
| 万里石(002785) | 34.06 | 2025-09-30 | 2015-12-23 |
日K
分K
|
48.00
2016-11-22
|
2.75
2015-12-23
|
34.3M
2016-02-05
|
0.0M
2015-12-24
|
+10.06%
2016-01-08
|
-10.02%
2016-01-28
|
+201.40%
2016-01
|
-24.64%
2017-04
|
2358 | 47.4% | 50.8% | |
| 哈三联(002900) | 12.78 | 2025-09-30 | 2017-09-22 |
日K
分K
|
36.99
2021-06-23
|
6.74
2024-02-08
|
71.8M
2025-04-08
|
0.0M
2017-09-25
|
+10.05%
2025-04-01
|
-10.03%
2024-02-01
|
+69.70%
2021-03
|
-31.60%
2022-04
|
1935 | 49.0% | 49.0% | |
| CICC Liandong Technology(508003) | 4.29 | 2025-09-30 | 2024-11-05 |
日K
分K
|
4.38
2025-09-05
|
3.20
2024-11-18
|
4.9M
2024-11-05
|
0.0M
2025-08-12
|
+3.46%
2025-05-26
|
-2.72%
2025-08-18
|
+2.10%
2024-12
|
-0.98%
2024-11
|
211 | 52.6% | 41.2% | |
| 朗姿股份(002612) | 17.18 | 2025-09-30 | 2015-01-05 |
日K
分K
|
71.60
2021-06-01
|
6.91
2020-02-04
|
84.9M
2020-12-31
|
0.2M
2015-05-15
|
+10.06%
2015-11-17
|
-45.01%
2015-04-10
|
+100.24%
2015-05
|
-35.77%
2015-07
|
2448 | 49.2% | 49.2% | |
| 益生股份(002458) | 8.67 | 2025-09-30 | 2015-01-05 |
日K
分K
|
55.90
2016-07-19
|
3.90
2018-02-22
|
155.5M
2019-04-25
|
0.1M
2015-07-31
|
+10.07%
2017-06-07
|
-42.04%
2017-03-13
|
+95.72%
2019-02
|
-50.70%
2018-02
|
2525 | 46.6% | 51.8% | |
| 飞乐音响(600651) | 8.69 | 2025-09-30 | 2015-01-05 |
日K
分K
|
28.15
2015-06-12
|
2.32
2024-02-06
|
207.9M
2025-07-31
|
0.4M
2015-12-24
|
+10.15%
2020-02-17
|
-10.12%
2020-02-03
|
+41.45%
2015-05
|
-37.46%
2018-04
|
2510 | 47.8% | 46.8% | |
| 美诺华(603538) | 21.75 | 2025-09-30 | 2017-04-07 |
日K
分K
|
62.05
2022-03-31
|
9.96
2024-02-06
|
72.9M
2025-07-04
|
0.0M
2017-04-10
|
+10.04%
2017-04-07
|
-28.25%
2020-05-11
|
+141.46%
2022-03
|
-32.71%
2024-01
|
1979 | 49.4% | 49.4% | |
| 珈伟股份(300317) | 4.35 | 2025-09-30 | 2015-05-08 |
日K
分K
|
26.02
2016-12-20
|
2.80
2020-05-20
|
186.1M
2023-02-09
|
0.0M
2015-12-02
|
+20.10%
2024-03-08
|
-19.53%
2025-04-07
|
+43.60%
2015-05
|
-33.57%
2015-06
|
2311 | 48.4% | 49.1% | |
| 长 安Ｂ(200625) | 4.37 | 2025-09-30 | 2015-01-05 |
日K
分K
|
15.48
2015-04-27
|
1.62
2019-06-14
|
108.5M
2017-11-30
|
0.3M
2016-01-07
|
+10.15%
2017-10-25
|
-10.22%
2018-10-26
|
+62.29%
2020-11
|
-30.21%
2018-11
|
2549 | 45.5% | 45.7% | |
| 特 力Ａ(000025) | 17.54 | 2025-09-30 | 2015-01-05 |
日K
分K
|
108.00
2015-12-10
|
9.70
2015-01-20
|
83.4M
2022-06-07
|
0.1M
2015-07-08
|
+10.05%
2018-09-11
|
-31.00%
2017-04-18
|
+110.93%
2015-09
|
-41.74%
2017-04
|
2585 | 50.0% | 48.4% | |
| 蓝海华腾(300484) | 22.00 | 2025-09-30 | 2016-03-22 |
日K
分K
|
65.43
2016-07-06
|
5.62
2016-03-22
|
87.6M
2024-11-11
|
0.0M
2016-03-25
|
+20.03%
2021-06-15
|
-19.99%
2025-04-07
|
+197.24%
2016-04
|
-28.26%
2024-01
|
2306 | 50.1% | 48.4% | |
| 马应龙(600993) | 26.45 | 2025-09-30 | 2015-01-05 |
日K
分K
|
40.40
2015-06-03
|
12.52
2018-10-19
|
62.5M
2015-07-08
|
0.8M
2019-01-23
|
+10.08%
2015-08-03
|
-10.24%
2015-07-24
|
+42.60%
2015-05
|
-32.24%
2015-06
|
2601 | 48.9% | 49.0% | |
| 牧原股份(002714) | 53.00 | 2025-09-30 | 2015-01-05 |
日K
分K
|
93.57
2021-02-22
|
12.00
2018-08-20
|
154.2M
2024-10-08
|
0.7M
2015-01-13
|
+70.15%
2018-10-26
|
-51.36%
2015-03-10
|
+58.29%
2020-02
|
-58.47%
2019-05
|
2578 | 49.5% | 49.1% | |
| 国机通用(600444) | 17.67 | 2025-09-30 | 2015-01-05 |
日K
分K
|
34.49
2015-06-15
|
7.85
2021-02-08
|
54.3M
2025-07-22
|
0.0M
2015-07-08
|
+10.15%
2015-02-25
|
-10.72%
2016-05-09
|
+70.33%
2021-12
|
-26.42%
2022-01
|
2594 | 51.0% | 46.9% | |
| 陆家B股(900932) | 0.44 | 2025-09-30 | 2015-01-05 |
日K
分K
|
2.56
2015-06-12
|
0.30
2023-12-21
|
80.1M
2023-08-31
|
0.2M
2025-05-15
|
+10.04%
2015-07-03
|
-16.37%
2017-04-24
|
+33.31%
2015-05
|
-38.44%
2023-08
|
2472 | 46.5% | 47.0% | |
| 赛科希德(688338) | 26.52 | 2025-09-30 | 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% | |
| 辰安科技(300523) | 22.28 | 2025-09-30 | 2016-07-26 |
日K
分K
|
107.26
2016-08-22
|
13.90
2024-09-09
|
26.9M
2025-03-06
|
0.0M
2016-07-27
|
+20.01%
2025-03-05
|
-31.45%
2017-06-07
|
+261.36%
2016-08
|
-28.13%
2017-06
|
2138 | 48.1% | 50.6% | |
| 飞天诚信(300386) | 17.86 | 2025-09-30 | 2015-01-05 |
日K
分K
|
189.99
2015-03-25
|
5.32
2024-02-07
|
110.8M
2024-12-20
|
0.4M
2015-02-10
|
+20.06%
2024-06-19
|
-77.19%
2015-04-15
|
+73.30%
2024-09
|
-78.25%
2015-04
|
2601 | 50.5% | 48.1% | |
| 扬帆新材(300637) | 13.44 | 2025-09-30 | 2017-04-12 |
日K
分K
|
19.73
2019-03-20
|
4.01
2024-02-08
|
91.5M
2024-05-30
|
0.0M
2017-04-13
|
+20.05%
2023-08-25
|
-19.97%
2024-06-04
|
+114.89%
2017-04
|
-38.31%
2024-06
|
2050 | 49.6% | 48.2% | |
| 美迪凯(688079) | 13.44 | 2025-09-30 | 2021-03-02 |
日K
分K
|
30.66
2021-03-02
|
5.66
2024-02-06
|
53.3M
2021-03-02
|
0.4M
2022-10-11
|
+18.34%
2024-09-27
|
-17.86%
2025-04-07
|
+24.21%
2024-09
|
-40.85%
2021-03
|
1103 | 48.9% | 49.8% | |
| GRINM Semiconductor Materials Co(688432) | 13.65 | 2025-09-30 | 2022-11-10 |
日K
分K
|
22.35
2023-04-17
|
7.45
2024-02-06
|
105.1M
2022-11-10
|
1.0M
2024-08-21
|
+19.97%
2024-09-26
|
-17.72%
2025-04-07
|
+28.68%
2024-09
|
-26.00%
2024-01
|
691 | 47.6% | 50.7% | |
| 江苏华辰(603097) | 22.76 | 2025-09-30 | 2022-05-12 |
日K
分K
|
35.99
2024-05-29
|
10.24
2022-05-12
|
33.3M
2022-05-25
|
0.3M
2022-05-13
|
+10.03%
2022-05-17
|
-10.01%
2022-06-28
|
+117.35%
2022-05
|
-20.76%
2024-01
|
814 | 48.9% | 49.1% | |
| 新疆天业(600075) | 4.56 | 2025-09-30 | 2015-01-05 |
日K
分K
|
13.44
2021-09-23
|
3.16
2024-02-06
|
214.4M
2021-09-08
|
0.4M
2015-09-25
|
+10.16%
2016-03-16
|
-29.69%
2015-05-11
|
+48.05%
2016-03
|
-37.42%
2015-09
|
2508 | 48.6% | 45.8% | |
| 复旦张江(688505) | 9.12 | 2025-09-30 | 2020-06-19 |
日K
分K
|
42.35
2020-07-09
|
6.11
2024-07-09
|
69.0M
2020-06-19
|
0.6M
2022-09-22
|
+20.00%
2024-09-20
|
-15.82%
2025-04-07
|
+30.81%
2021-04
|
-21.65%
2022-04
|
1271 | 46.5% | 51.1% | |
| 登海种业(002041) | 9.20 | 2025-09-30 | 2015-01-05 |
日K
分K
|
28.87
2021-12-20
|
5.01
2018-10-19
|
133.7M
2020-04-16
|
1.0M
2016-11-17
|
+10.06%
2019-04-29
|
-10.04%
2019-07-16
|
+53.87%
2019-05
|
-26.54%
2015-06
|
2601 | 50.1% | 47.8% | |
| 天喻信息(300205) | 4.61 | 2025-09-30 | 2015-01-05 |
日K
分K
|
44.65
2015-06-18
|
2.50
2025-04-28
|
77.8M
2020-02-28
|
0.3M
2015-06-15
|
+20.05%
2021-03-19
|
-20.02%
2024-01-29
|
+37.27%
2020-02
|
-51.43%
2024-01
|
2569 | 50.1% | 48.3% | |
| 诺泰生物(688076) | 41.58 | 2025-09-30 | 2021-05-20 |
日K
分K
|
93.30
2021-06-01
|
18.09
2022-09-26
|
61.1M
2025-07-22
|
0.6M
2022-09-06
|
+20.00%
2022-03-14
|
-28.46%
2025-06-05
|
+37.57%
2024-06
|
-34.92%
2024-10
|
1049 | 47.9% | 50.8% | |
| 史丹利(002588) | 9.25 | 2025-09-30 | 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% | |
| 新智认知(603869) | 9.28 | 2025-09-30 | 2015-03-26 |
日K
分K
|
54.86
2015-05-28
|
4.20
2024-07-09
|
68.2M
2023-06-06
|
0.0M
2015-03-27
|
+10.05%
2015-03-27
|
-30.83%
2017-06-12
|
+164.15%
2015-04
|
-42.65%
2015-06
|
2451 | 48.8% | 49.1% | |
| 兰卫医学(301060) | 9.31 | 2025-09-30 | 2021-09-13 |
日K
分K
|
61.20
2022-03-16
|
7.34
2024-02-06
|
52.9M
2024-08-19
|
1.5M
2023-09-08
|
+55.99%
2021-09-13
|
-19.96%
2025-04-07
|
+106.47%
2021-11
|
-33.25%
2022-09
|
969 | 46.1% | 52.6% | |
| 国统股份(002205) | 13.97 | 2025-09-30 | 2015-01-05 |
日K
分K
|
41.99
2015-06-17
|
5.70
2024-07-18
|
109.6M
2022-04-13
|
0.2M
2019-12-11
|
+10.07%
2021-01-20
|
-36.37%
2020-06-08
|
+38.18%
2015-12
|
-41.97%
2016-01
|
2584 | 50.3% | 47.9% | |
| 迪瑞医疗(300396) | 13.99 | 2025-09-30 | 2015-03-25 |
日K
分K
|
77.01
2015-06-18
|
11.76
2018-10-19
|
40.3M
2022-10-18
|
0.0M
2015-06-15
|
+81.43%
2017-12-12
|
-43.30%
2016-04-22
|
+47.14%
2022-10
|
-47.70%
2016-04
|
2488 | 47.8% | 50.1% | |
| 卓锦股份(688701) | 9.33 | 2025-09-30 | 2021-09-16 |
日K
分K
|
19.91
2021-09-16
|
3.88
2024-02-08
|
22.7M
2021-09-16
|
0.2M
2022-07-14
|
+20.08%
2024-06-18
|
-19.23%
2024-02-05
|
+23.84%
2024-09
|
-26.16%
2022-09
|
966 | 49.2% | 48.1% | |
| 万集科技(300552) | 28.05 | 2025-09-30 | 2016-10-21 |
日K
分K
|
88.20
2016-11-15
|
7.27
2018-10-15
|
52.8M
2023-11-24
|
0.0M
2016-10-25
|
+20.01%
2022-06-02
|
-44.19%
2018-04-19
|
+115.42%
2016-11
|
-50.18%
2018-04
|
2164 | 49.8% | 49.2% | |
| 汉商集团(600774) | 9.36 | 2025-09-30 | 2015-01-05 |
日K
分K
|
33.83
2015-06-05
|
5.15
2024-02-07
|
66.3M
2025-05-07
|
0.1M
2018-09-17
|
+10.41%
2016-01-25
|
-30.35%
2016-05-09
|
+37.17%
2015-12
|
-49.86%
2015-07
|
2581 | 49.9% | 48.3% | |
| Dongguan Changlian New Materials Technology Co Ltd(301618) | 56.32 | 2025-09-30 | 2024-09-30 |
日K
分K
|
689.00
2024-10-08
|
56.09
2025-06-23
|
14.7M
2024-09-30
|
0.3M
2025-04-02
|
+32.69%
2024-09-30
|
-49.56%
2024-10-08
|
+-0.48%
2024-11
|
-77.76%
2024-10
|
232 | 47.0% | 51.3% | |
| 舜禹股份(301519) | 14.11 | 2025-09-30 | 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% | |
| 麒盛科技(603610) | 18.83 | 2025-09-30 | 2019-10-29 |
日K
分K
|
34.52
2019-10-29
|
7.54
2024-09-18
|
88.4M
2025-05-09
|
0.6M
2019-10-29
|
+10.04%
2023-08-09
|
-19.77%
2020-04-30
|
+46.75%
2021-09
|
-23.82%
2020-03
|
1428 | 48.9% | 49.2% | |
| 锐奇股份(300126) | 9.44 | 2025-09-30 | 2015-05-13 |
日K
分K
|
45.80
2015-06-03
|
3.26
2024-02-08
|
89.5M
2020-11-05
|
0.1M
2015-05-18
|
+20.03%
2025-02-24
|
-20.03%
2025-04-07
|
+201.35%
2015-05
|
-28.85%
2015-07
|
2512 | 49.1% | 47.6% | |
| 博彦科技(002649) | 14.17 | 2025-09-30 | 2015-01-05 |
日K
分K
|
73.48
2015-03-25
|
5.92
2018-10-19
|
159.1M
2025-02-13
|
0.3M
2015-08-18
|
+10.05%
2020-08-04
|
-63.34%
2015-05-07
|
+34.75%
2015-03
|
-56.74%
2015-05
|
2546 | 50.0% | 48.0% | |
| 乐心医疗(300562) | 14.18 | 2025-09-30 | 2016-11-16 |
日K
分K
|
52.34
2017-03-23
|
5.86
2016-11-16
|
86.1M
2024-09-02
|
0.0M
2016-11-17
|
+20.04%
2022-12-19
|
-19.98%
2025-04-07
|
+159.60%
2016-11
|
-27.66%
2017-07
|
2143 | 49.0% | 49.0% | |
| 仙鹤股份(603733) | 23.65 | 2025-09-30 | 2018-04-20 |
日K
分K
|
44.58
2021-07-06
|
11.31
2024-02-05
|
66.0M
2020-08-05
|
0.0M
2018-04-23
|
+10.02%
2020-07-08
|
-10.00%
2018-07-03
|
+61.11%
2018-04
|
-24.82%
2019-04
|
1798 | 47.6% | 51.1% | |
| 中铝国际(601068) | 4.74 | 2025-09-30 | 2018-08-31 |
日K
分K
|
10.66
2018-09-12
|
2.73
2021-02-04
|
216.3M
2018-09-12
|
0.2M
2018-09-03
|
+10.12%
2021-01-19
|
-10.07%
2024-02-02
|
+54.43%
2021-12
|
-22.19%
2023-05
|
1706 | 44.8% | 49.8% | |
| 潞安环能(601699) | 14.24 | 2025-09-30 | 2015-01-05 |
日K
分K
|
28.58
2024-03-07
|
5.28
2021-02-09
|
220.3M
2025-07-23
|
4.8M
2019-10-24
|
+11.66%
2016-01-08
|
-14.16%
2023-06-06
|
+45.77%
2021-04
|
-24.92%
2015-07
|
2582 | 49.1% | 47.9% | |
| 前沿生物-U(688221) | 14.43 | 2025-09-30 | 2020-10-28 |
日K
分K
|
35.53
2020-10-28
|
4.48
2024-09-18
|
56.3M
2025-07-24
|
0.7M
2021-04-14
|
+20.04%
2024-06-19
|
-19.71%
2025-04-07
|
+61.62%
2022-11
|
-28.27%
2024-01
|
1187 | 46.0% | 51.8% | |