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 | ||||||
| 爱科科技(688092) | 24.90 | 2025-09-29 | 2021-03-19 |
日K
分K
|
52.45
2021-08-13
|
16.40
2024-08-28
|
10.3M
2021-03-19
|
0.1M
2022-05-12
|
+16.74%
2024-02-08
|
-30.77%
2024-06-14
|
+27.45%
2021-08
|
-34.49%
2024-06
|
1090 | 48.7% | 49.4% | |
| 天神娱乐(002354) | 6.92 | 2025-09-29 | 2015-03-24 |
日K
分K
|
108.42
2015-04-03
|
1.64
2020-04-28
|
878.1M
2024-12-11
|
0.0M
2015-03-25
|
+10.15%
2024-08-13
|
-63.91%
2015-04-15
|
+61.05%
2021-12
|
-62.87%
2015-04
|
2402 | 46.7% | 50.2% | |
| 亿帆医药(002019) | 13.85 | 2025-09-29 | 2015-01-05 |
日K
分K
|
38.00
2015-04-23
|
8.68
2019-01-31
|
94.3M
2015-12-17
|
0.5M
2015-07-14
|
+10.04%
2024-02-06
|
-59.09%
2015-05-11
|
+45.19%
2015-12
|
-52.03%
2015-05
|
2576 | 48.3% | 49.8% | |
| 苏州银行(002966) | 8.32 | 2025-09-29 | 2019-08-02 |
日K
分K
|
15.07
2019-08-07
|
5.82
2022-06-01
|
195.9M
2019-12-19
|
0.8M
2019-08-05
|
+10.04%
2019-08-05
|
-9.95%
2020-01-23
|
+16.69%
2020-02
|
-16.32%
2020-03
|
1484 | 45.1% | 49.8% | |
| 金帝股份(603270) | 26.35 | 2025-09-29 | 2023-09-01 |
日K
分K
|
61.00
2023-09-01
|
15.51
2024-09-18
|
41.7M
2023-09-01
|
0.8M
2024-08-26
|
+10.02%
2025-05-06
|
-12.16%
2023-09-06
|
+21.07%
2024-09
|
-24.76%
2023-09
|
493 | 49.9% | 48.9% | |
| 报 喜 鸟(002154) | 4.17 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.25
2015-04-13
|
2.43
2020-02-04
|
331.0M
2015-10-23
|
1.8M
2018-09-17
|
+10.17%
2020-06-02
|
-52.20%
2015-04-17
|
+41.62%
2015-05
|
-43.62%
2015-04
|
2599 | 45.9% | 48.1% | |
| 美亚柏科(300188) | 15.32 | 2025-09-29 | 2015-01-05 |
日K
分K
|
52.30
2015-12-31
|
9.21
2024-02-06
|
175.8M
2025-08-14
|
0.0M
2015-08-24
|
+20.01%
2021-07-07
|
-45.98%
2015-04-02
|
+44.53%
2024-09
|
-44.66%
2015-04
|
2521 | 49.6% | 49.0% | |
| 华达科技(603358) | 41.80 | 2025-09-29 | 2017-01-25 |
日K
分K
|
43.70
2025-09-01
|
7.64
2019-05-24
|
34.6M
2017-02-07
|
0.1M
2017-01-26
|
+10.03%
2018-11-08
|
-30.06%
2019-05-10
|
+33.20%
2024-04
|
-28.37%
2022-04
|
2092 | 49.1% | 48.3% | |
| 融捷健康(300247) | 4.18 | 2025-09-29 | 2015-05-15 |
日K
分K
|
13.03
2015-06-15
|
2.24
2024-02-06
|
219.7M
2021-12-30
|
1.4M
2019-01-02
|
+20.00%
2021-12-21
|
-19.95%
2020-08-18
|
+56.93%
2015-10
|
-31.18%
2020-03
|
2378 | 47.1% | 47.9% | |
| 三友化工(600409) | 5.58 | 2025-09-29 | 2015-01-05 |
日K
分K
|
16.67
2021-09-10
|
4.20
2020-05-28
|
254.2M
2020-02-10
|
4.3M
2016-01-07
|
+10.11%
2016-07-01
|
-10.94%
2015-07-07
|
+34.27%
2020-07
|
-24.22%
2021-09
|
2595 | 47.1% | 49.4% | |
| 玲珑轮胎(601966) | 15.36 | 2025-09-29 | 2016-07-06 |
日K
分K
|
58.38
2021-04-28
|
12.70
2018-10-19
|
94.3M
2016-07-19
|
0.0M
2016-07-08
|
+10.02%
2016-07-07
|
-10.02%
2020-02-03
|
+103.75%
2016-07
|
-24.52%
2022-08
|
2215 | 47.2% | 51.6% | |
| 新 和 成(002001) | 23.75 | 2025-09-29 | 2015-01-05 |
日K
分K
|
32.19
2021-03-02
|
10.21
2017-05-24
|
125.0M
2024-08-08
|
2.2M
2016-01-07
|
+20.00%
2019-04-25
|
-42.78%
2016-04-29
|
+51.81%
2017-11
|
-43.69%
2016-05
|
2589 | 48.7% | 48.8% | |
| 上海艾录(301062) | 8.39 | 2025-09-29 | 2021-09-14 |
日K
分K
|
23.18
2021-09-14
|
6.55
2024-02-06
|
34.9M
2025-08-19
|
0.5M
2022-09-02
|
+20.00%
2023-01-16
|
-18.79%
2025-04-07
|
+29.45%
2024-09
|
-34.43%
2021-09
|
968 | 47.2% | 49.9% | |
| 苏利股份(603585) | 18.19 | 2025-09-29 | 2016-12-14 |
日K
分K
|
42.78
2017-03-27
|
9.04
2024-02-07
|
30.2M
2025-06-17
|
0.0M
2016-12-15
|
+10.04%
2025-03-25
|
-10.03%
2024-02-05
|
+80.72%
2016-12
|
-21.12%
2021-01
|
2106 | 50.3% | 47.5% | |
| Shaanxi Huada Science Technology Co Ltd(301517) | 42.00 | 2025-09-29 | 2023-10-17 |
日K
分K
|
88.00
2023-10-19
|
30.12
2024-02-06
|
24.6M
2025-08-26
|
0.9M
2024-01-08
|
+20.00%
2024-02-27
|
-19.94%
2025-04-07
|
+44.35%
2024-05
|
-28.33%
2024-01
|
458 | 50.2% | 48.7% | |
| 中再资环(600217) | 4.21 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.79
2015-06-10
|
3.31
2024-02-06
|
215.2M
2024-10-22
|
0.0M
2015-08-06
|
+10.11%
2022-10-19
|
-10.04%
2022-01-04
|
+36.64%
2021-12
|
-50.65%
2015-08
|
2414 | 46.3% | 48.3% | |
| 露天煤业(002128) | 22.46 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.86
2024-05-27
|
6.71
2016-02-15
|
174.1M
2017-08-18
|
1.3M
2017-08-14
|
+10.04%
2015-02-03
|
-10.05%
2020-02-03
|
+48.04%
2020-07
|
-26.64%
2015-08
|
2477 | 49.7% | 47.8% | |
| 奥锐特(605116) | 22.46 | 2025-09-29 | 2020-09-21 |
日K
分K
|
31.22
2022-03-16
|
10.04
2020-09-21
|
29.0M
2022-03-16
|
0.0M
2020-09-23
|
+10.04%
2020-09-21
|
-10.01%
2022-01-21
|
+66.00%
2021-11
|
-19.14%
2024-01
|
1208 | 47.6% | 50.7% | |
| 沈阳机床(000410) | 7.04 | 2025-09-29 | 2015-01-05 |
日K
分K
|
43.49
2015-05-20
|
2.77
2021-02-02
|
160.2M
2024-10-29
|
0.2M
2020-02-03
|
+10.05%
2018-02-23
|
-10.03%
2025-04-07
|
+44.43%
2015-04
|
-31.60%
2016-01
|
2536 | 47.0% | 49.1% | |
| 中迪投资(000609) | 4.23 | 2025-09-29 | 2015-01-29 |
日K
分K
|
25.11
2015-06-15
|
1.15
2024-06-11
|
120.4M
2023-12-13
|
0.1M
2024-05-09
|
+10.13%
2021-03-22
|
-10.08%
2018-09-21
|
+64.55%
2021-08
|
-51.10%
2024-05
|
2532 | 46.8% | 49.3% | |
| 新强联(300850) | 42.40 | 2025-09-29 | 2020-07-13 |
日K
分K
|
148.24
2021-11-05
|
8.16
2020-07-13
|
49.1M
2020-07-22
|
0.0M
2020-07-14
|
+20.01%
2020-09-30
|
-20.00%
2022-10-25
|
+114.76%
2020-07
|
-27.54%
2024-01
|
1251 | 46.1% | 52.8% | |
| 世纪天鸿(300654) | 9.90 | 2025-09-29 | 2017-09-26 |
日K
分K
|
33.73
2019-03-21
|
3.92
2022-04-27
|
111.3M
2024-11-15
|
0.0M
2017-09-27
|
+20.04%
2023-10-19
|
-41.61%
2021-03-12
|
+84.14%
2023-04
|
-43.29%
2021-03
|
1933 | 49.4% | 48.4% | |
| 圣邦股份(300661) | 82.08 | 2025-09-29 | 2017-06-06 |
日K
分K
|
259.33
2021-08-05
|
6.90
2017-06-06
|
42.6M
2017-06-15
|
0.0M
2017-06-07
|
+20.00%
2024-09-27
|
-27.51%
2022-04-06
|
+56.84%
2017-06
|
-33.45%
2022-04
|
2004 | 46.8% | 52.5% | |
| 北部湾港(000582) | 8.49 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.98
2015-03-30
|
6.71
2018-10-12
|
344.2M
2025-04-14
|
0.2M
2016-09-08
|
+10.06%
2016-11-08
|
-19.21%
2015-04-23
|
+43.92%
2015-10
|
-26.36%
2017-05
|
2456 | 49.1% | 48.1% | |
| 洪都航空(600316) | 35.43 | 2025-09-29 | 2015-01-05 |
日K
分K
|
63.18
2021-01-07
|
7.50
2018-10-19
|
111.6M
2020-07-10
|
1.6M
2020-02-03
|
+10.16%
2016-03-01
|
-10.18%
2015-05-05
|
+70.06%
2020-07
|
-30.58%
2021-01
|
2601 | 50.7% | 47.9% | |
| 亚太药业(002370) | 5.67 | 2025-09-26 | 2015-01-05 |
日K
分K
|
25.67
2015-04-23
|
2.21
2024-07-25
|
326.1M
2025-07-30
|
0.2M
2018-09-17
|
+10.13%
2024-08-12
|
-45.21%
2015-04-23
|
+43.14%
2019-03
|
-47.07%
2019-01
|
2475 | 45.2% | 50.7% | |
| 达嘉维康(301126) | 11.34 | 2025-09-29 | 2021-12-07 |
日K
分K
|
36.84
2022-03-08
|
6.61
2024-02-08
|
41.5M
2025-08-01
|
0.8M
2023-07-11
|
+20.02%
2022-02-18
|
-20.01%
2022-03-07
|
+25.70%
2024-09
|
-24.09%
2022-04
|
915 | 49.1% | 49.1% | |
| 洁特生物(688026) | 18.43 | 2025-09-29 | 2020-01-22 |
日K
分K
|
157.00
2020-02-04
|
8.10
2024-02-08
|
16.0M
2020-01-22
|
0.2M
2022-08-23
|
+108.54%
2020-01-23
|
-25.09%
2020-05-11
|
+26.18%
2021-01
|
-31.87%
2020-02
|
1363 | 46.7% | 52.2% | |
| 宝莱特(300246) | 8.51 | 2025-09-29 | 2015-01-05 |
日K
分K
|
72.80
2015-06-18
|
5.07
2024-02-08
|
79.3M
2025-07-08
|
0.4M
2017-12-14
|
+20.03%
2024-05-07
|
-42.71%
2021-04-28
|
+72.30%
2020-06
|
-49.49%
2021-04
|
2597 | 49.3% | 49.4% | |
| 锐明技术(002970) | 48.23 | 2025-09-29 | 2019-12-17 |
日K
分K
|
87.50
2020-02-25
|
18.70
2024-02-08
|
28.6M
2019-12-27
|
0.1M
2019-12-18
|
+10.02%
2024-04-11
|
-10.01%
2025-04-07
|
+124.03%
2019-12
|
-32.04%
2020-03
|
1393 | 48.6% | 50.3% | |
| Beijing SunwayWorld Science & Technology Co Ltd(301159) | 34.07 | 2025-09-29 | 2022-01-07 |
日K
分K
|
76.77
2023-08-24
|
22.05
2024-02-08
|
17.6M
2023-08-24
|
0.3M
2022-09-30
|
+20.01%
2023-06-13
|
-20.00%
2025-04-07
|
+54.74%
2023-08
|
-32.33%
2022-04
|
893 | 49.4% | 49.6% | |
| 神思电子(300479) | 19.88 | 2025-09-29 | 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% | |
| 嘉实中国电建清洁能源(508026) | 4.26 | 2025-09-29 | 2024-03-28 |
日K
分K
|
4.74
2025-07-21
|
2.74
2024-03-28
|
22.5M
2024-03-28
|
0.1M
2024-06-20
|
+4.49%
2024-11-27
|
-3.89%
2025-03-07
|
+12.34%
2024-04
|
-2.76%
2024-09
|
356 | 49.2% | 45.5% | |
| Alnera Aluminium Co Ltd(301613) | 52.58 | 2025-09-29 | 2024-10-25 |
日K
分K
|
160.00
2024-10-25
|
47.57
2025-05-13
|
18.4M
2024-10-25
|
0.7M
2025-01-13
|
+20.00%
2025-03-31
|
-29.58%
2025-05-13
|
+-4.75%
2024-11
|
-33.48%
2024-10
|
208 | 48.1% | 50.0% | |
| 上海临港(600848) | 11.38 | 2025-09-29 | 2015-01-05 |
日K
分K
|
38.81
2019-04-23
|
8.17
2024-09-10
|
55.7M
2025-03-11
|
0.1M
2016-07-06
|
+10.12%
2016-07-25
|
-14.48%
2021-06-17
|
+38.04%
2015-04
|
-32.48%
2016-01
|
2434 | 48.8% | 49.2% | |
| 联科科技(001207) | 22.76 | 2025-09-29 | 2021-06-23 |
日K
分K
|
33.11
2021-06-30
|
10.12
2024-02-07
|
24.4M
2021-08-17
|
0.0M
2021-06-24
|
+10.03%
2024-02-08
|
-10.03%
2024-02-05
|
+61.12%
2021-06
|
-29.19%
2021-07
|
1027 | 50.4% | 47.5% | |
| 宁波精达(603088) | 11.38 | 2025-09-29 | 2015-01-05 |
日K
分K
|
76.88
2015-05-28
|
3.26
2021-02-08
|
126.4M
2024-12-10
|
0.1M
2015-07-08
|
+10.08%
2021-08-31
|
-28.92%
2017-05-17
|
+75.95%
2015-10
|
-41.84%
2018-05
|
2584 | 49.5% | 47.8% | |
| 中天科技(600522) | 18.52 | 2025-09-29 | 2015-01-05 |
日K
分K
|
27.60
2022-07-20
|
5.83
2015-09-15
|
662.5M
2021-11-03
|
0.4M
2015-05-27
|
+10.04%
2018-05-18
|
-10.23%
2015-08-28
|
+67.09%
2021-11
|
-29.45%
2015-06
|
2530 | 49.4% | 48.5% | |
| 方大集团(000055) | 4.28 | 2025-09-29 | 2015-01-05 |
日K
分K
|
13.58
2015-04-15
|
3.15
2024-09-18
|
176.1M
2022-07-15
|
1.1M
2015-07-14
|
+10.11%
2021-11-17
|
-32.09%
2015-04-13
|
+51.05%
2015-10
|
-25.38%
2016-01
|
2595 | 47.6% | 47.1% | |
| 洁雅股份(301108) | 31.40 | 2025-09-29 | 2021-12-03 |
日K
分K
|
97.58
2021-12-03
|
20.81
2024-09-18
|
13.2M
2021-12-03
|
0.1M
2024-07-29
|
+20.01%
2025-04-15
|
-20.01%
2025-04-07
|
+17.58%
2024-09
|
-27.23%
2021-12
|
917 | 48.7% | 49.5% | |
| 海翔药业(002099) | 5.71 | 2025-09-29 | 2015-01-05 |
日K
分K
|
21.54
2015-04-27
|
3.91
2024-02-02
|
265.5M
2019-04-11
|
1.0M
2016-01-12
|
+10.10%
2018-05-07
|
-49.54%
2015-04-29
|
+43.94%
2015-03
|
-33.06%
2024-01
|
2555 | 47.6% | 48.6% | |
| 丽珠集团(000513) | 38.55 | 2025-09-29 | 2015-01-05 |
日K
分K
|
81.26
2015-04-13
|
17.95
2019-01-04
|
46.7M
2025-07-22
|
0.6M
2015-02-02
|
+30.01%
2019-05-01
|
-27.07%
2019-05-03
|
+20.71%
2015-05
|
-39.88%
2015-06
|
2541 | 49.7% | 49.4% | |
| 双鹭药业(002038) | 7.14 | 2025-09-29 | 2015-01-05 |
日K
分K
|
50.59
2015-06-03
|
5.98
2025-04-09
|
186.2M
2023-10-17
|
1.0M
2017-03-10
|
+50.00%
2019-04-30
|
-37.84%
2019-05-01
|
+37.86%
2023-09
|
-38.56%
2019-05
|
2600 | 48.5% | 48.9% | |
| 长虹美菱(000521) | 7.15 | 2025-09-29 | 2015-01-05 |
日K
分K
|
12.64
2024-05-15
|
2.68
2018-10-19
|
262.8M
2020-12-29
|
1.6M
2018-07-17
|
+10.16%
2020-07-20
|
-10.05%
2018-11-09
|
+81.98%
2020-12
|
-38.88%
2021-01
|
2581 | 49.0% | 46.1% | |
| 海控B股(900945) | 0.29 | 2025-09-29 | 2015-01-05 |
日K
分K
|
1.00
2015-05-27
|
0.11
2024-06-28
|
13.6M
2015-04-16
|
0.0M
2024-04-25
|
+10.40%
2024-06-03
|
-10.54%
2018-01-09
|
+30.68%
2024-09
|
-25.62%
2020-05
|
2459 | 41.3% | 46.5% | |
| 广和通(300638) | 30.04 | 2025-09-29 | 2017-04-13 |
日K
分K
|
44.44
2025-02-21
|
8.36
2017-04-13
|
163.1M
2025-02-06
|
0.0M
2017-04-17
|
+19.99%
2025-01-21
|
-43.01%
2019-04-29
|
+185.44%
2017-04
|
-50.22%
2019-04
|
2042 | 50.4% | 48.6% | |
| 霍莱沃(688682) | 28.62 | 2025-09-29 | 2021-04-20 |
日K
分K
|
142.86
2021-08-04
|
21.68
2024-02-08
|
8.9M
2021-04-20
|
0.1M
2023-08-09
|
+20.00%
2021-08-02
|
-29.69%
2023-07-12
|
+45.61%
2021-06
|
-35.45%
2023-07
|
1069 | 47.3% | 51.5% | |
| 长虹华意(000404) | 7.16 | 2025-09-29 | 2015-01-05 |
日K
分K
|
13.44
2015-06-18
|
3.26
2020-04-28
|
273.6M
2022-07-14
|
1.0M
2019-11-21
|
+10.14%
2015-07-06
|
-10.12%
2015-07-02
|
+34.75%
2022-07
|
-32.09%
2015-07
|
2592 | 48.8% | 46.2% | |
| 漳州发展(000753) | 7.16 | 2025-09-29 | 2015-01-05 |
日K
分K
|
12.56
2015-06-15
|
2.33
2020-02-04
|
332.0M
2024-11-29
|
1.0M
2019-08-13
|
+10.12%
2022-05-20
|
-10.13%
2024-01-31
|
+51.29%
2024-11
|
-29.67%
2015-06
|
2573 | 47.7% | 45.1% | |
| 阿特斯(688472) | 12.89 | 2025-09-29 | 2023-06-09 |
日K
分K
|
20.79
2023-06-27
|
8.34
2025-04-07
|
283.2M
2023-06-09
|
6.1M
2024-05-14
|
+20.00%
2023-06-15
|
-14.17%
2024-09-26
|
+40.69%
2023-06
|
-17.37%
2024-06
|
551 | 45.6% | 51.7% | |