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 | ||||||
| 重庆啤酒(600132) | 53.59 | 2025-09-30 | 2015-01-05 |
日K
分K
|
209.99
2021-07-22
|
11.35
2016-02-01
|
67.3M
2015-03-18
|
0.5M
2018-11-26
|
+10.11%
2015-09-11
|
-11.01%
2015-06-23
|
+40.90%
2015-03
|
-24.66%
2022-03
|
2601 | 49.9% | 49.0% | |
| Guotai Jun'an Ji'nan Energy(508087) | 11.98 | 2025-09-30 | 2025-02-17 |
日K
分K
|
13.70
2025-06-27
|
9.72
2025-02-17
|
10.9M
2025-02-19
|
0.0M
2025-06-03
|
+10.00%
2025-02-18
|
-3.80%
2025-08-08
|
-
-
|
-
-
|
143 | 45.5% | 50.3% | |
| 中航首钢绿能REIT(180801) | 11.99 | 2025-09-30 | 2021-06-21 |
日K
分K
|
20.90
2022-02-15
|
11.00
2023-12-13
|
11.8M
2021-06-21
|
0.1M
2025-08-04
|
+4.53%
2022-02-11
|
-7.84%
2023-12-05
|
+11.76%
2021-09
|
-8.74%
2023-11
|
1029 | 46.1% | 50.5% | |
| 拉卡拉(300773) | 24.34 | 2025-09-30 | 2019-04-25 |
日K
分K
|
50.69
2020-02-24
|
11.03
2024-02-06
|
246.0M
2025-06-17
|
0.0M
2019-04-26
|
+20.01%
2024-09-26
|
-16.95%
2025-04-07
|
+62.63%
2019-12
|
-23.82%
2022-04
|
1551 | 49.6% | 49.1% | |
| 科隆股份(300405) | 6.13 | 2025-09-30 | 2015-01-05 |
日K
分K
|
21.70
2015-05-28
|
3.24
2024-07-18
|
86.9M
2020-09-18
|
0.2M
2016-05-18
|
+162.86%
2017-12-14
|
-60.73%
2017-12-15
|
+51.46%
2019-04
|
-44.05%
2016-01
|
2515 | 50.5% | 46.2% | |
| 宗申动力(001696) | 24.54 | 2025-09-30 | 2015-01-05 |
日K
分K
|
35.33
2024-10-31
|
4.08
2018-10-19
|
363.5M
2024-10-23
|
1.5M
2018-08-22
|
+10.08%
2022-07-07
|
-10.02%
2015-06-23
|
+107.46%
2024-10
|
-35.15%
2015-06
|
2485 | 50.1% | 46.7% | |
| 南卫股份(603880) | 6.14 | 2025-09-30 | 2017-08-07 |
日K
分K
|
21.04
2017-08-29
|
3.08
2024-07-18
|
44.8M
2020-02-10
|
0.0M
2017-08-07
|
+10.09%
2021-10-22
|
-43.56%
2019-04-24
|
+93.39%
2017-08
|
-46.31%
2019-04
|
1873 | 49.0% | 46.6% | |
| 美思德(603041) | 12.30 | 2025-09-30 | 2017-03-30 |
日K
分K
|
43.88
2017-04-14
|
7.56
2024-02-08
|
32.4M
2025-08-22
|
0.0M
2017-04-06
|
+10.06%
2024-02-19
|
-28.50%
2018-04-11
|
+53.53%
2017-04
|
-33.68%
2018-04
|
2056 | 51.0% | 46.5% | |
| 宝丽迪(300905) | 37.14 | 2025-09-30 | 2020-11-05 |
日K
分K
|
62.15
2020-11-05
|
9.54
2024-02-08
|
38.9M
2025-06-10
|
0.2M
2022-12-30
|
+20.02%
2024-04-17
|
-19.98%
2025-04-07
|
+98.46%
2024-04
|
-31.47%
2024-01
|
1171 | 48.2% | 50.5% | |
| 华润双鹤(600062) | 18.68 | 2025-09-30 | 2015-01-05 |
日K
分K
|
37.44
2022-05-12
|
10.66
2019-01-31
|
168.0M
2022-05-11
|
0.6M
2015-04-20
|
+10.04%
2015-07-08
|
-21.54%
2015-06-17
|
+82.37%
2022-04
|
-30.78%
2015-06
|
2569 | 48.7% | 48.8% | |
| 东方红睿轩三年定开混合(169103) | 1.87 | 2025-07-17 | 2019-12-13 |
日K
分K
|
2.22
2021-02-18
|
1.26
2022-10-25
|
1.8M
2021-08-25
|
0.0M
2023-07-21
|
+9.95%
2024-09-06
|
-10.01%
2020-02-03
|
+19.49%
2024-09
|
-12.03%
2020-03
|
1235 | 47.9% | 45.5% | |
| 旷达科技(002516) | 6.24 | 2025-09-30 | 2015-01-05 |
日K
分K
|
18.32
2015-04-09
|
2.48
2020-02-04
|
206.3M
2020-02-24
|
1.2M
2019-11-14
|
+10.14%
2022-04-27
|
-49.86%
2015-04-30
|
+36.02%
2015-03
|
-40.45%
2015-06
|
2580 | 46.9% | 47.4% | |
| 老凤祥(600612) | 50.08 | 2025-09-30 | 2015-01-05 |
日K
分K
|
89.49
2024-04-08
|
28.38
2018-08-16
|
14.4M
2025-09-09
|
0.2M
2016-01-07
|
+10.05%
2015-06-02
|
-10.68%
2015-07-10
|
+27.07%
2024-09
|
-21.46%
2024-06
|
2598 | 48.7% | 50.4% | |
| 华昌化工(002274) | 6.31 | 2025-09-30 | 2015-01-05 |
日K
分K
|
19.45
2015-06-11
|
3.19
2018-10-19
|
213.0M
2021-02-23
|
0.1M
2015-07-14
|
+10.09%
2019-04-09
|
-33.14%
2018-02-05
|
+58.10%
2021-02
|
-34.10%
2018-02
|
2580 | 49.9% | 46.2% | |
| 友车科技(688479) | 19.12 | 2025-09-30 | 2023-05-11 |
日K
分K
|
35.66
2023-06-20
|
13.50
2024-02-06
|
15.0M
2023-05-11
|
0.2M
2024-09-20
|
+13.83%
2024-09-30
|
-13.49%
2025-04-07
|
+25.00%
2024-09
|
-26.55%
2024-01
|
572 | 49.3% | 49.1% | |
| 广百股份(002187) | 6.38 | 2025-09-30 | 2015-01-05 |
日K
分K
|
29.80
2015-06-12
|
4.01
2024-07-09
|
164.4M
2025-01-17
|
0.2M
2019-12-03
|
+10.06%
2024-11-19
|
-10.07%
2024-09-24
|
+36.28%
2024-11
|
-24.72%
2020-08
|
2595 | 48.9% | 47.2% | |
| 石化机械(000852) | 6.40 | 2025-09-30 | 2015-01-05 |
日K
分K
|
31.29
2015-06-11
|
3.83
2021-02-02
|
207.7M
2025-03-24
|
1.0M
2016-01-07
|
+10.09%
2018-04-04
|
-23.51%
2015-04-29
|
+53.71%
2021-09
|
-30.52%
2015-08
|
2596 | 49.2% | 47.3% | |
| 致欧科技(301376) | 19.35 | 2025-09-30 | 2023-06-21 |
日K
分K
|
31.99
2023-07-26
|
14.81
2025-04-09
|
22.1M
2023-06-21
|
0.5M
2024-09-05
|
+19.99%
2023-07-24
|
-19.99%
2025-04-07
|
+21.35%
2024-09
|
-15.32%
2024-06
|
543 | 47.9% | 50.3% | |
| 山河药辅(300452) | 12.91 | 2025-09-30 | 2015-05-15 |
日K
分K
|
72.47
2015-06-12
|
8.97
2015-05-15
|
72.0M
2022-05-11
|
0.0M
2015-05-19
|
+20.02%
2022-01-14
|
-31.86%
2016-05-26
|
+159.42%
2015-05
|
-25.14%
2016-05
|
2514 | 49.1% | 49.6% | |
| 东亚药业(605177) | 19.41 | 2025-09-30 | 2020-11-25 |
日K
分K
|
57.25
2020-11-30
|
14.80
2025-04-09
|
17.6M
2022-01-17
|
0.1M
2021-10-14
|
+10.03%
2024-08-19
|
-10.01%
2024-02-02
|
+24.05%
2024-04
|
-28.15%
2020-12
|
1167 | 50.8% | 47.8% | |
| 海天味业(603288) | 38.96 | 2025-09-30 | 2015-01-05 |
日K
分K
|
153.55
2021-01-08
|
12.90
2015-01-05
|
56.3M
2024-10-08
|
0.6M
2017-01-25
|
+68.06%
2015-01-30
|
-41.54%
2015-02-11
|
+33.99%
2024-09
|
-37.47%
2015-02
|
2601 | 49.3% | 49.4% | |
| 安道麦A(000553) | 6.50 | 2025-09-30 | 2015-01-05 |
日K
分K
|
21.80
2015-06-11
|
4.10
2024-09-18
|
91.9M
2024-10-29
|
0.4M
2016-10-18
|
+10.06%
2024-10-17
|
-10.07%
2025-04-07
|
+39.15%
2016-10
|
-31.33%
2015-07
|
2310 | 47.4% | 49.7% | |
| 天迈科技(300807) | 39.20 | 2025-09-30 | 2019-12-19 |
日K
分K
|
70.55
2020-11-20
|
12.98
2024-02-08
|
22.8M
2024-07-12
|
0.0M
2019-12-20
|
+20.02%
2024-07-10
|
-18.40%
2025-01-10
|
+114.38%
2019-12
|
-37.65%
2020-12
|
1386 | 50.0% | 49.4% | |
| 达威股份(300535) | 19.63 | 2025-09-30 | 2016-08-12 |
日K
分K
|
73.38
2016-09-05
|
8.11
2024-02-08
|
23.6M
2024-10-17
|
0.0M
2016-08-16
|
+20.01%
2022-12-07
|
-17.85%
2025-04-07
|
+245.15%
2016-08
|
-27.96%
2024-01
|
2134 | 51.7% | 46.7% | |
| Air China Cargo Co Ltd(001391) | 6.55 | 2025-09-30 | 2024-12-30 |
日K
分K
|
12.50
2024-12-30
|
6.36
2025-04-07
|
613.2M
2024-12-30
|
14.9M
2025-08-04
|
+10.05%
2025-04-08
|
-13.23%
2025-01-03
|
+-0.97%
2024-12
|
-0.97%
2024-12
|
172 | 39.5% | 50.0% | |
| Heilongjiang Tianyouwei(603202) | 98.75 | 2025-09-30 | 2025-04-24 |
日K
分K
|
140.00
2025-04-24
|
94.76
2025-06-23
|
22.9M
2025-04-24
|
0.6M
2025-09-10
|
+6.49%
2025-05-29
|
-6.98%
2025-04-25
|
-
-
|
-
-
|
97 | 45.4% | 50.5% | |
| 深中华A(000017) | 6.60 | 2025-09-30 | 2015-01-05 |
日K
分K
|
26.93
2015-05-28
|
2.00
2020-05-25
|
158.4M
2024-01-26
|
0.4M
2020-04-29
|
+10.14%
2020-02-10
|
-10.06%
2022-06-17
|
+163.88%
2024-01
|
-30.21%
2015-07
|
2567 | 47.9% | 48.4% | |
| 金健米业(600127) | 6.65 | 2025-09-30 | 2015-01-05 |
日K
分K
|
16.38
2020-08-19
|
2.59
2018-10-19
|
292.2M
2020-04-24
|
1.2M
2018-12-28
|
+10.29%
2015-09-16
|
-10.68%
2015-07-02
|
+56.33%
2020-03
|
-21.08%
2021-01
|
2571 | 48.5% | 47.8% | |
| 中国电信(601728) | 6.66 | 2025-09-30 | 2021-08-20 |
日K
分K
|
8.61
2025-02-24
|
3.65
2022-08-02
|
3,884.7M
2021-08-20
|
22.0M
2025-07-16
|
+10.09%
2023-02-17
|
-10.00%
2021-08-23
|
+16.30%
2023-02
|
-25.37%
2021-08
|
985 | 44.9% | 46.3% | |
| 博迈科(603727) | 13.37 | 2025-09-30 | 2016-11-22 |
日K
分K
|
69.98
2016-12-05
|
8.47
2024-02-06
|
46.7M
2022-08-25
|
0.0M
2016-11-23
|
+10.04%
2022-08-19
|
-10.04%
2024-02-02
|
+77.21%
2016-11
|
-28.82%
2021-10
|
2122 | 50.5% | 47.9% | |
| 柏诚股份(601133) | 13.38 | 2025-09-29 | 2023-04-10 |
日K
分K
|
27.16
2023-04-10
|
8.19
2024-02-06
|
85.3M
2023-04-10
|
1.4M
2024-09-20
|
+10.04%
2023-08-31
|
-22.68%
2023-04-10
|
+14.27%
2024-09
|
-38.88%
2023-04
|
591 | 48.1% | 49.9% | |
| 丝路视觉(300556) | 20.08 | 2025-09-30 | 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% | |
| 开滦股份(600997) | 6.75 | 2025-09-30 | 2015-01-05 |
日K
分K
|
12.20
2021-09-13
|
4.32
2020-04-28
|
128.2M
2021-02-19
|
2.4M
2020-05-13
|
+10.27%
2016-01-08
|
-11.47%
2015-09-23
|
+31.05%
2021-08
|
-21.82%
2015-08
|
2597 | 49.7% | 46.7% | |
| 山石网科(688030) | 20.29 | 2025-09-30 | 2019-09-30 |
日K
分K
|
66.50
2020-02-14
|
9.21
2024-02-06
|
23.6M
2019-09-30
|
0.2M
2021-03-17
|
+20.01%
2021-10-28
|
-20.97%
2019-10-28
|
+35.38%
2024-09
|
-32.90%
2024-01
|
1434 | 48.3% | 50.6% | |
| 贵州燃气(600903) | 6.82 | 2025-09-30 | 2017-11-07 |
日K
分K
|
26.78
2018-03-09
|
1.89
2017-11-07
|
117.2M
2017-11-27
|
0.0M
2017-11-09
|
+10.19%
2017-11-21
|
-10.01%
2020-02-03
|
+265.64%
2017-11
|
-25.18%
2021-01
|
1896 | 48.8% | 48.2% | |
| 天津普林(002134) | 20.53 | 2025-09-30 | 2015-01-05 |
日K
分K
|
26.35
2025-06-17
|
5.05
2018-10-19
|
69.4M
2022-07-15
|
0.0M
2017-06-12
|
+10.05%
2015-07-06
|
-10.03%
2020-02-25
|
+72.64%
2024-10
|
-41.92%
2016-01
|
2462 | 51.1% | 46.7% | |
| 民生健康(301507) | 13.80 | 2025-09-30 | 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% | |
| 出版传媒(601999) | 6.93 | 2025-09-30 | 2015-01-05 |
日K
分K
|
20.90
2015-06-12
|
4.21
2018-10-19
|
101.6M
2023-05-15
|
0.3M
2019-11-29
|
+10.18%
2015-08-06
|
-11.35%
2016-01-07
|
+36.90%
2021-05
|
-27.97%
2016-01
|
2506 | 49.8% | 46.7% | |
| 道恩股份(002838) | 27.78 | 2025-09-30 | 2017-01-06 |
日K
分K
|
62.50
2020-03-10
|
7.98
2024-02-06
|
77.0M
2020-02-13
|
0.0M
2017-01-10
|
+10.04%
2017-01-09
|
-69.07%
2017-05-12
|
+168.68%
2020-02
|
-70.53%
2017-05
|
2086 | 47.7% | 49.9% | |
| 中广天择(603721) | 20.93 | 2025-09-30 | 2017-08-11 |
日K
分K
|
44.88
2024-03-28
|
6.51
2017-08-11
|
45.3M
2023-12-06
|
0.0M
2017-08-14
|
+10.10%
2017-08-18
|
-10.03%
2018-06-15
|
+280.15%
2017-08
|
-29.98%
2021-06
|
1962 | 49.6% | 49.2% | |
| 秦川机床(000837) | 14.02 | 2025-09-30 | 2015-01-05 |
日K
分K
|
23.85
2015-06-12
|
3.31
2020-02-04
|
217.3M
2025-09-03
|
0.2M
2015-07-14
|
+10.10%
2019-03-22
|
-10.04%
2016-01-26
|
+65.60%
2021-08
|
-33.92%
2016-01
|
2595 | 49.9% | 46.8% | |
| 威龙股份(603779) | 7.01 | 2025-09-30 | 2016-05-16 |
日K
分K
|
52.27
2017-01-04
|
4.87
2020-03-17
|
87.3M
2023-12-21
|
0.0M
2016-05-17
|
+10.07%
2018-05-24
|
-31.87%
2017-09-12
|
+184.94%
2016-05
|
-35.89%
2024-12
|
2261 | 46.5% | 50.0% | |
| 中电电机(603988) | 28.09 | 2025-09-30 | 2015-01-05 |
日K
分K
|
81.00
2015-05-28
|
5.92
2024-02-08
|
53.2M
2024-04-18
|
0.1M
2015-07-08
|
+10.12%
2018-06-29
|
-39.90%
2015-10-19
|
+60.64%
2024-11
|
-34.35%
2022-01
|
2575 | 49.4% | 49.0% | |
| 闰土股份(002440) | 7.06 | 2025-09-30 | 2015-01-05 |
日K
分K
|
35.25
2015-06-05
|
4.98
2024-02-05
|
101.2M
2025-06-10
|
1.6M
2024-08-28
|
+10.06%
2025-05-06
|
-35.05%
2016-05-23
|
+35.47%
2016-03
|
-36.02%
2016-05
|
2546 | 48.8% | 47.6% | |
| 映翰通(688080) | 56.80 | 2025-09-30 | 2020-02-12 |
日K
分K
|
159.88
2020-02-13
|
21.44
2024-02-06
|
12.1M
2025-02-07
|
0.1M
2020-12-03
|
+20.02%
2024-02-08
|
-29.80%
2022-03-03
|
+33.39%
2021-11
|
-36.72%
2022-03
|
1355 | 47.3% | 51.8% | |
| 雅本化学(300261) | 7.12 | 2025-09-30 | 2015-05-27 |
日K
分K
|
31.39
2022-03-17
|
3.34
2020-02-04
|
219.5M
2022-03-17
|
0.0M
2015-12-09
|
+20.07%
2024-03-25
|
-33.40%
2016-05-24
|
+167.60%
2021-12
|
-42.71%
2016-05
|
2427 | 46.2% | 49.5% | |
| 太阳纸业(002078) | 14.29 | 2025-09-30 | 2015-01-05 |
日K
分K
|
21.75
2021-02-23
|
3.80
2016-01-27
|
236.1M
2015-07-27
|
0.6M
2015-07-22
|
+10.09%
2015-04-08
|
-10.06%
2019-04-29
|
+28.47%
2020-07
|
-20.67%
2016-01
|
2583 | 49.7% | 47.3% | |
| 东鹏控股(003012) | 7.18 | 2025-09-30 | 2020-10-19 |
日K
分K
|
24.20
2021-03-02
|
5.05
2024-09-18
|
68.9M
2020-10-20
|
0.8M
2025-07-16
|
+10.08%
2025-08-27
|
-9.99%
2024-09-25
|
+49.88%
2023-07
|
-17.96%
2022-04
|
1194 | 45.6% | 51.1% | |
| 汉邦高科(300449) | 7.26 | 2025-09-30 | 2015-04-22 |
日K
分K
|
138.50
2015-05-28
|
2.62
2024-02-08
|
81.5M
2023-02-13
|
0.0M
2015-04-23
|
+20.06%
2023-02-08
|
-44.21%
2017-10-27
|
+400.36%
2015-05
|
-55.56%
2015-06
|
2431 | 48.5% | 49.0% | |
| 太极集团(600129) | 21.88 | 2025-09-30 | 2015-04-29 |
日K
分K
|
68.44
2023-05-31
|
7.81
2019-01-31
|
116.5M
2022-01-05
|
0.1M
2015-05-04
|
+10.70%
2015-05-15
|
-10.23%
2015-08-21
|
+61.43%
2015-05
|
-29.85%
2024-01
|
2501 | 47.2% | 50.9% | |