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 | ||||||
| 索辰科技(688507) | 106.22 | 2025-09-30 | 2023-04-18 |
日K
分K
|
301.79
2023-04-21
|
38.21
2024-08-28
|
9.7M
2025-07-18
|
0.1M
2024-01-16
|
+20.00%
2025-03-17
|
-33.57%
2023-06-19
|
+35.65%
2024-09
|
-41.50%
2024-06
|
586 | 46.1% | 53.1% | |
| 金科文化(300459) | 4.84 | 2025-09-30 | 2015-05-15 |
日K
分K
|
19.44
2016-08-26
|
1.38
2015-05-15
|
1,186.4M
2024-11-28
|
0.0M
2015-05-20
|
+80.12%
2019-04-24
|
-49.07%
2019-04-25
|
+158.28%
2015-05
|
-64.15%
2019-05
|
2297 | 47.5% | 49.2% | |
| Tongyi Carbon Neutral Technology Xinjiang Co Ltd(600506) | 19.39 | 2025-09-30 | 2015-01-05 |
日K
分K
|
39.29
2016-12-15
|
6.29
2021-04-30
|
73.2M
2023-11-21
|
0.1M
2018-08-24
|
+10.07%
2021-02-25
|
-10.03%
2020-05-21
|
+34.48%
2016-03
|
-32.19%
2024-01
|
2521 | 50.1% | 48.1% | |
| 赣粤高速(600269) | 4.85 | 2025-09-30 | 2015-01-05 |
日K
分K
|
9.95
2015-06-09
|
3.12
2022-10-31
|
194.5M
2015-05-26
|
1.7M
2018-12-11
|
+10.05%
2015-07-15
|
-10.19%
2015-08-11
|
+24.24%
2015-04
|
-21.57%
2015-06
|
2601 | 45.2% | 44.2% | |
| 冀东水泥(000401) | 4.90 | 2025-09-30 | 2015-01-05 |
日K
分K
|
27.25
2017-04-17
|
3.99
2024-06-24
|
364.5M
2017-04-17
|
0.8M
2017-04-06
|
+10.06%
2025-07-21
|
-10.29%
2015-07-20
|
+37.11%
2020-02
|
-27.91%
2015-08
|
2463 | 47.8% | 49.0% | |
| 北自科技(603082) | 39.20 | 2025-09-30 | 2024-01-30 |
日K
分K
|
55.80
2024-01-30
|
24.55
2024-02-08
|
23.8M
2024-01-30
|
0.4M
2025-04-15
|
+10.01%
2024-02-08
|
-25.51%
2024-02-02
|
+19.88%
2024-09
|
-15.07%
2024-08
|
387 | 48.6% | 49.6% | |
| 博雅生物(300294) | 24.66 | 2025-09-30 | 2015-01-05 |
日K
分K
|
58.15
2020-08-04
|
15.44
2015-09-08
|
47.7M
2021-07-21
|
0.0M
2015-09-01
|
+20.01%
2021-07-20
|
-39.99%
2015-04-22
|
+52.42%
2021-07
|
-27.90%
2021-08
|
2480 | 47.4% | 51.2% | |
| China Asset Management TBEA New(508089) | 4.96 | 2025-09-30 | 2024-07-02 |
日K
分K
|
6.01
2025-06-17
|
4.46
2024-07-02
|
19.5M
2024-07-02
|
0.1M
2025-04-24
|
+5.98%
2025-01-03
|
-3.55%
2024-12-10
|
+2.58%
2024-12
|
-1.20%
2024-07
|
278 | 46.8% | 49.3% | |
| 国电电力(600795) | 4.98 | 2025-09-30 | 2015-01-05 |
日K
分K
|
7.69
2015-06-18
|
1.79
2020-05-22
|
2,889.5M
2015-05-05
|
13.3M
2018-07-17
|
+10.14%
2021-08-24
|
-12.40%
2015-06-25
|
+42.73%
2015-04
|
-20.44%
2016-01
|
2537 | 43.4% | 44.2% | |
| 同庆楼(605108) | 19.94 | 2025-09-30 | 2020-07-16 |
日K
分K
|
40.93
2023-04-11
|
14.96
2021-01-12
|
38.8M
2020-07-22
|
0.2M
2025-07-16
|
+10.02%
2020-07-16
|
-10.01%
2021-04-29
|
+38.27%
2024-09
|
-18.69%
2020-09
|
1254 | 47.4% | 51.3% | |
| 三丰智能(300276) | 9.99 | 2025-09-30 | 2015-05-19 |
日K
分K
|
47.26
2015-06-03
|
2.89
2024-02-06
|
521.5M
2024-12-03
|
0.5M
2017-03-27
|
+20.07%
2024-11-15
|
-45.84%
2020-06-22
|
+65.24%
2024-11
|
-47.05%
2020-06
|
2375 | 48.9% | 48.2% | |
| 濮阳惠成(300481) | 15.02 | 2025-09-30 | 2015-06-30 |
日K
分K
|
49.49
2022-08-12
|
6.03
2015-06-30
|
51.2M
2024-05-30
|
0.0M
2015-07-01
|
+19.00%
2022-08-04
|
-30.10%
2016-05-03
|
+212.43%
2015-07
|
-39.73%
2015-08
|
2463 | 51.2% | 47.1% | |
| 杰美特(300868) | 30.13 | 2025-09-30 | 2020-08-24 |
日K
分K
|
95.60
2020-08-25
|
8.88
2024-02-08
|
30.0M
2024-06-20
|
0.3M
2022-04-14
|
+20.01%
2023-07-18
|
-20.01%
2024-06-19
|
+34.73%
2024-06
|
-27.39%
2024-01
|
1227 | 48.8% | 49.6% | |
| 神思电子(300479) | 20.12 | 2025-09-30 | 2015-06-12 |
日K
分K
|
66.30
2015-12-25
|
7.27
2015-06-12
|
73.9M
2024-12-11
|
0.0M
2015-06-12
|
+20.03%
2024-09-03
|
-17.87%
2025-04-07
|
+185.50%
2015-06
|
-31.61%
2022-04
|
2396 | 50.5% | 48.2% | |
| 九联科技(688609) | 10.18 | 2025-09-30 | 2021-03-23 |
日K
分K
|
21.58
2021-06-24
|
5.80
2024-02-06
|
153.6M
2023-11-15
|
1.0M
2022-02-14
|
+20.04%
2022-03-24
|
-21.05%
2021-03-23
|
+87.62%
2021-06
|
-41.71%
2024-01
|
1088 | 47.6% | 50.4% | |
| 重药控股(000950) | 5.10 | 2025-09-30 | 2015-01-05 |
日K
分K
|
15.00
2015-05-29
|
4.28
2024-02-02
|
175.7M
2022-07-12
|
0.2M
2016-10-11
|
+10.09%
2022-07-01
|
-10.04%
2018-08-29
|
+68.62%
2015-05
|
-36.12%
2016-01
|
2131 | 48.1% | 46.4% | |
| 大西洋(600558) | 5.10 | 2025-09-30 | 2015-01-05 |
日K
分K
|
9.95
2015-07-24
|
2.57
2020-02-04
|
201.3M
2025-03-26
|
1.2M
2018-09-12
|
+10.20%
2015-11-16
|
-10.22%
2016-01-11
|
+30.12%
2016-11
|
-29.77%
2016-01
|
2503 | 48.0% | 45.8% | |
| 安彩高科(600207) | 5.17 | 2025-09-30 | 2015-03-12 |
日K
分K
|
17.30
2015-12-22
|
2.90
2024-02-06
|
207.5M
2024-03-13
|
0.5M
2015-03-12
|
+10.12%
2025-05-19
|
-10.49%
2015-08-20
|
+94.95%
2015-10
|
-28.17%
2018-06
|
2537 | 48.6% | 47.9% | |
| 日联科技(688531) | 67.20 | 2025-09-30 | 2023-03-31 |
日K
分K
|
241.11
2023-03-31
|
35.74
2024-08-23
|
11.6M
2023-03-31
|
0.2M
2023-09-25
|
+19.24%
2024-09-30
|
-31.33%
2024-06-07
|
+33.92%
2024-09
|
-33.72%
2024-06
|
596 | 46.5% | 52.0% | |
| 新光药业(300519) | 15.63 | 2025-09-30 | 2016-06-24 |
日K
分K
|
66.50
2016-08-18
|
7.67
2016-06-24
|
32.5M
2020-10-20
|
0.0M
2016-06-28
|
+20.03%
2024-09-26
|
-19.98%
2024-09-27
|
+317.67%
2016-07
|
-25.34%
2022-01
|
2237 | 49.7% | 48.7% | |
| 赞宇科技(002637) | 10.43 | 2025-09-30 | 2015-01-05 |
日K
分K
|
22.38
2022-03-01
|
6.50
2015-09-15
|
69.7M
2020-03-18
|
0.1M
2015-05-15
|
+16.98%
2025-07-28
|
-50.19%
2015-01-13
|
+48.74%
2015-05
|
-46.49%
2015-01
|
2510 | 48.4% | 49.0% | |
| 东方环宇(603706) | 21.04 | 2025-09-30 | 2018-07-09 |
日K
分K
|
57.83
2018-08-02
|
10.51
2024-02-06
|
32.0M
2018-07-24
|
0.0M
2018-07-10
|
+10.03%
2022-06-30
|
-10.02%
2019-10-14
|
+153.53%
2018-07
|
-29.85%
2018-08
|
1745 | 51.6% | 46.4% | |
| 申万宏源(000166) | 5.33 | 2025-09-30 | 2015-01-26 |
日K
分K
|
15.63
2015-01-26
|
3.81
2022-09-29
|
1,655.0M
2015-01-26
|
7.7M
2018-09-06
|
+10.14%
2016-03-18
|
-10.07%
2015-08-19
|
+36.19%
2024-09
|
-30.82%
2015-08
|
2558 | 45.9% | 47.7% | |
| 开开B股(900943) | 0.53 | 2025-09-30 | 2015-01-05 |
日K
分K
|
1.96
2015-06-03
|
0.32
2024-06-06
|
6.6M
2022-11-17
|
0.0M
2020-01-16
|
+10.07%
2020-03-10
|
-10.02%
2015-06-24
|
+22.67%
2015-04
|
-26.53%
2019-11
|
2600 | 45.8% | 46.6% | |
| 卫光生物(002880) | 26.70 | 2025-09-30 | 2017-06-16 |
日K
分K
|
81.68
2017-07-03
|
19.29
2019-05-23
|
19.6M
2025-04-08
|
0.0M
2017-06-20
|
+10.01%
2023-05-24
|
-32.62%
2018-04-03
|
+109.35%
2017-06
|
-41.54%
2018-04
|
1963 | 49.3% | 49.6% | |
| 罗普斯金(002333) | 5.37 | 2025-09-30 | 2015-01-05 |
日K
分K
|
21.35
2015-05-08
|
3.80
2019-08-12
|
114.7M
2024-01-19
|
0.1M
2019-05-07
|
+10.11%
2019-02-01
|
-46.54%
2015-05-08
|
+37.14%
2019-02
|
-37.95%
2018-09
|
2582 | 46.9% | 48.3% | |
| 冀东装备(000856) | 10.77 | 2025-09-30 | 2015-01-05 |
日K
分K
|
45.80
2017-05-15
|
5.23
2024-02-08
|
104.4M
2025-02-06
|
0.1M
2017-04-11
|
+10.07%
2024-03-07
|
-10.03%
2016-01-27
|
+155.02%
2017-04
|
-32.34%
2016-01
|
2584 | 51.3% | 46.2% | |
| 派林生物(000403) | 16.18 | 2025-09-30 | 2015-01-05 |
日K
分K
|
50.31
2020-08-04
|
10.36
2018-10-19
|
79.9M
2025-04-07
|
0.1M
2018-11-15
|
+10.02%
2023-03-22
|
-44.65%
2018-07-02
|
+40.12%
2020-05
|
-45.05%
2018-07
|
2319 | 47.0% | 51.7% | |
| 指南针(300803) | 167.13 | 2025-09-30 | 2019-11-18 |
日K
分K
|
166.00
2025-08-29
|
7.50
2019-11-18
|
144.2M
2024-10-09
|
0.0M
2019-11-19
|
+74.02%
2024-09-24
|
-40.52%
2024-01-09
|
+136.00%
2019-11
|
-41.71%
2023-02
|
1414 | 50.1% | 49.2% | |
| 上海凯鑫(300899) | 27.03 | 2025-09-30 | 2020-10-16 |
日K
分K
|
101.00
2020-10-16
|
16.12
2024-02-08
|
19.1M
2024-01-29
|
0.1M
2025-07-16
|
+20.02%
2024-07-16
|
-20.02%
2024-02-05
|
+22.13%
2024-03
|
-24.74%
2020-12
|
1194 | 51.1% | 47.2% | |
| 易华录(300212) | 21.77 | 2025-09-30 | 2015-01-05 |
日K
分K
|
90.80
2015-06-12
|
11.91
2022-10-11
|
118.4M
2024-10-23
|
0.2M
2015-08-12
|
+44.00%
2019-05-01
|
-37.50%
2019-05-03
|
+69.55%
2024-09
|
-42.99%
2019-05
|
2489 | 49.5% | 49.4% | |
| 华泰证券(601688) | 21.77 | 2025-09-30 | 2015-01-05 |
日K
分K
|
34.31
2015-05-25
|
11.64
2023-01-03
|
580.3M
2024-10-09
|
11.4M
2017-05-19
|
+10.26%
2015-08-21
|
-10.06%
2015-11-23
|
+41.59%
2024-09
|
-23.93%
2015-06
|
2601 | 47.7% | 50.1% | |
| 中国建筑(601668) | 5.45 | 2025-09-30 | 2015-01-05 |
日K
分K
|
12.52
2015-05-05
|
3.64
2016-06-24
|
2,689.8M
2015-04-20
|
34.8M
2016-05-24
|
+10.37%
2015-07-03
|
-28.97%
2016-05-23
|
+52.29%
2016-11
|
-30.28%
2016-06
|
2601 | 44.8% | 49.9% | |
| 航材股份(688563) | 54.50 | 2025-09-30 | 2023-07-19 |
日K
分K
|
70.00
2023-07-19
|
40.58
2024-02-05
|
27.2M
2023-07-19
|
0.2M
2024-09-04
|
+11.74%
2024-09-27
|
-9.67%
2024-10-08
|
+25.11%
2024-02
|
-21.43%
2024-01
|
525 | 46.9% | 52.0% | |
| 九安医疗(002432) | 38.79 | 2025-09-30 | 2015-01-05 |
日K
分K
|
99.12
2022-04-15
|
4.44
2018-10-19
|
165.1M
2022-04-15
|
1.0M
2018-09-14
|
+10.09%
2018-10-29
|
-10.05%
2015-06-26
|
+213.91%
2021-11
|
-26.96%
2022-05
|
2580 | 48.1% | 50.2% | |
| 双塔食品(002481) | 5.56 | 2025-09-30 | 2015-01-05 |
日K
分K
|
32.00
2015-05-08
|
2.63
2018-10-18
|
297.3M
2019-05-16
|
0.9M
2015-03-12
|
+10.15%
2018-09-28
|
-58.72%
2015-05-08
|
+77.08%
2020-02
|
-45.44%
2015-05
|
2476 | 45.4% | 50.5% | |
| 国联证券(601456) | 11.17 | 2025-09-30 | 2020-07-31 |
日K
分K
|
23.45
2020-12-03
|
5.10
2020-07-31
|
379.4M
2023-08-04
|
0.4M
2020-08-05
|
+10.06%
2020-08-06
|
-10.02%
2020-10-30
|
+153.94%
2020-08
|
-28.58%
2022-04
|
1223 | 46.0% | 51.9% | |
| 宜宾纸业(600793) | 22.40 | 2025-09-30 | 2015-01-05 |
日K
分K
|
45.96
2017-03-29
|
7.04
2024-02-07
|
47.7M
2024-12-17
|
0.1M
2016-07-04
|
+10.04%
2021-09-16
|
-27.27%
2018-05-16
|
+74.15%
2021-01
|
-28.04%
2018-05
|
2419 | 50.7% | 47.5% | |
| 云鼎科技(000409) | 11.24 | 2025-09-30 | 2015-01-05 |
日K
分K
|
22.67
2015-06-03
|
2.93
2018-07-20
|
223.6M
2025-03-12
|
0.2M
2018-06-26
|
+10.09%
2018-01-03
|
-11.88%
2015-05-06
|
+39.20%
2015-12
|
-37.38%
2015-06
|
2408 | 48.0% | 48.9% | |
| 博晖创新(300318) | 5.62 | 2025-09-30 | 2015-05-13 |
日K
分K
|
23.80
2020-10-21
|
3.43
2024-02-08
|
148.7M
2021-08-03
|
0.5M
2019-11-27
|
+20.05%
2021-11-01
|
-15.35%
2020-12-24
|
+62.22%
2020-09
|
-41.41%
2015-06
|
2517 | 47.9% | 48.7% | |
| 金龙汽车(600686) | 11.33 | 2025-09-30 | 2015-01-05 |
日K
分K
|
34.15
2015-06-18
|
4.49
2022-04-27
|
218.7M
2024-08-05
|
0.6M
2015-08-24
|
+10.54%
2015-09-16
|
-10.91%
2015-07-02
|
+108.36%
2024-07
|
-25.67%
2022-08
|
2579 | 47.2% | 49.9% | |
| 双星新材(002585) | 5.67 | 2025-09-30 | 2015-01-05 |
日K
分K
|
30.37
2021-12-15
|
3.78
2020-02-04
|
196.7M
2020-03-18
|
0.9M
2017-12-13
|
+10.06%
2024-09-19
|
-16.64%
2015-05-28
|
+52.14%
2021-08
|
-33.29%
2022-03
|
2596 | 48.8% | 48.2% | |
| 惠泉啤酒(600573) | 11.40 | 2025-09-30 | 2015-01-05 |
日K
分K
|
21.85
2015-06-16
|
5.06
2018-10-19
|
61.9M
2020-12-24
|
0.3M
2019-07-26
|
+10.34%
2015-09-01
|
-10.21%
2015-06-23
|
+32.32%
2015-10
|
-32.95%
2021-01
|
2601 | 50.9% | 46.4% | |
| 金开新能(600821) | 5.71 | 2025-09-30 | 2015-01-05 |
日K
分K
|
18.96
2015-06-12
|
3.34
2020-04-30
|
202.6M
2025-07-09
|
0.4M
2018-06-11
|
+10.37%
2015-09-14
|
-10.15%
2015-06-24
|
+74.56%
2021-09
|
-35.18%
2016-01
|
2528 | 47.3% | 48.6% | |
| 宏英智能(001266) | 28.66 | 2025-09-30 | 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% | |
| 美畅股份(300861) | 17.29 | 2025-09-30 | 2020-08-24 |
日K
分K
|
84.96
2022-07-15
|
12.94
2025-06-13
|
44.1M
2025-08-28
|
0.6M
2021-04-15
|
+16.14%
2020-09-30
|
-17.70%
2020-08-26
|
+34.71%
2024-09
|
-25.92%
2024-01
|
1227 | 45.7% | 53.5% | |
| 赛伍技术(603212) | 11.57 | 2025-09-30 | 2020-04-30 |
日K
分K
|
41.94
2020-12-25
|
8.45
2025-04-09
|
101.2M
2025-06-25
|
0.1M
2020-05-07
|
+10.04%
2025-06-30
|
-10.01%
2024-01-29
|
+46.91%
2022-11
|
-31.50%
2022-03
|
1304 | 47.0% | 51.4% | |
| 万年青(000789) | 5.80 | 2025-09-30 | 2015-01-05 |
日K
分K
|
20.70
2020-08-10
|
4.12
2024-09-18
|
181.7M
2018-01-05
|
1.4M
2023-07-11
|
+30.03%
2019-04-26
|
-29.94%
2019-04-29
|
+43.62%
2017-11
|
-33.26%
2019-05
|
2603 | 49.3% | 46.7% | |
| 莲花健康(600186) | 5.81 | 2025-09-30 | 2015-01-05 |
日K
分K
|
10.50
2015-05-19
|
1.13
2019-06-05
|
603.9M
2025-02-12
|
0.8M
2020-01-21
|
+10.26%
2018-06-28
|
-10.10%
2018-01-25
|
+49.13%
2023-09
|
-30.91%
2024-01
|
2500 | 44.9% | 47.4% | |
| 吉贝尔(688566) | 35.69 | 2025-09-30 | 2020-05-18 |
日K
分K
|
54.97
2020-05-19
|
14.98
2022-04-27
|
25.9M
2020-05-18
|
0.0M
2022-09-22
|
+20.01%
2022-11-16
|
-13.65%
2025-04-07
|
+27.31%
2022-11
|
-27.54%
2024-01
|
1295 | 49.0% | 49.3% | |