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 | ||||||
| 中顺洁柔(002511) | 8.19 | 2025-09-29 | 2015-01-05 |
日K
分K
|
35.22
2021-06-02
|
4.40
2015-09-15
|
79.0M
2015-07-16
|
1.1M
2015-07-15
|
+10.06%
2015-09-23
|
-41.84%
2016-04-19
|
+41.71%
2015-10
|
-28.67%
2015-07
|
2573 | 47.0% | 49.9% | |
| 登云股份(002715) | 24.59 | 2025-09-29 | 2015-01-05 |
日K
分K
|
74.59
2015-06-12
|
6.90
2024-02-08
|
22.6M
2025-03-19
|
0.1M
2015-07-07
|
+10.04%
2022-05-11
|
-33.18%
2020-06-30
|
+55.10%
2015-05
|
-28.80%
2015-08
|
2583 | 48.8% | 49.1% | |
| 蓝色光标(300058) | 6.56 | 2025-09-29 | 2015-01-05 |
日K
分K
|
25.50
2015-06-09
|
3.72
2018-10-12
|
983.9M
2025-03-07
|
3.5M
2015-07-14
|
+20.03%
2024-11-01
|
-29.59%
2025-05-28
|
+54.19%
2023-03
|
-35.36%
2022-04
|
2526 | 48.2% | 49.4% | |
| 金道科技(301279) | 22.98 | 2025-09-29 | 2022-04-13 |
日K
分K
|
43.03
2022-04-13
|
11.89
2024-02-08
|
18.1M
2024-06-27
|
0.1M
2023-05-16
|
+20.01%
2024-06-25
|
-24.40%
2025-05-22
|
+40.36%
2024-06
|
-35.07%
2022-04
|
832 | 48.0% | 51.1% | |
| 三峡水利(600116) | 6.57 | 2025-09-29 | 2015-01-05 |
日K
分K
|
13.80
2017-04-13
|
3.29
2015-07-09
|
240.5M
2016-02-17
|
1.0M
2018-12-12
|
+10.10%
2016-01-26
|
-10.40%
2015-08-21
|
+51.17%
2016-03
|
-28.04%
2016-04
|
2589 | 46.7% | 49.5% | |
| 森源电气(002358) | 4.93 | 2025-09-29 | 2015-01-05 |
日K
分K
|
41.88
2015-03-06
|
2.27
2022-04-27
|
231.1M
2025-01-23
|
0.6M
2021-04-30
|
+10.08%
2024-10-15
|
-48.73%
2015-03-13
|
+41.50%
2022-11
|
-41.78%
2015-03
|
2426 | 48.2% | 48.0% | |
| 广电网络(600831) | 4.93 | 2025-09-29 | 2015-01-05 |
日K
分K
|
27.60
2015-05-28
|
1.76
2024-07-22
|
175.4M
2019-03-22
|
0.0M
2024-07-10
|
+10.16%
2015-02-26
|
-10.14%
2015-07-06
|
+81.92%
2015-02
|
-36.96%
2015-06
|
2587 | 48.3% | 47.8% | |
| 捷顺科技(002609) | 9.88 | 2025-09-29 | 2015-01-05 |
日K
分K
|
36.38
2015-06-15
|
5.21
2018-10-19
|
100.5M
2023-11-27
|
0.2M
2015-07-14
|
+10.06%
2015-01-15
|
-10.03%
2018-05-25
|
+73.19%
2015-05
|
-31.88%
2015-06
|
2576 | 46.1% | 51.0% | |
| 深中华A(000017) | 6.59 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.93
2015-05-28
|
2.00
2020-05-25
|
158.4M
2024-01-26
|
0.4M
2020-04-29
|
+10.14%
2020-02-10
|
-10.06%
2022-06-17
|
+163.88%
2024-01
|
-30.21%
2015-07
|
2567 | 47.9% | 48.4% | |
| 粤高速Ｂ(200429) | 8.24 | 2025-09-29 | 2015-07-22 |
日K
分K
|
9.20
2025-07-08
|
3.09
2015-08-25
|
19.8M
2015-07-23
|
0.0M
2022-11-24
|
+7.96%
2015-07-22
|
-10.00%
2015-08-21
|
+17.27%
2016-08
|
-12.43%
2018-06
|
2463 | 47.3% | 40.3% | |
| 中远海特(600428) | 6.60 | 2025-09-29 | 2015-01-08 |
日K
分K
|
17.19
2015-06-25
|
2.90
2020-05-25
|
279.3M
2015-04-20
|
2.2M
2019-11-21
|
+10.10%
2020-10-14
|
-10.17%
2015-01-16
|
+55.76%
2015-04
|
-36.26%
2016-01
|
2514 | 46.6% | 48.8% | |
| 维维股份(600300) | 3.30 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.27
2015-06-15
|
2.26
2024-09-18
|
447.9M
2025-04-17
|
0.6M
2021-04-27
|
+10.26%
2015-02-26
|
-10.26%
2015-07-21
|
+31.06%
2020-08
|
-28.24%
2016-01
|
2594 | 46.7% | 45.9% | |
| 华信新材(300717) | 19.87 | 2025-09-29 | 2017-11-06 |
日K
分K
|
32.62
2017-11-20
|
8.12
2024-02-08
|
28.0M
2025-08-11
|
0.0M
2017-11-08
|
+20.00%
2020-10-16
|
-17.50%
2025-04-07
|
+92.51%
2017-11
|
-26.53%
2024-01
|
1901 | 52.2% | 45.9% | |
| 国新文化(600636) | 8.29 | 2025-09-29 | 2015-01-05 |
日K
分K
|
27.49
2015-06-10
|
5.90
2022-04-27
|
114.2M
2023-05-12
|
0.7M
2019-10-24
|
+10.05%
2024-01-24
|
-10.04%
2025-04-07
|
+68.24%
2022-10
|
-18.82%
2020-09
|
2295 | 49.5% | 48.5% | |
| 贝斯美(300796) | 9.96 | 2025-09-29 | 2019-11-15 |
日K
分K
|
24.44
2019-11-25
|
6.11
2021-10-29
|
94.5M
2025-06-10
|
0.1M
2019-11-19
|
+20.02%
2025-05-29
|
-40.91%
2021-03-11
|
+30.15%
2019-11
|
-32.46%
2021-03
|
1415 | 47.9% | 49.9% | |
| 澄天伟业(300689) | 51.50 | 2025-09-29 | 2017-08-09 |
日K
分K
|
78.69
2017-08-29
|
8.61
2024-02-07
|
18.2M
2024-06-24
|
0.0M
2017-08-10
|
+20.01%
2024-06-20
|
-41.90%
2019-06-14
|
+219.50%
2017-08
|
-36.52%
2019-06
|
1967 | 50.8% | 48.1% | |
| 美诺华(603538) | 21.61 | 2025-09-29 | 2017-04-07 |
日K
分K
|
62.05
2022-03-31
|
9.96
2024-02-06
|
72.9M
2025-07-04
|
0.0M
2017-04-10
|
+10.04%
2017-04-07
|
-28.25%
2020-05-11
|
+141.46%
2022-03
|
-32.71%
2024-01
|
1979 | 49.4% | 49.4% | |
| 得邦照明(603303) | 13.30 | 2025-09-29 | 2017-03-30 |
日K
分K
|
27.96
2017-04-11
|
7.68
2018-06-20
|
40.7M
2017-04-11
|
0.0M
2017-04-05
|
+10.06%
2017-04-05
|
-19.05%
2017-04-28
|
+27.85%
2020-08
|
-19.49%
2023-03
|
2056 | 47.7% | 49.7% | |
| 深圳燃气(601139) | 6.66 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.30
2015-06-08
|
5.19
2018-07-06
|
160.3M
2021-08-06
|
1.2M
2017-08-15
|
+10.07%
2015-02-17
|
-23.18%
2016-05-17
|
+49.65%
2021-08
|
-26.46%
2016-05
|
2600 | 47.2% | 48.0% | |
| 乐歌股份(300729) | 14.99 | 2025-09-29 | 2017-12-01 |
日K
分K
|
59.45
2020-10-23
|
8.67
2020-02-04
|
57.9M
2025-05-14
|
0.0M
2017-12-04
|
+20.00%
2021-05-24
|
-38.17%
2018-08-28
|
+81.03%
2020-06
|
-45.99%
2018-08
|
1890 | 48.1% | 50.5% | |
| 宿迁联盛(603065) | 8.33 | 2025-09-29 | 2023-03-21 |
日K
分K
|
22.39
2023-03-23
|
6.53
2024-07-18
|
46.1M
2025-05-28
|
0.4M
2023-03-22
|
+10.07%
2025-04-28
|
-10.00%
2023-03-24
|
+17.54%
2024-09
|
-24.31%
2024-01
|
604 | 46.9% | 49.5% | |
| 美年健康(002044) | 5.00 | 2025-09-29 | 2015-03-26 |
日K
分K
|
37.81
2015-04-23
|
3.22
2024-09-18
|
817.5M
2025-02-18
|
0.0M
2015-03-27
|
+19.98%
2019-04-25
|
-50.39%
2015-04-29
|
+33.15%
2015-03
|
-34.87%
2015-07
|
2362 | 46.6% | 50.2% | |
| 双箭股份(002381) | 6.68 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.27
2015-06-12
|
5.35
2022-04-27
|
55.2M
2024-12-17
|
0.3M
2018-09-14
|
+10.07%
2024-12-02
|
-10.04%
2015-08-27
|
+38.56%
2019-03
|
-25.77%
2015-06
|
2586 | 50.2% | 45.7% | |
| 鲁 泰Ａ(000726) | 6.68 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.50
2015-06-16
|
5.12
2024-09-18
|
97.9M
2015-08-12
|
0.8M
2019-12-03
|
+10.03%
2015-08-07
|
-10.03%
2015-07-22
|
+21.11%
2024-09
|
-18.29%
2016-01
|
2599 | 48.2% | 46.8% | |
| 广州港(601228) | 3.34 | 2025-09-29 | 2017-03-29 |
日K
分K
|
11.62
2017-05-04
|
2.75
2017-03-29
|
366.9M
2017-04-19
|
0.1M
2017-03-30
|
+10.14%
2022-05-31
|
-10.21%
2017-07-14
|
+129.39%
2017-04
|
-19.88%
2017-07
|
2057 | 43.7% | 46.4% | |
| 华峰铝业(601702) | 16.71 | 2025-09-29 | 2020-09-07 |
日K
分K
|
23.40
2022-08-02
|
4.43
2020-09-07
|
175.1M
2020-11-17
|
0.4M
2020-09-08
|
+10.06%
2020-09-10
|
-10.03%
2021-09-27
|
+59.89%
2021-08
|
-24.35%
2021-01
|
1218 | 46.9% | 50.7% | |
| 泰山石油(000554) | 6.69 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.35
2015-06-25
|
3.88
2020-02-04
|
160.7M
2025-06-17
|
1.4M
2015-07-08
|
+10.11%
2020-03-31
|
-10.08%
2020-01-23
|
+28.84%
2015-10
|
-32.45%
2015-07
|
2601 | 51.0% | 45.8% | |
| 苏州华兴源创科技(688001) | 31.80 | 2025-09-29 | 2019-07-22 |
日K
分K
|
78.58
2019-08-02
|
19.20
2022-04-27
|
29.0M
2019-07-22
|
0.2M
2021-05-20
|
+20.02%
2022-05-31
|
-20.01%
2025-04-07
|
+42.82%
2022-05
|
-34.56%
2024-01
|
1493 | 48.6% | 50.6% | |
| 中央商场(600280) | 3.35 | 2025-09-29 | 2015-01-05 |
日K
分K
|
21.84
2015-06-12
|
1.37
2020-05-12
|
256.2M
2024-11-08
|
0.3M
2021-02-02
|
+10.20%
2015-07-03
|
-10.17%
2016-01-07
|
+116.29%
2023-07
|
-46.55%
2018-09
|
2509 | 46.8% | 48.3% | |
| 深桑达Ａ(000032) | 21.82 | 2025-09-29 | 2015-01-05 |
日K
分K
|
41.55
2023-04-10
|
6.11
2018-10-19
|
180.3M
2025-02-18
|
0.3M
2020-02-03
|
+10.08%
2015-09-11
|
-17.61%
2015-04-29
|
+75.02%
2022-10
|
-27.34%
2016-01
|
2447 | 49.4% | 48.7% | |
| 艾可蓝(300816) | 36.95 | 2025-09-29 | 2020-02-10 |
日K
分K
|
125.88
2020-12-04
|
12.63
2024-02-08
|
23.0M
2025-02-17
|
0.0M
2020-02-11
|
+20.02%
2025-02-13
|
-20.00%
2025-04-07
|
+47.48%
2020-05
|
-25.96%
2021-09
|
1361 | 47.4% | 51.7% | |
| 博众精工(688097) | 36.97 | 2025-09-29 | 2021-05-12 |
日K
分K
|
57.19
2021-09-08
|
17.50
2024-06-06
|
28.1M
2025-03-11
|
0.2M
2022-09-20
|
+19.99%
2023-06-20
|
-20.00%
2025-04-07
|
+66.67%
2021-05
|
-29.54%
2024-01
|
1056 | 46.4% | 52.4% | |
| 凯格精机(301338) | 69.25 | 2025-09-29 | 2022-08-16 |
日K
分K
|
72.68
2025-08-15
|
18.43
2024-02-06
|
19.4M
2023-07-20
|
0.5M
2023-07-11
|
+19.99%
2023-07-17
|
-20.01%
2025-04-07
|
+28.16%
2024-02
|
-32.50%
2024-01
|
747 | 51.3% | 47.1% | |
| 福建高速(600033) | 3.38 | 2025-09-29 | 2015-01-05 |
日K
分K
|
7.96
2015-06-15
|
2.46
2021-02-04
|
331.7M
2015-04-16
|
1.2M
2020-10-22
|
+10.28%
2015-10-27
|
-10.36%
2015-08-14
|
+34.64%
2015-04
|
-17.01%
2016-01
|
2601 | 44.9% | 42.4% | |
| 哈铁科技(688459) | 10.15 | 2025-09-29 | 2022-10-12 |
日K
分K
|
12.65
2024-10-09
|
7.05
2024-02-06
|
49.7M
2022-10-12
|
0.2M
2024-08-23
|
+18.17%
2024-09-13
|
-9.74%
2024-02-05
|
+17.73%
2024-09
|
-8.06%
2024-06
|
712 | 48.3% | 46.2% | |
| 长华股份(605018) | 11.88 | 2025-09-29 | 2020-09-29 |
日K
分K
|
24.67
2020-10-15
|
6.31
2024-02-07
|
49.4M
2025-01-23
|
0.6M
2020-09-29
|
+10.05%
2024-11-27
|
-10.05%
2024-02-05
|
+41.41%
2021-01
|
-23.69%
2020-12
|
1202 | 49.1% | 48.5% | |
| 新国都(300130) | 27.25 | 2025-09-29 | 2015-01-05 |
日K
分K
|
77.80
2015-06-03
|
8.35
2021-02-04
|
160.2M
2025-06-25
|
0.3M
2015-03-16
|
+19.99%
2024-10-18
|
-46.13%
2016-03-29
|
+93.99%
2015-05
|
-47.96%
2015-06
|
2565 | 49.7% | 48.8% | |
| 雷赛智能(002979) | 47.69 | 2025-09-29 | 2020-04-08 |
日K
分K
|
57.40
2025-02-26
|
8.11
2020-04-08
|
61.8M
2024-11-05
|
0.0M
2020-04-09
|
+10.03%
2024-03-15
|
-10.00%
2020-04-23
|
+91.49%
2020-04
|
-34.18%
2024-01
|
1320 | 47.6% | 51.1% | |
| 锋龙股份(002931) | 15.34 | 2025-09-29 | 2018-04-03 |
日K
分K
|
73.84
2018-05-16
|
7.60
2024-08-23
|
45.7M
2023-12-22
|
0.0M
2018-04-04
|
+10.06%
2024-08-29
|
-39.38%
2018-05-17
|
+153.93%
2018-04
|
-29.99%
2020-10
|
1802 | 49.9% | 48.4% | |
| 厦门钨业(600549) | 29.00 | 2025-09-29 | 2015-01-05 |
日K
分K
|
36.89
2015-05-15
|
10.18
2020-02-04
|
157.0M
2021-02-18
|
2.0M
2018-12-11
|
+10.04%
2020-07-07
|
-24.28%
2016-05-20
|
+44.87%
2021-07
|
-22.45%
2015-06
|
2601 | 50.3% | 48.3% | |
| 必创科技(300667) | 15.36 | 2025-09-29 | 2017-06-19 |
日K
分K
|
54.32
2018-04-25
|
9.23
2024-02-06
|
47.9M
2024-10-24
|
0.0M
2017-06-20
|
+20.00%
2024-06-17
|
-35.32%
2018-06-08
|
+135.76%
2017-06
|
-28.50%
2024-01
|
1989 | 49.6% | 49.1% | |
| 达实智能(002421) | 3.42 | 2025-09-29 | 2015-01-05 |
日K
分K
|
13.68
2015-01-05
|
2.09
2024-07-25
|
429.8M
2025-08-20
|
0.2M
2015-05-05
|
+10.15%
2020-04-01
|
-63.33%
2015-01-07
|
+118.31%
2015-05
|
-40.58%
2015-06
|
2511 | 47.0% | 48.1% | |
| 汇成股份(688403) | 18.87 | 2025-09-29 | 2022-08-18 |
日K
分K
|
19.18
2022-08-19
|
6.37
2024-09-18
|
109.6M
2025-02-28
|
2.3M
2023-01-12
|
+19.93%
2024-09-13
|
-20.04%
2025-04-07
|
+25.26%
2024-09
|
-24.26%
2022-08
|
745 | 47.7% | 49.1% | |
| 佰奥智能(300836) | 53.18 | 2025-09-29 | 2020-05-28 |
日K
分K
|
65.39
2020-07-10
|
12.73
2024-02-07
|
13.2M
2024-03-07
|
0.0M
2020-05-29
|
+20.01%
2024-04-22
|
-31.36%
2025-05-21
|
+38.80%
2020-06
|
-27.88%
2024-01
|
1287 | 48.7% | 50.3% | |
| 天元智能(603273) | 18.91 | 2025-09-29 | 2023-10-23 |
日K
分K
|
53.88
2023-10-26
|
13.38
2025-04-09
|
44.3M
2023-10-25
|
1.0M
2024-08-26
|
+81.37%
2023-10-24
|
-20.45%
2023-10-23
|
+45.32%
2023-10
|
-28.57%
2024-01
|
463 | 48.4% | 49.9% | |
| 宝胜股份(600973) | 5.16 | 2025-09-29 | 2015-01-05 |
日K
分K
|
10.82
2015-06-05
|
3.12
2024-09-10
|
377.5M
2024-12-31
|
1.1M
2018-10-10
|
+10.11%
2021-09-07
|
-31.06%
2015-04-17
|
+41.57%
2024-12
|
-22.12%
2016-01
|
2536 | 47.4% | 46.4% | |
| 波长光电(301421) | 120.46 | 2025-09-29 | 2023-08-23 |
日K
分K
|
96.32
2023-09-06
|
29.74
2024-08-28
|
21.7M
2024-10-16
|
1.3M
2024-01-12
|
+22.01%
2023-08-23
|
-19.60%
2025-01-06
|
+57.20%
2023-08
|
-30.53%
2024-01
|
500 | 50.4% | 48.4% | |
| 天奥电子(002935) | 15.51 | 2025-09-29 | 2018-09-03 |
日K
分K
|
32.06
2022-03-02
|
10.09
2018-09-03
|
51.0M
2022-09-05
|
0.0M
2018-09-04
|
+10.05%
2018-09-07
|
-22.83%
2022-03-16
|
+104.90%
2018-09
|
-40.29%
2022-03
|
1705 | 51.1% | 47.9% | |
| 立航科技(603261) | 20.70 | 2025-09-29 | 2022-03-15 |
日K
分K
|
75.00
2022-03-30
|
14.57
2025-04-30
|
17.5M
2024-03-14
|
0.1M
2022-03-21
|
+10.01%
2024-12-26
|
-10.01%
2025-01-23
|
+142.44%
2022-03
|
-39.68%
2022-04
|
850 | 48.7% | 50.1% | |
| 德恩精工(300780) | 17.25 | 2025-09-29 | 2019-05-31 |
日K
分K
|
37.86
2019-06-24
|
9.50
2024-02-08
|
53.3M
2023-09-28
|
0.0M
2019-06-03
|
+20.03%
2023-06-27
|
-19.99%
2025-04-07
|
+94.83%
2023-09
|
-28.91%
2019-10
|
1528 | 49.6% | 48.9% | |