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 | ||||||
| 研奥股份(300923) | 25.48 | 2025-09-29 | 2020-12-24 |
日K
分K
|
60.08
2020-12-24
|
11.41
2024-02-07
|
21.2M
2024-07-29
|
0.2M
2022-04-14
|
+20.00%
2021-02-01
|
-20.00%
2024-07-29
|
+33.20%
2024-07
|
-28.41%
2024-01
|
1146 | 51.3% | 47.4% | |
| 中富通(300560) | 13.49 | 2025-09-29 | 2016-11-01 |
日K
分K
|
38.67
2016-11-28
|
6.02
2016-11-01
|
60.4M
2022-03-17
|
0.0M
2016-11-03
|
+20.02%
2022-03-16
|
-20.00%
2025-04-07
|
+430.03%
2016-11
|
-27.25%
2024-01
|
2157 | 50.1% | 48.5% | |
| 韵达股份(002120) | 7.50 | 2025-09-29 | 2015-01-05 |
日K
分K
|
40.45
2016-10-19
|
5.66
2024-02-05
|
230.0M
2025-07-25
|
0.0M
2016-07-15
|
+30.00%
2019-04-30
|
-26.05%
2019-05-01
|
+44.79%
2016-03
|
-29.92%
2016-01
|
2554 | 46.0% | 51.8% | |
| 江化微(603078) | 21.00 | 2025-09-29 | 2017-04-10 |
日K
分K
|
54.85
2017-11-14
|
9.11
2024-02-06
|
81.1M
2024-11-29
|
0.0M
2017-04-13
|
+10.03%
2019-05-27
|
-24.23%
2018-04-10
|
+94.53%
2017-04
|
-37.48%
2019-04
|
2049 | 48.9% | 50.2% | |
| 机器人(300024) | 19.53 | 2025-09-29 | 2015-01-05 |
日K
分K
|
63.50
2015-04-24
|
7.04
2022-04-27
|
403.5M
2024-11-06
|
3.7M
2019-01-23
|
+20.03%
2024-10-30
|
-52.74%
2015-04-28
|
+71.97%
2015-05
|
-49.98%
2015-04
|
2603 | 48.9% | 49.5% | |
| *ST狮头(600539) | 10.52 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.14
2017-04-13
|
3.37
2024-02-08
|
66.1M
2025-03-13
|
0.0M
2015-07-08
|
+10.11%
2015-04-01
|
-10.08%
2024-02-28
|
+35.04%
2015-05
|
-53.90%
2018-04
|
2350 | 49.6% | 45.9% | |
| 我爱我家(000560) | 3.01 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.45
2015-06-09
|
1.42
2024-02-06
|
755.0M
2024-05-21
|
0.4M
2017-03-27
|
+10.23%
2024-03-05
|
-20.13%
2016-05-25
|
+55.19%
2024-09
|
-34.24%
2016-01
|
2451 | 45.3% | 49.8% | |
| 中京电子(002579) | 12.04 | 2025-09-29 | 2015-01-05 |
日K
分K
|
25.20
2015-05-18
|
4.89
2024-02-06
|
275.4M
2025-06-27
|
0.2M
2015-07-14
|
+10.08%
2024-08-28
|
-26.66%
2015-05-18
|
+48.07%
2016-03
|
-38.03%
2016-01
|
2462 | 49.8% | 48.4% | |
| 万得凯(301309) | 30.10 | 2025-09-29 | 2022-09-19 |
日K
分K
|
36.84
2022-09-19
|
18.00
2024-02-06
|
10.0M
2025-08-12
|
0.2M
2023-05-17
|
+12.48%
2024-09-25
|
-20.01%
2025-04-07
|
+19.21%
2024-09
|
-19.94%
2024-01
|
724 | 50.4% | 47.0% | |
| 上海亚虹(603159) | 27.15 | 2025-09-29 | 2016-08-12 |
日K
分K
|
88.53
2017-01-03
|
8.73
2024-09-18
|
17.6M
2023-06-15
|
0.0M
2016-08-16
|
+10.04%
2021-04-06
|
-28.41%
2017-05-25
|
+245.41%
2016-08
|
-45.31%
2017-01
|
2205 | 50.4% | 47.3% | |
| 水井坊(600779) | 43.78 | 2025-09-29 | 2015-01-05 |
日K
分K
|
160.57
2021-07-22
|
7.33
2015-09-16
|
41.7M
2015-04-10
|
0.2M
2015-07-08
|
+10.01%
2024-09-27
|
-10.01%
2018-08-20
|
+44.84%
2024-09
|
-27.41%
2018-10
|
2597 | 49.9% | 49.1% | |
| 英洛华(000795) | 10.57 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.88
2024-11-13
|
3.19
2018-10-19
|
343.0M
2021-12-22
|
1.3M
2015-02-10
|
+10.15%
2016-02-04
|
-50.80%
2015-03-27
|
+111.19%
2019-05
|
-42.92%
2015-03
|
2518 | 48.7% | 48.4% | |
| 南岭民爆(002096) | 13.63 | 2025-09-29 | 2015-01-05 |
日K
分K
|
41.99
2015-06-19
|
4.60
2018-10-19
|
105.5M
2025-07-24
|
0.3M
2021-11-03
|
+10.08%
2018-06-06
|
-10.05%
2018-06-12
|
+62.10%
2020-11
|
-50.98%
2020-12
|
2590 | 49.2% | 48.0% | |
| 海程邦达(603836) | 13.64 | 2025-09-29 | 2021-05-26 |
日K
分K
|
35.52
2021-06-01
|
9.33
2024-02-06
|
27.8M
2023-12-22
|
0.1M
2021-05-31
|
+10.03%
2023-12-25
|
-10.00%
2021-05-31
|
+33.15%
2021-05
|
-29.65%
2024-01
|
1046 | 49.8% | 49.0% | |
| 合诚股份(603909) | 10.61 | 2025-09-29 | 2016-06-28 |
日K
分K
|
84.46
2016-07-22
|
6.68
2024-08-23
|
20.2M
2025-08-20
|
0.0M
2016-06-30
|
+10.07%
2024-08-26
|
-34.64%
2017-11-15
|
+198.37%
2016-07
|
-34.64%
2017-11
|
2193 | 48.7% | 49.1% | |
| 科安达(002972) | 12.14 | 2025-09-29 | 2019-12-27 |
日K
分K
|
31.80
2020-03-13
|
5.77
2024-02-08
|
34.8M
2022-11-09
|
0.0M
2019-12-30
|
+10.04%
2024-04-19
|
-28.37%
2021-04-27
|
+21.03%
2019-12
|
-31.30%
2024-01
|
1385 | 50.9% | 46.7% | |
| 广汽集团(601238) | 7.59 | 2025-09-29 | 2015-01-05 |
日K
分K
|
25.55
2016-05-10
|
7.07
2024-09-18
|
283.2M
2024-12-03
|
0.5M
2015-07-08
|
+10.11%
2015-12-16
|
-29.31%
2016-05-12
|
+38.31%
2020-10
|
-26.31%
2016-05
|
2591 | 48.1% | 49.3% | |
| 格灵深瞳(688207) | 16.71 | 2025-09-29 | 2022-03-17 |
日K
分K
|
54.29
2023-04-04
|
9.70
2024-09-18
|
33.7M
2024-10-29
|
0.5M
2022-12-29
|
+20.03%
2024-10-24
|
-24.87%
2023-06-14
|
+37.02%
2024-09
|
-33.78%
2024-01
|
833 | 46.8% | 52.0% | |
| 西藏城投(600773) | 10.64 | 2025-09-29 | 2015-01-05 |
日K
分K
|
37.70
2021-09-15
|
4.66
2020-02-04
|
141.6M
2025-07-23
|
1.1M
2019-11-13
|
+10.20%
2015-07-31
|
-11.27%
2015-07-23
|
+62.42%
2021-07
|
-26.90%
2020-03
|
2485 | 48.9% | 48.8% | |
| 和晶科技(300279) | 7.60 | 2025-09-29 | 2015-11-05 |
日K
分K
|
22.39
2015-11-25
|
3.22
2024-02-07
|
160.8M
2020-10-23
|
0.7M
2018-06-06
|
+20.03%
2024-09-25
|
-19.62%
2025-04-07
|
+50.39%
2015-11
|
-29.66%
2016-01
|
2360 | 48.0% | 49.4% | |
| 维业股份(300621) | 9.12 | 2025-09-29 | 2017-03-16 |
日K
分K
|
24.59
2017-04-06
|
5.22
2024-02-08
|
58.6M
2024-10-31
|
0.0M
2017-03-22
|
+20.04%
2021-03-08
|
-19.98%
2025-04-07
|
+185.33%
2017-03
|
-28.37%
2022-04
|
2067 | 50.5% | 47.1% | |
| 京城股份(600860) | 12.18 | 2025-09-29 | 2015-01-05 |
日K
分K
|
28.80
2021-12-21
|
3.01
2020-04-29
|
85.7M
2022-03-25
|
0.1M
2020-08-18
|
+10.11%
2016-11-21
|
-10.20%
2015-06-17
|
+102.05%
2021-12
|
-34.26%
2016-01
|
2459 | 49.7% | 47.3% | |
| 东方铁塔(002545) | 13.71 | 2025-09-29 | 2015-01-05 |
日K
分K
|
24.75
2015-04-14
|
5.20
2018-10-19
|
89.4M
2015-12-24
|
0.4M
2015-12-21
|
+10.09%
2015-05-15
|
-68.96%
2015-05-05
|
+27.26%
2017-08
|
-62.22%
2015-05
|
2371 | 48.2% | 48.1% | |
| 纽威股份(603699) | 44.19 | 2025-09-29 | 2015-01-05 |
日K
分K
|
36.68
2025-09-11
|
6.97
2022-04-27
|
37.1M
2021-08-23
|
0.4M
2018-09-12
|
+10.08%
2015-05-25
|
-10.28%
2015-08-20
|
+31.20%
2024-02
|
-27.45%
2018-06
|
2591 | 49.4% | 47.8% | |
| 长城汽车(601633) | 24.40 | 2025-09-29 | 2015-01-05 |
日K
分K
|
69.80
2021-10-26
|
5.50
2018-12-25
|
205.5M
2015-07-13
|
2.1M
2018-06-29
|
+10.12%
2016-06-29
|
-10.00%
2015-07-13
|
+68.14%
2020-07
|
-26.49%
2015-07
|
2579 | 46.7% | 51.5% | |
| 招商南油(601975) | 3.05 | 2025-09-29 | 2019-01-08 |
日K
分K
|
6.25
2022-10-19
|
1.70
2022-04-27
|
815.6M
2025-06-23
|
2.6M
2019-01-10
|
+21.01%
2019-05-17
|
-16.12%
2019-05-22
|
+61.95%
2022-05
|
-38.07%
2019-01
|
1602 | 42.0% | 48.2% | |
| 仁度生物(688193) | 47.28 | 2025-09-29 | 2022-03-30 |
日K
分K
|
72.00
2022-03-30
|
22.50
2024-02-06
|
5.1M
2022-03-30
|
0.0M
2022-09-28
|
+19.87%
2024-02-08
|
-15.43%
2024-02-05
|
+23.98%
2024-10
|
-27.46%
2024-01
|
840 | 48.8% | 49.9% | |
| 海星股份(603115) | 18.32 | 2025-09-29 | 2019-08-09 |
日K
分K
|
32.47
2021-11-22
|
8.83
2024-02-06
|
44.3M
2025-07-23
|
0.0M
2019-08-12
|
+10.03%
2025-07-18
|
-10.01%
2020-02-03
|
+83.08%
2019-08
|
-26.23%
2024-01
|
1467 | 49.5% | 48.1% | |
| 森林包装(605500) | 9.19 | 2025-09-29 | 2020-12-22 |
日K
分K
|
18.46
2020-12-22
|
5.07
2024-02-06
|
74.6M
2025-07-11
|
0.4M
2022-09-30
|
+10.04%
2025-07-07
|
-29.54%
2021-05-10
|
+16.38%
2024-11
|
-28.96%
2021-05
|
1147 | 51.9% | 45.9% | |
| 北方国际(000065) | 10.73 | 2025-09-29 | 2015-01-05 |
日K
分K
|
39.55
2015-06-10
|
5.55
2021-02-04
|
150.9M
2023-03-21
|
1.1M
2019-12-02
|
+10.05%
2022-08-17
|
-40.01%
2015-04-27
|
+51.29%
2023-03
|
-33.19%
2016-05
|
2492 | 49.1% | 48.5% | |
| 中泰化学(002092) | 4.60 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.14
2017-08-04
|
3.31
2024-09-18
|
290.1M
2024-05-27
|
0.5M
2024-05-22
|
+10.07%
2016-02-15
|
-10.05%
2015-07-10
|
+32.60%
2017-07
|
-27.42%
2015-06
|
2502 | 47.4% | 48.8% | |
| Huatai Zijin Baowan Logistics and(180303) | 4.60 | 2025-09-29 | 2024-10-29 |
日K
分K
|
5.17
2025-08-06
|
3.66
2024-11-27
|
12.0M
2024-10-29
|
0.0M
2025-04-29
|
+3.40%
2025-06-05
|
-2.68%
2024-11-01
|
+4.59%
2024-12
|
-4.65%
2024-11
|
200 | 49.5% | 47.5% | |
| 云路股份(688190) | 107.45 | 2025-09-29 | 2021-11-26 |
日K
分K
|
147.02
2021-11-29
|
50.00
2022-04-28
|
20.1M
2021-11-26
|
0.1M
2023-08-16
|
+20.00%
2025-03-18
|
-10.88%
2025-04-07
|
+31.33%
2024-09
|
-25.94%
2022-03
|
922 | 45.7% | 53.5% | |
| 和仁科技(300550) | 12.28 | 2025-09-29 | 2016-10-18 |
日K
分K
|
110.24
2016-11-14
|
7.03
2024-02-06
|
29.3M
2024-07-24
|
0.0M
2016-10-21
|
+43.12%
2017-12-22
|
-30.53%
2017-05-19
|
+135.59%
2016-10
|
-38.33%
2017-05
|
2167 | 47.5% | 50.5% | |
| 日海智能(002313) | 10.75 | 2025-09-29 | 2015-01-05 |
日K
分K
|
33.88
2018-01-09
|
4.64
2024-02-08
|
129.3M
2025-08-08
|
0.0M
2022-05-09
|
+10.08%
2024-09-11
|
-10.09%
2018-06-08
|
+33.78%
2016-07
|
-33.68%
2022-04
|
2468 | 48.7% | 48.9% | |
| 维宏股份(300508) | 29.19 | 2025-09-29 | 2016-04-19 |
日K
分K
|
162.48
2016-06-29
|
13.73
2024-02-06
|
20.5M
2025-02-26
|
0.0M
2016-04-22
|
+20.02%
2021-06-29
|
-43.61%
2016-05-11
|
+114.35%
2016-04
|
-30.36%
2016-07
|
2283 | 50.5% | 48.5% | |
| 超声电子(000823) | 13.84 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.21
2015-06-15
|
5.56
2018-10-19
|
132.4M
2016-09-13
|
1.9M
2022-12-29
|
+10.07%
2018-07-13
|
-10.03%
2018-02-01
|
+32.06%
2019-12
|
-26.73%
2015-06
|
2601 | 50.6% | 47.1% | |
| 远达环保(600292) | 12.31 | 2025-09-29 | 2015-01-05 |
日K
分K
|
32.82
2015-06-09
|
4.09
2024-02-06
|
207.2M
2024-12-04
|
0.6M
2015-07-13
|
+10.07%
2024-09-23
|
-10.23%
2015-07-24
|
+114.43%
2024-10
|
-29.72%
2016-01
|
2589 | 49.3% | 47.5% | |
| 紫建电子(301121) | 52.35 | 2025-09-29 | 2022-08-08 |
日K
分K
|
122.49
2022-08-19
|
19.83
2024-02-06
|
14.3M
2025-08-18
|
0.3M
2023-05-08
|
+20.00%
2024-03-19
|
-26.27%
2025-05-06
|
+20.61%
2023-01
|
-28.90%
2024-01
|
753 | 47.7% | 51.5% | |
| 云天化(600096) | 26.18 | 2025-09-29 | 2015-01-05 |
日K
分K
|
37.25
2021-09-14
|
4.25
2018-10-19
|
270.1M
2021-09-01
|
1.7M
2019-01-08
|
+10.32%
2015-07-28
|
-10.32%
2015-06-30
|
+58.06%
2021-08
|
-23.93%
2016-01
|
2599 | 49.4% | 48.7% | |
| 三角轮胎(601163) | 13.86 | 2025-09-29 | 2016-09-09 |
日K
分K
|
50.99
2016-09-20
|
10.07
2022-04-27
|
97.5M
2016-09-20
|
0.1M
2016-09-09
|
+10.04%
2023-01-04
|
-10.01%
2020-02-03
|
+20.61%
2016-09
|
-17.12%
2018-06
|
2187 | 49.3% | 47.9% | |
| 万控智造(603070) | 13.87 | 2025-09-29 | 2022-03-10 |
日K
分K
|
42.58
2022-03-28
|
9.70
2024-02-06
|
49.1M
2022-03-23
|
0.4M
2022-03-11
|
+10.04%
2024-02-07
|
-10.03%
2025-04-07
|
+149.48%
2022-03
|
-44.50%
2022-04
|
854 | 49.5% | 48.7% | |
| 康盛股份(002418) | 4.63 | 2025-09-29 | 2015-01-05 |
日K
分K
|
32.88
2015-04-24
|
1.41
2021-02-08
|
475.8M
2025-01-15
|
0.8M
2018-06-22
|
+10.32%
2024-07-05
|
-65.62%
2015-05-06
|
+39.69%
2021-05
|
-57.63%
2015-05
|
2410 | 46.4% | 49.0% | |
| 黑猫股份(002068) | 10.81 | 2025-09-29 | 2015-01-09 |
日K
分K
|
24.25
2022-08-03
|
3.45
2020-02-04
|
116.0M
2024-11-07
|
0.4M
2015-07-14
|
+10.10%
2020-05-25
|
-10.07%
2015-09-07
|
+47.35%
2021-11
|
-32.93%
2024-01
|
2591 | 46.9% | 50.2% | |
| Guang Zhou Huayan Precision Machinery Co Ltd(301138) | 35.58 | 2025-09-29 | 2021-12-15 |
日K
分K
|
126.00
2021-12-15
|
14.02
2024-02-06
|
21.0M
2021-12-15
|
0.2M
2023-01-13
|
+20.02%
2024-02-26
|
-20.70%
2021-12-17
|
+62.83%
2024-02
|
-27.55%
2024-01
|
909 | 49.0% | 49.8% | |
| 天海防务(300008) | 6.19 | 2025-09-29 | 2015-09-11 |
日K
分K
|
14.07
2016-07-04
|
2.21
2019-02-01
|
577.1M
2025-03-21
|
3.0M
2020-02-03
|
+20.03%
2020-09-01
|
-20.00%
2020-09-07
|
+62.25%
2015-10
|
-26.65%
2015-09
|
2404 | 48.1% | 48.5% | |
| Mingyue Optical Lens Co Ltd(301101) | 43.37 | 2025-09-29 | 2021-12-16 |
日K
分K
|
65.13
2025-02-27
|
18.81
2022-04-27
|
33.3M
2021-12-16
|
0.3M
2024-01-19
|
+20.02%
2024-08-13
|
-19.77%
2021-12-17
|
+56.07%
2024-11
|
-27.50%
2024-01
|
908 | 48.2% | 50.9% | |
| 吉贝尔(688566) | 35.63 | 2025-09-29 | 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% | |
| 交控科技(688015) | 24.80 | 2025-09-29 | 2019-07-22 |
日K
分K
|
71.17
2019-08-06
|
10.52
2024-02-06
|
24.9M
2019-07-22
|
0.2M
2022-10-11
|
+26.32%
2019-07-23
|
-20.01%
2020-02-03
|
+42.82%
2019-07
|
-25.85%
2024-01
|
1493 | 49.2% | 49.2% | |
| 日照港(600017) | 3.10 | 2025-09-29 | 2015-01-05 |
日K
分K
|
11.75
2015-06-18
|
2.35
2020-02-04
|
371.6M
2015-01-28
|
3.5M
2021-07-21
|
+10.14%
2015-09-24
|
-10.04%
2020-01-17
|
+33.93%
2015-10
|
-28.84%
2016-01
|
2601 | 44.9% | 43.0% | |