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 | ||||||
| 强瑞技术(301128) | 86.15 | 2025-09-29 | 2021-11-10 |
日K
分K
|
117.98
2025-08-25
|
22.01
2024-02-06
|
18.1M
2025-08-19
|
0.2M
2022-08-04
|
+20.01%
2024-02-20
|
-27.48%
2025-05-16
|
+26.32%
2023-04
|
-28.32%
2022-01
|
934 | 49.3% | 50.1% | |
| 中国西电(601179) | 6.64 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.39
2015-06-15
|
3.03
2020-02-04
|
497.0M
2024-04-18
|
2.1M
2019-08-13
|
+10.72%
2015-04-14
|
-10.14%
2015-07-08
|
+46.13%
2020-03
|
-20.07%
2015-08
|
2601 | 45.8% | 48.5% | |
| 獐子岛(002069) | 3.99 | 2025-09-29 | 2015-01-05 |
日K
分K
|
22.50
2015-05-27
|
2.08
2020-02-04
|
129.5M
2023-08-25
|
0.1M
2018-02-06
|
+10.18%
2020-06-24
|
-10.06%
2024-02-06
|
+109.90%
2020-07
|
-38.08%
2015-09
|
2486 | 48.5% | 46.4% | |
| 奥 特 迅(002227) | 13.30 | 2025-09-29 | 2015-01-05 |
日K
分K
|
54.59
2015-06-04
|
6.13
2024-02-08
|
62.6M
2024-11-22
|
0.1M
2015-03-20
|
+10.05%
2022-04-25
|
-10.05%
2024-02-07
|
+53.34%
2015-09
|
-29.48%
2024-01
|
2576 | 49.6% | 49.3% | |
| 五洲新春(603667) | 46.55 | 2025-09-29 | 2016-10-25 |
日K
分K
|
53.20
2025-02-26
|
6.46
2021-02-04
|
138.8M
2024-12-11
|
0.0M
2016-10-27
|
+10.05%
2022-05-05
|
-10.03%
2020-02-03
|
+106.57%
2016-11
|
-38.72%
2024-01
|
2090 | 48.8% | 49.8% | |
| 新亚强(603155) | 15.98 | 2025-09-29 | 2020-09-01 |
日K
分K
|
57.66
2021-10-08
|
10.00
2024-07-04
|
49.5M
2025-06-25
|
0.2M
2023-12-19
|
+10.04%
2024-07-02
|
-28.76%
2022-06-16
|
+39.86%
2021-09
|
-28.39%
2020-09
|
1222 | 49.2% | 49.6% | |
| 长阳科技(688299) | 22.67 | 2025-09-29 | 2019-11-06 |
日K
分K
|
40.15
2021-08-02
|
7.30
2024-02-06
|
62.8M
2024-11-20
|
0.7M
2024-07-29
|
+20.00%
2024-11-12
|
-17.46%
2020-01-22
|
+43.26%
2021-07
|
-29.70%
2024-01
|
1422 | 47.5% | 50.5% | |
| 快克股份(603203) | 33.42 | 2025-09-29 | 2016-11-08 |
日K
分K
|
53.39
2016-11-28
|
11.72
2016-11-08
|
22.0M
2016-11-29
|
0.0M
2016-11-09
|
+31.26%
2017-11-29
|
-20.75%
2017-11-30
|
+231.02%
2016-11
|
-31.42%
2024-01
|
2152 | 49.7% | 49.2% | |
| 赛力斯(601127) | 159.19 | 2025-09-29 | 2016-06-15 |
日K
分K
|
153.00
2025-09-03
|
6.97
2016-06-15
|
187.1M
2023-10-11
|
0.0M
2016-06-16
|
+10.05%
2020-10-29
|
-10.03%
2020-01-22
|
+185.19%
2016-06
|
-23.73%
2022-08
|
2224 | 48.9% | 49.7% | |
| 致远互联(688369) | 26.77 | 2025-09-29 | 2019-10-31 |
日K
分K
|
98.29
2020-02-07
|
12.09
2024-09-18
|
22.6M
2025-03-07
|
0.1M
2022-09-13
|
+20.01%
2024-09-30
|
-31.90%
2022-03-03
|
+41.40%
2024-09
|
-41.99%
2022-03
|
1426 | 47.6% | 51.4% | |
| 冀东装备(000856) | 10.72 | 2025-09-29 | 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% | |
| 中科信息(300678) | 34.86 | 2025-09-29 | 2017-07-28 |
日K
分K
|
63.32
2023-06-19
|
5.23
2017-07-28
|
85.3M
2023-04-20
|
0.0M
2017-07-31
|
+20.01%
2020-09-11
|
-33.21%
2021-04-29
|
+362.98%
2017-08
|
-38.29%
2021-04
|
1950 | 51.2% | 48.1% | |
| Jiangsu Hengxing New Material(603276) | 17.43 | 2025-09-29 | 2023-09-25 |
日K
分K
|
28.91
2023-09-25
|
10.99
2025-04-09
|
31.4M
2023-09-25
|
0.4M
2024-08-19
|
+10.02%
2023-10-12
|
-11.46%
2023-09-25
|
+19.90%
2024-09
|
-26.06%
2024-01
|
477 | 50.7% | 45.5% | |
| 证通电子(002197) | 9.39 | 2025-09-29 | 2015-01-05 |
日K
分K
|
59.38
2015-06-04
|
2.93
2024-06-05
|
194.4M
2022-02-11
|
0.1M
2024-05-07
|
+10.06%
2018-10-12
|
-31.24%
2015-05-14
|
+33.11%
2015-02
|
-57.05%
2024-05
|
2565 | 49.2% | 48.5% | |
| 中农立华(603970) | 13.43 | 2025-09-29 | 2017-11-16 |
日K
分K
|
29.01
2021-12-31
|
11.11
2020-02-04
|
36.0M
2018-03-26
|
0.0M
2017-11-20
|
+10.06%
2017-11-17
|
-28.36%
2022-02-28
|
+81.07%
2017-11
|
-27.40%
2024-07
|
1901 | 49.7% | 48.5% | |
| 中光防雷(300414) | 12.10 | 2025-09-29 | 2015-05-13 |
日K
分K
|
72.92
2015-06-12
|
4.84
2024-02-06
|
114.9M
2025-06-30
|
0.0M
2015-05-19
|
+20.04%
2021-07-28
|
-42.25%
2017-11-10
|
+213.84%
2015-05
|
-32.11%
2016-01
|
2307 | 49.8% | 48.0% | |
| 运达科技(300440) | 13.45 | 2025-09-29 | 2015-04-23 |
日K
分K
|
42.12
2015-05-28
|
3.88
2024-02-06
|
100.2M
2024-10-17
|
0.0M
2015-04-24
|
+20.06%
2024-09-30
|
-14.84%
2024-02-02
|
+136.13%
2015-05
|
-41.72%
2015-06
|
2394 | 50.3% | 47.2% | |
| 凯发电气(300407) | 10.76 | 2025-09-29 | 2015-04-28 |
日K
分K
|
34.99
2015-06-02
|
4.69
2024-02-06
|
48.8M
2024-05-07
|
0.6M
2021-10-26
|
+20.05%
2024-04-29
|
-19.96%
2025-04-07
|
+89.51%
2015-05
|
-34.69%
2015-06
|
2408 | 50.0% | 48.3% | |
| 威胜信息(688100) | 37.67 | 2025-09-29 | 2020-01-21 |
日K
分K
|
52.90
2024-10-08
|
16.10
2022-04-25
|
29.2M
2020-01-21
|
0.2M
2021-04-06
|
+36.63%
2020-02-03
|
-26.39%
2020-01-23
|
+58.02%
2021-11
|
-26.00%
2020-03
|
1363 | 46.1% | 52.8% | |
| 晋拓股份(603211) | 18.84 | 2025-09-29 | 2022-07-25 |
日K
分K
|
26.91
2022-08-09
|
7.86
2022-07-25
|
56.3M
2022-08-08
|
0.3M
2022-07-28
|
+10.04%
2022-07-28
|
-10.03%
2024-04-16
|
+46.45%
2022-07
|
-24.87%
2024-01
|
763 | 49.3% | 49.0% | |
| 兆驰股份(002429) | 6.74 | 2025-09-29 | 2015-01-05 |
日K
分K
|
13.48
2015-04-14
|
1.65
2018-10-19
|
580.8M
2024-12-24
|
1.7M
2015-08-20
|
+10.20%
2015-07-07
|
-55.99%
2015-05-15
|
+53.14%
2020-02
|
-52.07%
2015-05
|
2520 | 45.8% | 48.5% | |
| 同大股份(300321) | 39.09 | 2025-09-29 | 2015-05-26 |
日K
分K
|
79.90
2015-06-12
|
8.33
2024-02-08
|
10.1M
2024-10-29
|
0.1M
2015-07-07
|
+20.01%
2021-07-30
|
-17.00%
2024-02-05
|
+62.58%
2015-11
|
-32.18%
2016-01
|
2508 | 51.6% | 46.7% | |
| 博瑞医药(688166) | 59.44 | 2025-09-29 | 2019-11-08 |
日K
分K
|
122.59
2025-08-06
|
17.10
2022-10-12
|
58.0M
2023-10-16
|
0.3M
2021-04-16
|
+20.01%
2020-02-12
|
-15.75%
2024-07-09
|
+61.00%
2023-09
|
-26.24%
2024-01
|
1420 | 48.2% | 50.5% | |
| 箭牌家居(001322) | 8.11 | 2025-09-29 | 2022-10-26 |
日K
分K
|
25.35
2023-03-03
|
6.37
2024-07-25
|
47.4M
2022-10-26
|
1.3M
2023-12-27
|
+10.03%
2023-07-28
|
-10.05%
2025-04-07
|
+28.69%
2024-09
|
-21.28%
2022-10
|
702 | 44.9% | 53.0% | |
| 明阳电路(300739) | 16.23 | 2025-09-29 | 2018-02-01 |
日K
分K
|
29.88
2020-10-14
|
7.79
2024-02-06
|
84.3M
2024-12-18
|
0.0M
2018-02-02
|
+20.04%
2024-02-26
|
-20.03%
2025-04-07
|
+41.13%
2024-02
|
-36.13%
2021-08
|
1847 | 50.4% | 48.1% | |
| 八菱科技(002592) | 6.77 | 2025-09-29 | 2015-02-02 |
日K
分K
|
90.50
2015-08-12
|
2.55
2021-02-09
|
52.7M
2021-07-16
|
0.2M
2020-07-03
|
+10.03%
2018-12-03
|
-10.02%
2020-06-02
|
+79.13%
2021-06
|
-35.75%
2015-09
|
2453 | 48.6% | 49.0% | |
| 达利凯普(301566) | 17.63 | 2025-09-29 | 2023-12-29 |
日K
分K
|
34.58
2024-01-02
|
11.70
2025-04-09
|
40.3M
2025-04-21
|
1.4M
2024-09-11
|
+20.01%
2025-04-18
|
-20.03%
2025-04-07
|
+23.03%
2024-09
|
-42.33%
2024-01
|
413 | 50.6% | 47.9% | |
| 溢多利(300381) | 6.79 | 2025-09-29 | 2015-04-16 |
日K
分K
|
37.28
2016-11-03
|
3.53
2024-02-08
|
101.1M
2024-05-10
|
0.3M
2018-02-14
|
+20.00%
2024-04-29
|
-16.40%
2024-02-05
|
+61.32%
2016-08
|
-33.96%
2015-08
|
2446 | 47.6% | 49.2% | |
| 北玻股份(002613) | 4.08 | 2025-09-29 | 2015-01-05 |
日K
分K
|
10.38
2015-06-12
|
2.25
2020-02-04
|
289.9M
2022-03-23
|
0.7M
2019-11-20
|
+10.17%
2015-10-13
|
-27.84%
2015-04-10
|
+128.86%
2020-02
|
-29.00%
2022-04
|
2594 | 47.8% | 46.6% | |
| 海伦哲(300201) | 5.44 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.30
2015-05-06
|
1.63
2022-05-06
|
225.1M
2021-08-13
|
0.1M
2015-04-30
|
+20.21%
2022-08-23
|
-57.57%
2015-05-07
|
+53.37%
2022-11
|
-45.26%
2022-04
|
2314 | 46.9% | 48.7% | |
| 光电股份(600184) | 17.69 | 2025-09-29 | 2015-01-05 |
日K
分K
|
40.98
2015-05-27
|
7.11
2024-02-06
|
84.6M
2025-06-26
|
0.5M
2018-01-11
|
+10.07%
2016-01-05
|
-10.15%
2016-01-07
|
+42.78%
2015-05
|
-29.36%
2015-06
|
2601 | 48.7% | 49.2% | |
| 四川美丰(000731) | 6.81 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.37
2015-06-18
|
4.12
2021-02-08
|
158.7M
2021-09-23
|
1.1M
2019-12-06
|
+10.11%
2020-04-17
|
-10.05%
2019-04-23
|
+45.25%
2021-09
|
-22.82%
2015-07
|
2601 | 49.8% | 46.1% | |
| 隆华节能(300263) | 8.19 | 2025-09-29 | 2015-01-05 |
日K
分K
|
25.70
2015-04-03
|
3.82
2019-01-04
|
146.9M
2021-08-02
|
1.0M
2015-02-10
|
+19.67%
2021-08-16
|
-50.56%
2015-04-07
|
+48.74%
2020-02
|
-38.57%
2015-06
|
2527 | 49.2% | 48.3% | |
| 奥瑞金(002701) | 5.47 | 2025-09-29 | 2015-01-05 |
日K
分K
|
27.37
2015-04-23
|
3.57
2024-02-05
|
184.3M
2021-10-08
|
2.6M
2017-12-19
|
+10.09%
2022-08-30
|
-58.83%
2015-05-05
|
+27.73%
2015-03
|
-48.47%
2015-05
|
2525 | 43.8% | 49.3% | |
| 力芯微(688601) | 42.45 | 2025-09-29 | 2021-06-28 |
日K
分K
|
154.20
2021-08-10
|
29.18
2024-02-06
|
21.5M
2024-11-21
|
0.4M
2023-05-31
|
+20.00%
2022-03-21
|
-33.77%
2023-06-07
|
+42.38%
2024-02
|
-37.53%
2023-06
|
1024 | 47.5% | 51.7% | |
| 现代投资(000900) | 4.11 | 2025-09-29 | 2015-01-05 |
日K
分K
|
12.72
2015-06-05
|
3.29
2024-02-06
|
134.6M
2015-07-08
|
1.4M
2018-05-30
|
+9.93%
2025-07-01
|
-27.89%
2015-06-05
|
+21.88%
2024-09
|
-38.32%
2015-06
|
2458 | 46.9% | 44.6% | |
| 深圳华强(000062) | 28.79 | 2025-09-29 | 2015-01-05 |
日K
分K
|
93.66
2015-06-15
|
7.78
2024-02-06
|
184.0M
2024-10-30
|
0.1M
2015-05-25
|
+45.00%
2019-04-29
|
-37.70%
2019-04-30
|
+185.71%
2024-08
|
-37.64%
2017-04
|
2519 | 49.9% | 48.3% | |
| 美利云(000815) | 12.35 | 2025-09-29 | 2015-01-05 |
日K
分K
|
46.03
2015-05-28
|
4.36
2021-02-08
|
239.1M
2025-03-18
|
0.1M
2015-07-08
|
+10.07%
2019-02-12
|
-10.05%
2024-02-02
|
+111.73%
2015-05
|
-42.67%
2015-06
|
2589 | 48.2% | 49.6% | |
| Anhui Tatfook Technology Co Ltd(300134) | 12.37 | 2025-09-29 | 2015-01-05 |
日K
分K
|
51.69
2015-06-04
|
5.57
2024-02-06
|
139.1M
2024-10-21
|
0.1M
2015-12-10
|
+20.04%
2021-06-10
|
-19.97%
2025-04-07
|
+50.21%
2019-02
|
-40.66%
2015-06
|
2267 | 49.0% | 49.4% | |
| 青青稞酒(002646) | 9.63 | 2025-09-29 | 2015-01-05 |
日K
分K
|
44.50
2015-06-15
|
7.99
2024-09-18
|
75.4M
2020-12-23
|
0.5M
2018-12-24
|
+10.04%
2020-11-03
|
-10.03%
2018-06-11
|
+53.61%
2020-11
|
-26.64%
2021-01
|
2601 | 49.4% | 48.3% | |
| 新筑股份(002480) | 6.88 | 2025-09-29 | 2015-01-05 |
日K
分K
|
27.80
2015-06-15
|
2.74
2024-07-19
|
219.0M
2020-04-24
|
0.3M
2015-08-10
|
+10.11%
2020-02-20
|
-10.11%
2024-02-02
|
+47.92%
2021-12
|
-34.38%
2015-06
|
2559 | 46.9% | 48.8% | |
| 致欧科技(301376) | 19.29 | 2025-09-29 | 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% | |
| 通化东宝(600867) | 8.27 | 2025-09-29 | 2015-01-05 |
日K
分K
|
27.51
2018-05-29
|
7.00
2025-04-07
|
150.4M
2015-08-18
|
1.2M
2015-08-17
|
+20.45%
2016-03-21
|
-17.49%
2016-03-22
|
+43.93%
2015-04
|
-28.78%
2015-06
|
2559 | 49.4% | 47.9% | |
| 国林科技(300786) | 16.55 | 2025-09-29 | 2019-07-23 |
日K
分K
|
53.13
2019-08-05
|
7.52
2024-02-06
|
89.9M
2024-12-04
|
0.0M
2019-07-24
|
+97.98%
2020-05-25
|
-45.88%
2020-03-30
|
+77.18%
2019-07
|
-50.29%
2020-03
|
1492 | 48.1% | 50.7% | |
| 天际股份(002759) | 17.93 | 2025-09-29 | 2015-05-28 |
日K
分K
|
54.80
2021-07-14
|
5.45
2024-09-18
|
233.5M
2025-09-10
|
0.0M
2015-06-02
|
+10.12%
2015-05-28
|
-10.15%
2015-08-24
|
+75.78%
2015-06
|
-37.27%
2017-12
|
2426 | 48.5% | 49.2% | |
| TPV Technology Co Ltd(000727) | 2.76 | 2025-09-29 | 2015-01-05 |
日K
分K
|
12.52
2015-04-14
|
1.14
2018-10-19
|
912.4M
2023-10-16
|
2.0M
2015-07-08
|
+10.32%
2018-09-28
|
-47.74%
2015-05-06
|
+51.32%
2019-02
|
-43.98%
2015-05
|
2533 | 43.9% | 47.8% | |
| 东亚药业(605177) | 19.32 | 2025-09-29 | 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% | |
| 戴维医疗(300314) | 13.80 | 2025-09-29 | 2015-05-22 |
日K
分K
|
58.85
2015-06-18
|
7.14
2018-10-18
|
46.6M
2015-09-30
|
0.4M
2019-08-12
|
+20.03%
2023-02-17
|
-17.37%
2025-04-07
|
+63.52%
2015-09
|
-33.13%
2015-07
|
2502 | 49.6% | 48.6% | |
| 陇神戎发(300534) | 9.67 | 2025-09-29 | 2016-09-13 |
日K
分K
|
31.56
2017-05-15
|
4.76
2016-09-13
|
110.2M
2022-03-03
|
0.0M
2016-09-19
|
+20.05%
2025-04-01
|
-18.99%
2022-01-18
|
+185.38%
2016-09
|
-29.50%
2022-04
|
2170 | 49.2% | 48.6% | |
| 北路智控(301195) | 34.58 | 2025-09-29 | 2022-08-01 |
日K
分K
|
62.40
2023-04-14
|
24.01
2024-09-18
|
13.4M
2022-08-01
|
0.2M
2022-12-19
|
+15.97%
2024-09-26
|
-18.39%
2025-04-07
|
+29.97%
2024-09
|
-23.06%
2024-01
|
758 | 48.3% | 50.4% | |