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 | ||||||
| 永新股份(002014) | 11.48 | 2025-09-29 | 2015-01-05 |
日K
分K
|
30.23
2015-06-25
|
5.20
2018-10-17
|
46.7M
2015-05-27
|
0.0M
2015-11-20
|
+10.08%
2018-03-01
|
-32.85%
2016-03-24
|
+72.99%
2015-05
|
-38.44%
2015-07
|
2498 | 48.2% | 47.2% | |
| 天味食品(603317) | 11.51 | 2025-09-29 | 2019-04-16 |
日K
分K
|
68.53
2020-12-31
|
8.50
2024-09-18
|
41.2M
2025-05-20
|
0.0M
2019-04-17
|
+10.04%
2025-05-19
|
-31.06%
2021-03-16
|
+58.27%
2019-04
|
-38.92%
2021-03
|
1558 | 47.3% | 51.0% | |
| 宁波联合(600051) | 7.20 | 2025-09-29 | 2015-01-05 |
日K
分K
|
18.79
2015-06-12
|
4.57
2024-02-06
|
87.4M
2025-04-28
|
0.6M
2024-08-14
|
+10.07%
2022-08-16
|
-10.31%
2016-01-04
|
+31.78%
2020-04
|
-23.66%
2016-01
|
2530 | 50.9% | 45.1% | |
| 中孚信息(300659) | 14.41 | 2025-09-29 | 2017-05-26 |
日K
分K
|
75.35
2020-07-09
|
9.53
2018-10-19
|
43.3M
2023-07-17
|
0.0M
2017-05-31
|
+20.01%
2022-10-27
|
-31.25%
2018-04-24
|
+68.94%
2022-10
|
-35.40%
2022-04
|
1911 | 47.7% | 51.4% | |
| 锡南科技(301170) | 27.40 | 2025-09-29 | 2023-06-27 |
日K
分K
|
45.89
2023-07-05
|
16.67
2024-02-06
|
16.1M
2023-06-27
|
0.4M
2024-09-11
|
+14.92%
2024-09-30
|
-19.08%
2025-04-07
|
+21.31%
2024-09
|
-24.87%
2024-01
|
541 | 50.1% | 49.0% | |
| 养元饮品(603156) | 30.30 | 2025-09-29 | 2018-02-12 |
日K
分K
|
57.84
2018-02-12
|
17.61
2024-09-10
|
33.4M
2018-02-14
|
0.6M
2019-01-08
|
+10.02%
2019-11-04
|
-20.01%
2018-04-25
|
+26.86%
2024-09
|
-27.75%
2018-02
|
1840 | 50.8% | 47.9% | |
| 云内动力(000903) | 2.89 | 2025-09-29 | 2015-01-05 |
日K
分K
|
10.48
2015-04-30
|
1.57
2024-02-08
|
860.8M
2025-05-30
|
1.0M
2025-07-14
|
+10.23%
2024-09-30
|
-51.20%
2015-05-13
|
+49.83%
2020-03
|
-44.04%
2015-05
|
2478 | 45.9% | 46.9% | |
| 浙江恒威(301222) | 31.79 | 2025-09-29 | 2022-03-09 |
日K
分K
|
66.30
2022-03-09
|
15.26
2024-02-06
|
16.6M
2022-03-09
|
0.3M
2022-12-29
|
+20.01%
2024-11-06
|
-19.13%
2025-04-07
|
+20.53%
2024-09
|
-42.33%
2022-03
|
855 | 50.3% | 48.0% | |
| 空港股份(600463) | 11.57 | 2025-09-29 | 2015-01-05 |
日K
分K
|
28.70
2015-06-15
|
4.93
2018-10-19
|
64.5M
2025-05-22
|
0.3M
2015-07-08
|
+10.88%
2016-01-29
|
-10.41%
2015-08-20
|
+58.49%
2024-09
|
-34.36%
2016-01
|
2584 | 50.5% | 47.1% | |
| 康鹏科技(688602) | 8.68 | 2025-09-29 | 2023-07-20 |
日K
分K
|
18.24
2023-09-01
|
5.52
2025-04-09
|
67.6M
2025-04-18
|
1.3M
2024-09-23
|
+20.00%
2025-04-17
|
-19.19%
2024-05-24
|
+40.09%
2023-08
|
-24.57%
2024-01
|
524 | 48.3% | 48.9% | |
| 中船汉光(300847) | 17.37 | 2025-09-29 | 2020-07-09 |
日K
分K
|
27.53
2020-10-13
|
5.55
2020-07-09
|
69.1M
2025-07-08
|
0.0M
2020-07-10
|
+20.03%
2021-06-22
|
-19.05%
2025-04-07
|
+200.80%
2020-07
|
-22.66%
2021-09
|
1259 | 49.0% | 49.8% | |
| 银信科技(300231) | 11.59 | 2025-09-29 | 2015-01-05 |
日K
分K
|
42.66
2015-06-03
|
5.86
2018-10-12
|
168.0M
2023-09-07
|
1.2M
2019-08-13
|
+20.00%
2024-09-23
|
-19.87%
2025-04-07
|
+62.36%
2024-09
|
-33.17%
2015-06
|
2585 | 50.1% | 47.9% | |
| 张家港行(002839) | 4.35 | 2025-09-29 | 2017-01-24 |
日K
分K
|
30.51
2017-04-05
|
3.56
2024-09-18
|
309.1M
2018-01-26
|
0.1M
2017-01-25
|
+26.67%
2021-02-05
|
-19.50%
2021-09-08
|
+110.16%
2017-02
|
-36.73%
2017-04
|
2090 | 46.1% | 48.5% | |
| 哈空调(600202) | 5.81 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.45
2015-06-05
|
2.67
2018-10-19
|
131.0M
2023-09-19
|
0.0M
2015-09-25
|
+10.23%
2015-04-20
|
-10.22%
2016-01-07
|
+37.65%
2019-03
|
-38.37%
2018-04
|
2507 | 50.4% | 45.2% | |
| 新华医疗(600587) | 15.98 | 2025-09-29 | 2015-01-05 |
日K
分K
|
58.63
2015-05-21
|
10.73
2018-10-19
|
59.8M
2015-07-10
|
0.4M
2018-08-22
|
+10.10%
2015-09-29
|
-23.12%
2022-07-28
|
+33.26%
2021-08
|
-36.69%
2015-07
|
2546 | 49.0% | 49.1% | |
| 豫园股份(600655) | 5.82 | 2025-09-29 | 2015-01-05 |
日K
分K
|
25.68
2015-06-11
|
4.88
2024-09-18
|
220.6M
2021-01-07
|
2.4M
2018-07-13
|
+10.12%
2016-02-05
|
-10.65%
2015-06-18
|
+37.99%
2015-04
|
-32.16%
2016-01
|
2364 | 46.6% | 49.4% | |
| 彤程新材(603650) | 42.21 | 2025-09-29 | 2018-06-27 |
日K
分K
|
78.45
2021-07-30
|
14.20
2020-04-28
|
43.8M
2018-07-10
|
0.0M
2018-06-28
|
+10.02%
2018-06-29
|
-10.01%
2020-08-24
|
+62.71%
2021-07
|
-30.14%
2022-04
|
1753 | 48.9% | 49.7% | |
| *ST米奥(300795) | 14.56 | 2025-09-29 | 2019-10-22 |
日K
分K
|
40.06
2019-10-31
|
7.08
2022-04-28
|
42.5M
2024-12-17
|
0.0M
2019-10-23
|
+20.02%
2024-12-09
|
-32.31%
2022-04-01
|
+91.39%
2019-10
|
-46.84%
2022-04
|
1431 | 46.8% | 51.4% | |
| 康恩贝(600572) | 4.37 | 2025-09-29 | 2015-01-05 |
日K
分K
|
13.19
2015-06-09
|
3.83
2022-09-26
|
406.3M
2019-03-27
|
0.6M
2015-06-08
|
+10.07%
2019-02-18
|
-10.53%
2015-07-03
|
+39.18%
2019-02
|
-25.74%
2015-06
|
2545 | 45.9% | 47.1% | |
| 快意电梯(002774) | 10.20 | 2025-09-29 | 2017-03-24 |
日K
分K
|
22.79
2017-04-11
|
4.57
2024-02-08
|
52.3M
2021-09-03
|
0.0M
2017-03-28
|
+10.11%
2024-02-07
|
-14.13%
2022-06-20
|
+61.16%
2017-03
|
-22.26%
2024-01
|
2058 | 49.5% | 47.7% | |
| 新点软件(688232) | 27.72 | 2025-09-29 | 2021-11-17 |
日K
分K
|
72.50
2023-04-14
|
18.02
2024-07-16
|
32.7M
2021-11-17
|
0.4M
2022-07-13
|
+20.01%
2024-09-30
|
-12.57%
2022-10-28
|
+56.82%
2024-09
|
-34.10%
2024-01
|
913 | 44.6% | 54.3% | |
| 瑞玛工业(002976) | 24.83 | 2025-09-29 | 2020-03-06 |
日K
分K
|
44.45
2020-03-17
|
13.60
2022-04-27
|
23.3M
2023-07-11
|
0.0M
2020-03-09
|
+10.03%
2024-02-20
|
-10.02%
2025-04-07
|
+38.55%
2020-03
|
-42.89%
2024-01
|
1342 | 48.8% | 50.4% | |
| 寿仙谷(603896) | 20.48 | 2025-09-29 | 2017-05-10 |
日K
分K
|
69.79
2017-11-15
|
13.85
2017-05-10
|
22.3M
2017-05-31
|
0.0M
2017-05-11
|
+10.02%
2017-05-23
|
-26.29%
2020-04-27
|
+171.12%
2017-05
|
-25.00%
2020-04
|
2030 | 47.7% | 50.7% | |
| 东方电气(600875) | 19.03 | 2025-09-29 | 2015-01-05 |
日K
分K
|
32.99
2015-06-09
|
6.33
2018-10-19
|
310.5M
2015-04-17
|
3.4M
2018-12-12
|
+10.07%
2015-04-14
|
-10.61%
2015-08-21
|
+36.11%
2021-08
|
-29.50%
2015-06
|
2525 | 49.2% | 48.5% | |
| 新城控股(601155) | 16.11 | 2025-09-29 | 2015-12-04 |
日K
分K
|
53.28
2021-02-26
|
7.95
2024-04-16
|
282.7M
2019-07-09
|
0.5M
2019-07-05
|
+10.04%
2016-06-29
|
-10.01%
2022-03-15
|
+63.88%
2022-11
|
-35.94%
2019-07
|
2366 | 47.5% | 51.1% | |
| 金鹰重工(301048) | 11.73 | 2025-09-29 | 2021-08-18 |
日K
分K
|
23.16
2021-09-03
|
6.99
2024-02-06
|
78.7M
2025-08-11
|
0.8M
2023-01-17
|
+20.02%
2023-04-19
|
-18.09%
2025-04-07
|
+32.13%
2024-09
|
-19.67%
2021-08
|
987 | 47.5% | 49.8% | |
| 共创草坪(605099) | 30.81 | 2025-09-29 | 2020-09-30 |
日K
分K
|
51.48
2021-05-18
|
15.30
2024-02-05
|
21.7M
2025-06-11
|
0.2M
2022-03-04
|
+10.02%
2020-10-09
|
-10.00%
2025-06-17
|
+39.57%
2021-04
|
-20.54%
2021-03
|
1200 | 47.4% | 51.4% | |
| 华东数控(002248) | 10.28 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.48
2015-12-17
|
3.94
2021-02-09
|
143.5M
2022-10-27
|
0.0M
2017-05-02
|
+10.09%
2021-04-19
|
-10.05%
2021-04-15
|
+85.09%
2021-08
|
-41.78%
2015-09
|
2367 | 48.1% | 49.3% | |
| 微芯生物(688321) | 30.87 | 2025-09-29 | 2019-08-12 |
日K
分K
|
125.00
2019-08-12
|
12.47
2024-02-05
|
44.6M
2025-08-18
|
0.8M
2020-04-01
|
+19.99%
2019-10-22
|
-18.75%
2025-04-07
|
+24.90%
2023-01
|
-28.15%
2020-08
|
1478 | 48.6% | 50.5% | |
| 海天精工(601882) | 20.60 | 2025-09-29 | 2016-11-07 |
日K
分K
|
37.96
2023-04-11
|
2.16
2016-11-07
|
38.2M
2016-12-21
|
0.0M
2016-11-11
|
+10.19%
2016-11-07
|
-10.02%
2018-06-15
|
+406.02%
2016-11
|
-28.52%
2017-11
|
2150 | 48.7% | 49.8% | |
| 龙旗科技(603341) | 47.09 | 2025-09-29 | 2024-03-01 |
日K
分K
|
62.20
2024-03-04
|
32.34
2025-04-09
|
33.9M
2024-03-01
|
1.4M
2024-07-29
|
+10.01%
2024-10-25
|
-10.00%
2025-04-07
|
+16.60%
2024-11
|
-13.47%
2024-04
|
375 | 49.9% | 48.3% | |
| 睿昂基因(688217) | 28.03 | 2025-09-29 | 2021-05-17 |
日K
分K
|
133.67
2021-06-02
|
12.38
2024-07-24
|
9.4M
2021-05-17
|
0.1M
2021-10-20
|
+20.00%
2021-11-19
|
-19.98%
2024-07-22
|
+41.19%
2021-11
|
-36.66%
2021-06
|
1053 | 47.9% | 51.3% | |
| 莫高股份(600543) | 5.93 | 2025-09-29 | 2015-01-05 |
日K
分K
|
25.43
2015-06-18
|
3.76
2024-06-24
|
101.2M
2020-12-23
|
0.4M
2018-12-24
|
+10.17%
2015-09-07
|
-10.65%
2015-08-21
|
+39.60%
2020-11
|
-29.32%
2024-06
|
2575 | 49.8% | 46.4% | |
| Yarward Electronics Shandong Co Ltd(301337) | 28.17 | 2025-09-29 | 2023-05-26 |
日K
分K
|
59.20
2024-01-17
|
22.26
2025-04-09
|
18.5M
2024-08-23
|
0.5M
2023-12-27
|
+20.01%
2024-02-26
|
-20.01%
2025-04-07
|
+42.97%
2024-09
|
-20.38%
2024-10
|
561 | 49.7% | 49.2% | |
| 创业环保(600874) | 5.94 | 2025-09-29 | 2015-01-05 |
日K
分K
|
24.93
2017-05-16
|
4.60
2024-02-05
|
195.1M
2017-04-27
|
1.4M
2021-07-09
|
+11.06%
2016-01-08
|
-10.81%
2015-07-03
|
+92.65%
2017-04
|
-21.92%
2015-06
|
2594 | 49.0% | 46.3% | |
| 鸿泉物联(688288) | 29.72 | 2025-09-29 | 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% | |
| 三 力 士(002224) | 4.46 | 2025-09-29 | 2015-01-05 |
日K
分K
|
25.88
2015-12-23
|
3.49
2024-07-26
|
164.2M
2025-05-27
|
0.6M
2015-11-24
|
+10.09%
2025-02-20
|
-10.03%
2019-10-16
|
+33.96%
2015-04
|
-23.05%
2016-01
|
2502 | 48.1% | 47.5% | |
| 捷强装备(300875) | 41.63 | 2025-09-29 | 2020-08-24 |
日K
分K
|
134.39
2020-08-26
|
16.20
2024-02-06
|
30.0M
2025-06-18
|
0.2M
2021-10-18
|
+20.02%
2024-08-16
|
-19.99%
2025-04-07
|
+32.19%
2024-03
|
-33.71%
2024-01
|
1207 | 46.6% | 52.2% | |
| 苏美达(600710) | 10.42 | 2025-09-29 | 2015-01-05 |
日K
分K
|
11.85
2025-08-21
|
3.38
2018-10-19
|
184.9M
2019-04-17
|
0.1M
2016-01-25
|
+10.11%
2020-07-02
|
-19.34%
2017-07-31
|
+31.65%
2015-03
|
-29.35%
2015-07
|
2140 | 46.4% | 48.9% | |
| 康希通信(688653) | 13.40 | 2025-09-29 | 2023-11-17 |
日K
分K
|
29.26
2023-11-17
|
9.58
2024-08-23
|
43.8M
2025-02-11
|
0.8M
2024-08-14
|
+20.04%
2024-06-07
|
-19.63%
2025-04-07
|
+30.50%
2024-09
|
-27.25%
2024-01
|
444 | 47.5% | 49.3% | |
| 德科立(688205) | 120.66 | 2025-09-29 | 2022-08-09 |
日K
分K
|
131.33
2025-09-01
|
24.10
2024-08-05
|
24.6M
2025-08-25
|
0.1M
2022-12-29
|
+20.01%
2024-09-30
|
-20.00%
2025-04-07
|
+31.81%
2024-09
|
-29.53%
2022-08
|
752 | 46.4% | 52.5% | |
| 新巨丰(301296) | 8.94 | 2025-09-29 | 2022-09-02 |
日K
分K
|
22.07
2022-09-02
|
6.51
2024-09-18
|
37.7M
2022-09-02
|
0.3M
2023-07-24
|
+19.98%
2024-11-13
|
-15.10%
2025-04-07
|
+23.65%
2024-09
|
-26.91%
2022-09
|
734 | 48.5% | 48.4% | |
| 万祥科技(301180) | 14.90 | 2025-09-29 | 2021-11-16 |
日K
分K
|
41.30
2021-11-16
|
9.31
2024-02-05
|
35.5M
2024-06-19
|
0.4M
2022-12-23
|
+20.03%
2024-06-14
|
-19.97%
2025-04-07
|
+26.50%
2024-05
|
-30.22%
2024-01
|
930 | 47.6% | 50.6% | |
| 应流股份(603308) | 32.80 | 2025-09-29 | 2015-01-05 |
日K
分K
|
38.78
2015-06-17
|
6.06
2019-08-06
|
66.0M
2025-01-08
|
0.5M
2018-09-28
|
+10.03%
2022-05-31
|
-30.18%
2019-05-23
|
+37.49%
2015-12
|
-28.68%
2024-01
|
2533 | 49.3% | 49.3% | |
| 京东方Ｂ(200725) | 2.99 | 2025-09-29 | 2015-01-05 |
日K
分K
|
5.71
2017-11-17
|
1.75
2016-05-18
|
51.1M
2015-04-14
|
0.1M
2022-12-28
|
+10.18%
2015-06-23
|
-10.14%
2015-08-06
|
+46.70%
2019-02
|
-23.65%
2018-04
|
2597 | 43.0% | 43.7% | |
| 飞荣达(300602) | 32.90 | 2025-09-29 | 2017-01-26 |
日K
分K
|
64.37
2020-02-25
|
8.89
2017-01-26
|
80.5M
2025-08-12
|
0.0M
2017-02-03
|
+72.62%
2018-12-18
|
-42.64%
2020-02-26
|
+159.59%
2017-02
|
-37.60%
2019-01
|
2097 | 48.4% | 50.5% | |
| 双飞股份(300817) | 20.94 | 2025-09-29 | 2020-02-18 |
日K
分K
|
36.34
2025-03-20
|
6.28
2024-02-08
|
47.5M
2025-03-20
|
0.0M
2020-02-19
|
+20.03%
2023-07-03
|
-20.76%
2022-05-11
|
+30.76%
2020-02
|
-26.85%
2024-01
|
1355 | 48.2% | 50.6% | |
| 新宏泰(603016) | 28.44 | 2025-09-29 | 2016-07-01 |
日K
分K
|
66.13
2016-11-22
|
12.23
2016-07-01
|
24.6M
2016-11-22
|
0.0M
2016-07-04
|
+10.04%
2016-07-04
|
-11.22%
2018-10-11
|
+291.01%
2016-07
|
-30.22%
2018-01
|
2058 | 47.0% | 51.4% | |
| 凤凰传媒(601928) | 10.48 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.48
2015-06-15
|
5.66
2018-06-22
|
144.0M
2015-11-20
|
1.5M
2020-12-08
|
+10.14%
2015-09-14
|
-10.20%
2015-06-29
|
+30.47%
2022-08
|
-26.11%
2016-01
|
2599 | 47.9% | 47.8% | |
| 广弘控股(000529) | 5.99 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.40
2015-06-18
|
3.93
2018-10-19
|
131.3M
2022-12-27
|
0.5M
2018-08-31
|
+10.10%
2021-08-04
|
-10.05%
2019-04-25
|
+46.98%
2015-08
|
-30.29%
2016-01
|
2513 | 48.8% | 47.6% | |