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 | ||||||
| 兆新股份(002256) | 3.10 | 2025-09-29 | 2015-03-02 |
日K
分K
|
30.70
2015-04-07
|
0.69
2020-05-22
|
654.9M
2025-09-03
|
0.3M
2015-03-02
|
+10.26%
2024-02-19
|
-72.88%
2015-04-28
|
+157.38%
2021-08
|
-74.22%
2015-04
|
2333 | 45.0% | 49.5% | |
| 天顺股份(002800) | 13.99 | 2025-09-29 | 2016-05-30 |
日K
分K
|
113.38
2016-07-07
|
7.67
2024-02-08
|
50.9M
2025-04-11
|
0.0M
2016-05-31
|
+10.05%
2024-08-15
|
-34.96%
2019-04-30
|
+512.00%
2016-06
|
-30.67%
2022-06
|
2255 | 51.3% | 47.3% | |
| 西藏旅游(600749) | 18.67 | 2025-09-29 | 2015-03-25 |
日K
分K
|
32.38
2025-08-19
|
7.31
2020-02-04
|
68.0M
2025-08-19
|
0.1M
2018-05-02
|
+10.05%
2020-07-20
|
-10.32%
2015-06-17
|
+50.90%
2015-04
|
-27.78%
2015-06
|
2384 | 49.6% | 47.8% | |
| 海螺水泥(600585) | 23.35 | 2025-09-29 | 2015-01-05 |
日K
分K
|
63.56
2020-07-30
|
12.78
2016-02-01
|
270.6M
2025-07-22
|
4.1M
2016-10-20
|
+10.07%
2015-07-08
|
-10.06%
2015-07-24
|
+25.33%
2017-11
|
-19.01%
2015-06
|
2601 | 48.3% | 50.5% | |
| 沃华医药(002107) | 6.23 | 2025-09-29 | 2015-01-05 |
日K
分K
|
51.41
2015-05-25
|
3.20
2024-02-08
|
94.5M
2025-07-11
|
0.2M
2017-12-14
|
+10.08%
2022-10-20
|
-37.39%
2020-05-29
|
+93.62%
2015-03
|
-33.20%
2016-01
|
2583 | 49.3% | 47.5% | |
| 誉衡药业(002437) | 3.12 | 2025-09-29 | 2015-01-26 |
日K
分K
|
37.50
2015-04-07
|
1.66
2024-06-25
|
632.5M
2023-11-01
|
1.4M
2018-08-13
|
+10.23%
2024-06-12
|
-66.12%
2015-04-28
|
+48.57%
2019-03
|
-68.29%
2015-04
|
2418 | 44.5% | 49.4% | |
| 金鸿控股(000669) | 3.12 | 2025-09-29 | 2015-01-05 |
日K
分K
|
37.98
2015-04-30
|
1.22
2024-04-18
|
125.1M
2023-11-20
|
0.6M
2018-08-06
|
+10.10%
2019-08-12
|
-27.93%
2016-05-16
|
+44.22%
2021-08
|
-33.90%
2015-08
|
2428 | 46.4% | 48.1% | |
| 博彦科技(002649) | 14.08 | 2025-09-29 | 2015-01-05 |
日K
分K
|
73.48
2015-03-25
|
5.92
2018-10-19
|
159.1M
2025-02-13
|
0.3M
2015-08-18
|
+10.05%
2020-08-04
|
-63.34%
2015-05-07
|
+34.75%
2015-03
|
-56.74%
2015-05
|
2546 | 50.0% | 48.0% | |
| 东方市场(000301) | 9.39 | 2025-09-29 | 2015-01-05 |
日K
分K
|
41.30
2021-09-16
|
4.05
2016-01-28
|
208.4M
2017-10-12
|
1.0M
2015-07-15
|
+10.07%
2017-03-07
|
-10.19%
2015-07-02
|
+54.31%
2020-11
|
-26.51%
2016-01
|
2427 | 47.8% | 47.5% | |
| 顺鑫农业(000860) | 15.66 | 2025-09-29 | 2015-01-05 |
日K
分K
|
79.00
2020-08-31
|
12.77
2018-02-09
|
84.5M
2024-11-08
|
0.2M
2015-04-22
|
+29.99%
2019-04-30
|
-29.83%
2019-05-01
|
+40.14%
2019-03
|
-31.56%
2022-01
|
2571 | 48.1% | 50.5% | |
| 中粮工科(301058) | 10.99 | 2025-09-29 | 2021-09-09 |
日K
分K
|
24.13
2022-01-18
|
7.59
2024-09-09
|
92.1M
2024-10-11
|
1.0M
2023-10-17
|
+20.04%
2025-04-08
|
-13.57%
2024-10-08
|
+50.62%
2021-12
|
-19.80%
2021-10
|
971 | 48.7% | 49.6% | |
| 趣睡科技(301336) | 51.82 | 2025-09-29 | 2022-08-12 |
日K
分K
|
119.20
2022-08-12
|
21.81
2024-02-08
|
8.6M
2025-02-21
|
0.2M
2023-07-06
|
+20.01%
2024-12-20
|
-20.01%
2025-04-07
|
+48.94%
2024-12
|
-36.21%
2022-08
|
749 | 46.7% | 51.7% | |
| 长荣股份(300195) | 7.86 | 2025-09-29 | 2015-01-05 |
日K
分K
|
47.00
2015-06-02
|
3.60
2024-02-07
|
142.9M
2025-07-15
|
0.0M
2015-08-25
|
+20.03%
2025-03-03
|
-19.97%
2025-04-07
|
+44.54%
2015-03
|
-29.89%
2016-01
|
2537 | 48.8% | 48.2% | |
| 浙江东方(600120) | 6.29 | 2025-09-29 | 2015-01-05 |
日K
分K
|
53.30
2015-06-15
|
3.03
2024-02-06
|
859.5M
2025-02-13
|
0.3M
2016-07-01
|
+10.13%
2022-07-11
|
-44.77%
2017-09-20
|
+51.39%
2016-07
|
-40.94%
2017-09
|
2418 | 46.8% | 48.4% | |
| 丰元股份(002805) | 14.18 | 2025-09-29 | 2016-07-07 |
日K
分K
|
71.99
2016-08-16
|
6.96
2016-07-07
|
68.2M
2024-11-07
|
0.0M
2016-07-08
|
+10.06%
2016-07-07
|
-40.01%
2017-05-23
|
+359.64%
2016-07
|
-53.75%
2017-05
|
2233 | 48.5% | 49.9% | |
| 百通能源(001376) | 12.62 | 2025-09-29 | 2023-11-03 |
日K
分K
|
49.40
2023-11-03
|
11.11
2025-04-09
|
50.8M
2024-11-05
|
0.5M
2024-04-16
|
+10.03%
2024-01-29
|
-10.05%
2023-11-03
|
+16.34%
2024-09
|
-40.95%
2023-11
|
454 | 46.5% | 50.7% | |
| 白云机场(600004) | 9.47 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.69
2019-10-10
|
7.63
2015-07-08
|
118.3M
2015-07-08
|
2.6M
2016-06-23
|
+10.04%
2020-04-28
|
-32.40%
2015-06-17
|
+26.91%
2020-04
|
-38.88%
2015-06
|
2601 | 48.3% | 49.8% | |
| 漱玉平民(301017) | 11.05 | 2025-09-29 | 2021-07-05 |
日K
分K
|
36.50
2021-07-05
|
8.87
2024-08-28
|
39.0M
2024-11-04
|
0.5M
2023-07-11
|
+20.00%
2024-09-04
|
-19.11%
2025-04-07
|
+39.19%
2021-10
|
-33.40%
2021-07
|
1019 | 45.4% | 53.2% | |
| 海晨股份(300873) | 25.26 | 2025-09-29 | 2020-08-24 |
日K
分K
|
51.12
2020-08-26
|
12.97
2024-09-18
|
35.3M
2025-02-24
|
0.4M
2025-07-16
|
+37.69%
2020-08-24
|
-19.16%
2025-04-07
|
+37.29%
2022-08
|
-32.64%
2024-01
|
1227 | 48.7% | 50.4% | |
| 天茂集团(000627) | 1.58 | 2025-08-13 | 2015-01-16 |
日K
分K
|
17.30
2015-06-08
|
1.35
2025-08-05
|
597.1M
2024-12-10
|
-
2025-08-13
|
+10.14%
2024-09-04
|
-10.08%
2024-09-12
|
+83.15%
2015-01
|
-25.37%
2015-06
|
2498 | 45.0% | 49.1% | |
| 成都路桥(002628) | 4.74 | 2025-09-29 | 2015-01-05 |
日K
分K
|
10.35
2016-02-23
|
1.75
2024-07-09
|
321.7M
2024-10-24
|
1.1M
2018-04-25
|
+10.16%
2024-09-27
|
-10.06%
2015-08-28
|
+187.23%
2024-10
|
-27.26%
2024-11
|
2576 | 46.4% | 47.9% | |
| 易德龙(603380) | 50.62 | 2025-09-29 | 2017-06-22 |
日K
分K
|
44.99
2025-09-11
|
12.79
2018-10-12
|
26.5M
2017-07-04
|
0.0M
2017-06-23
|
+10.02%
2021-06-23
|
-10.01%
2017-07-14
|
+77.18%
2017-06
|
-30.47%
2024-01
|
1981 | 50.9% | 47.8% | |
| 展鹏科技(603488) | 7.91 | 2025-09-29 | 2017-05-16 |
日K
分K
|
26.04
2017-05-31
|
4.64
2018-10-17
|
58.7M
2020-07-16
|
0.0M
2017-05-17
|
+10.07%
2020-06-11
|
-33.40%
2018-05-08
|
+135.87%
2017-05
|
-48.01%
2018-05
|
2011 | 47.8% | 49.3% | |
| 何氏眼科(301103) | 20.59 | 2025-09-29 | 2022-03-22 |
日K
分K
|
48.99
2023-06-05
|
16.24
2025-04-09
|
24.4M
2022-03-22
|
0.4M
2024-07-16
|
+20.01%
2023-04-26
|
-17.82%
2025-04-07
|
+44.98%
2023-04
|
-21.95%
2024-01
|
846 | 49.3% | 49.1% | |
| 楚江新材(002171) | 9.51 | 2025-09-29 | 2015-05-11 |
日K
分K
|
40.71
2015-06-03
|
4.08
2018-10-19
|
132.4M
2024-11-28
|
0.1M
2015-05-14
|
+10.09%
2016-04-07
|
-50.56%
2015-08-27
|
+125.38%
2015-05
|
-48.77%
2015-08
|
2445 | 48.5% | 48.1% | |
| Xinlei Compressor Co Ltd(301317) | 33.32 | 2025-09-29 | 2023-01-19 |
日K
分K
|
45.60
2025-05-14
|
10.29
2024-02-06
|
29.5M
2025-05-09
|
0.1M
2024-09-11
|
+20.01%
2025-05-08
|
-19.60%
2025-04-07
|
+19.75%
2024-09
|
-25.18%
2024-01
|
642 | 45.8% | 52.6% | |
| 三和管桩(003037) | 7.95 | 2025-09-29 | 2021-02-04 |
日K
分K
|
21.69
2021-04-09
|
4.80
2024-08-23
|
122.4M
2025-07-23
|
0.2M
2021-02-05
|
+10.08%
2025-01-07
|
-10.02%
2025-04-07
|
+42.76%
2021-02
|
-19.41%
2021-04
|
1117 | 48.4% | 49.3% | |
| 荣信文化(301231) | 23.94 | 2025-09-29 | 2022-09-08 |
日K
分K
|
52.97
2023-05-12
|
11.50
2024-02-08
|
22.8M
2024-06-27
|
0.7M
2022-12-15
|
+20.01%
2024-06-11
|
-18.99%
2025-04-07
|
+32.44%
2023-08
|
-32.90%
2022-09
|
730 | 50.3% | 48.2% | |
| 帝欧家居(002798) | 6.40 | 2025-09-29 | 2016-05-25 |
日K
分K
|
57.58
2016-06-29
|
2.87
2024-07-10
|
63.0M
2023-09-05
|
0.0M
2016-05-27
|
+10.09%
2024-04-16
|
-41.89%
2016-08-26
|
+253.68%
2016-06
|
-35.98%
2016-08
|
2172 | 47.7% | 49.9% | |
| 口子窖(603589) | 33.62 | 2025-09-29 | 2015-06-29 |
日K
分K
|
86.49
2021-12-16
|
19.20
2015-06-29
|
48.8M
2021-06-18
|
0.0M
2015-07-01
|
+10.02%
2016-04-29
|
-10.01%
2015-07-14
|
+79.51%
2015-07
|
-33.14%
2018-10
|
2485 | 48.4% | 50.8% | |
| 隧道股份(600820) | 6.42 | 2025-09-29 | 2015-01-05 |
日K
分K
|
22.60
2015-06-01
|
4.79
2021-07-30
|
435.5M
2025-07-23
|
3.5M
2019-10-24
|
+10.07%
2025-07-22
|
-11.10%
2015-07-10
|
+48.37%
2015-05
|
-38.06%
2015-06
|
2601 | 46.3% | 47.8% | |
| 京能置业(600791) | 4.82 | 2025-09-29 | 2015-01-05 |
日K
分K
|
17.78
2015-06-12
|
2.72
2024-02-08
|
132.8M
2022-04-15
|
0.4M
2015-07-14
|
+11.70%
2015-07-24
|
-10.69%
2016-01-04
|
+49.25%
2022-11
|
-27.25%
2016-01
|
2599 | 48.8% | 46.9% | |
| 光韵达(300227) | 9.65 | 2025-09-29 | 2015-06-04 |
日K
分K
|
55.38
2015-06-04
|
4.21
2024-02-06
|
132.9M
2024-11-07
|
0.0M
2015-07-20
|
+19.98%
2024-10-31
|
-42.31%
2018-04-19
|
+47.21%
2015-08
|
-41.18%
2018-04
|
2408 | 49.5% | 47.8% | |
| 合兴包装(002228) | 3.22 | 2025-09-29 | 2015-01-05 |
日K
分K
|
24.70
2015-04-22
|
2.17
2024-02-06
|
142.6M
2016-02-02
|
0.6M
2015-02-09
|
+10.12%
2018-02-05
|
-64.76%
2015-05-05
|
+31.40%
2016-03
|
-46.33%
2015-05
|
2467 | 47.0% | 45.7% | |
| 荣盛发展(002146) | 1.61 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.55
2017-04-14
|
1.13
2024-09-10
|
928.7M
2023-07-31
|
3.5M
2017-01-12
|
+10.27%
2025-03-26
|
-10.09%
2022-02-07
|
+90.00%
2023-07
|
-30.36%
2023-05
|
2570 | 45.0% | 49.9% | |
| 国寿安保科创3年封闭混合(501097) | 1.61 | 2025-09-29 | 2020-08-28 |
日K
分K
|
1.73
2020-09-09
|
0.71
2024-02-05
|
0.8M
2020-09-21
|
0.0M
2025-04-02
|
+10.02%
2020-09-17
|
-10.00%
2024-09-10
|
+23.94%
2024-02
|
-17.39%
2024-01
|
959 | 44.0% | 45.3% | |
| 方大Ｂ(200055) | 1.61 | 2025-09-29 | 2015-05-07 |
日K
分K
|
6.99
2015-06-18
|
1.41
2024-09-11
|
27.7M
2019-01-03
|
0.0M
2023-06-09
|
+10.05%
2015-07-03
|
-10.14%
2015-06-30
|
+27.88%
2015-05
|
-17.46%
2015-08
|
2515 | 41.3% | 42.1% | |
| Fujian Tendering Co Ltd(301136) | 11.28 | 2025-09-29 | 2022-01-11 |
日K
分K
|
32.33
2022-01-19
|
6.85
2024-02-08
|
55.8M
2024-08-08
|
0.8M
2023-01-10
|
+20.04%
2024-06-04
|
-20.02%
2025-04-07
|
+24.31%
2024-09
|
-17.94%
2024-01
|
891 | 47.7% | 50.8% | |
| 皖通科技(002331) | 8.07 | 2025-09-29 | 2015-03-25 |
日K
分K
|
46.83
2015-06-18
|
4.23
2024-02-08
|
144.8M
2023-11-29
|
0.3M
2015-03-26
|
+10.08%
2022-10-21
|
-19.72%
2015-04-27
|
+70.28%
2015-05
|
-38.80%
2015-06
|
2379 | 49.7% | 48.2% | |
| 天安新材(603725) | 9.69 | 2025-09-29 | 2017-09-06 |
日K
分K
|
25.57
2017-09-21
|
4.06
2024-02-08
|
68.1M
2023-12-07
|
0.0M
2017-09-07
|
+10.09%
2017-09-06
|
-27.71%
2022-06-20
|
+87.18%
2017-09
|
-23.83%
2022-06
|
1932 | 50.4% | 46.7% | |
| 汇通能源(600605) | 34.02 | 2025-09-29 | 2015-01-05 |
日K
分K
|
43.40
2024-11-28
|
6.53
2022-04-27
|
46.9M
2022-11-02
|
0.1M
2015-07-08
|
+10.05%
2019-07-19
|
-28.57%
2019-04-18
|
+64.92%
2022-09
|
-37.75%
2019-04
|
2583 | 52.0% | 46.1% | |
| 亿利达(002686) | 6.49 | 2025-09-29 | 2015-01-05 |
日K
分K
|
25.08
2015-06-18
|
3.71
2024-08-23
|
131.8M
2023-01-18
|
0.0M
2015-07-29
|
+10.08%
2024-09-18
|
-28.48%
2015-04-28
|
+47.61%
2015-08
|
-37.57%
2016-01
|
2508 | 48.2% | 48.6% | |
| 海昌新材(300885) | 24.37 | 2025-09-29 | 2020-09-10 |
日K
分K
|
32.14
2025-08-12
|
4.26
2024-02-08
|
52.4M
2025-07-30
|
0.6M
2023-05-12
|
+20.02%
2022-03-18
|
-20.03%
2025-04-07
|
+22.12%
2021-11
|
-27.44%
2024-01
|
1214 | 49.2% | 49.4% | |
| 铁科轨道(688569) | 21.13 | 2025-09-29 | 2020-08-31 |
日K
分K
|
55.79
2023-08-03
|
14.06
2022-04-27
|
33.4M
2020-08-31
|
0.1M
2025-07-16
|
+20.01%
2023-04-19
|
-20.00%
2023-08-04
|
+78.42%
2023-04
|
-30.58%
2023-08
|
1223 | 47.8% | 50.7% | |
| 皖新传媒(601801) | 6.51 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.13
2015-06-12
|
4.24
2021-08-02
|
174.2M
2023-05-08
|
1.3M
2019-08-08
|
+10.13%
2016-02-16
|
-10.11%
2016-02-29
|
+23.67%
2015-03
|
-27.92%
2016-01
|
2580 | 46.9% | 48.6% | |
| 江苏国信(002608) | 8.15 | 2025-09-29 | 2015-01-05 |
日K
分K
|
17.66
2015-06-15
|
5.16
2022-04-27
|
63.4M
2022-06-10
|
0.0M
2016-12-29
|
+10.07%
2018-07-16
|
-9.98%
2021-01-14
|
+29.13%
2019-02
|
-23.99%
2015-07
|
2267 | 46.7% | 47.6% | |
| 新华联(000620) | 1.63 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.84
2015-06-11
|
0.97
2023-05-19
|
420.7M
2022-09-28
|
0.7M
2015-08-14
|
+10.29%
2021-10-19
|
-10.16%
2023-04-19
|
+63.64%
2022-09
|
-43.71%
2023-04
|
2578 | 43.8% | 49.1% | |
| 渝三峡Ａ(000565) | 8.16 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.32
2015-06-17
|
3.44
2024-02-07
|
166.3M
2025-05-12
|
0.7M
2018-06-11
|
+10.10%
2025-04-25
|
-10.19%
2015-08-17
|
+52.63%
2015-05
|
-34.55%
2016-01
|
2471 | 48.8% | 47.1% | |
| 虹软科技(688088) | 57.20 | 2025-09-29 | 2019-07-22 |
日K
分K
|
109.88
2020-02-13
|
21.00
2022-04-27
|
32.9M
2025-09-01
|
0.9M
2022-12-23
|
+20.00%
2020-01-16
|
-20.00%
2025-04-07
|
+51.76%
2020-01
|
-30.43%
2024-01
|
1493 | 48.8% | 50.5% | |
| 上海电影(601595) | 29.47 | 2025-09-29 | 2016-08-17 |
日K
分K
|
54.99
2016-11-08
|
8.31
2022-10-11
|
53.9M
2016-09-05
|
0.0M
2016-08-18
|
+10.04%
2023-03-07
|
-14.82%
2020-07-23
|
+159.44%
2016-08
|
-25.08%
2024-06
|
2204 | 47.9% | 50.1% | |