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 | ||||||
| Anhui Wanbang Pharmaceutical Technology Co Ltd(301520) | 41.46 | 2025-09-29 | 2023-09-25 |
日K
分K
|
90.00
2023-09-27
|
33.45
2025-04-09
|
11.6M
2023-09-27
|
0.3M
2024-04-11
|
+28.66%
2023-09-26
|
-16.19%
2025-04-07
|
+27.22%
2024-09
|
-15.01%
2023-10
|
477 | 50.5% | 48.0% | |
| 渤海股份(000605) | 6.92 | 2025-09-29 | 2015-01-05 |
日K
分K
|
43.67
2015-06-15
|
3.60
2024-02-08
|
93.5M
2024-11-21
|
0.0M
2015-04-22
|
+10.08%
2022-08-09
|
-27.88%
2018-02-13
|
+63.74%
2024-11
|
-45.58%
2016-01
|
2529 | 49.8% | 47.1% | |
| SFC Holdings Co Ltd(301558) | 8.66 | 2025-09-29 | 2023-09-28 |
日K
分K
|
21.50
2023-09-28
|
6.27
2025-04-09
|
141.5M
2025-04-16
|
2.3M
2024-08-14
|
+20.02%
2023-10-23
|
-23.22%
2023-09-28
|
+39.33%
2024-11
|
-22.75%
2024-01
|
474 | 48.7% | 49.4% | |
| 蒙娜丽莎(002918) | 17.35 | 2025-09-29 | 2017-12-19 |
日K
分K
|
48.90
2020-08-24
|
6.73
2024-09-18
|
67.9M
2024-12-19
|
0.0M
2017-12-20
|
+10.04%
2024-12-13
|
-10.04%
2025-04-07
|
+33.99%
2020-07
|
-27.42%
2022-07
|
1878 | 46.3% | 52.5% | |
| 金一文化(002721) | 3.47 | 2025-09-29 | 2015-01-05 |
日K
分K
|
36.97
2015-12-23
|
2.04
2024-08-22
|
847.0M
2025-07-09
|
0.3M
2015-04-08
|
+10.16%
2021-04-27
|
-10.11%
2023-01-31
|
+81.00%
2015-04
|
-37.18%
2016-01
|
2252 | 45.7% | 49.8% | |
| 莱宝高科(002106) | 12.15 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.77
2020-08-06
|
5.01
2018-10-19
|
104.6M
2020-08-05
|
2.3M
2020-02-03
|
+10.05%
2016-04-27
|
-10.10%
2015-04-03
|
+23.51%
2020-04
|
-34.39%
2016-01
|
2449 | 50.3% | 47.5% | |
| 炜冈科技(001256) | 22.57 | 2025-09-29 | 2022-12-05 |
日K
分K
|
32.55
2025-03-21
|
11.25
2024-02-08
|
23.8M
2022-12-12
|
0.2M
2022-12-07
|
+10.02%
2022-12-07
|
-10.02%
2025-04-28
|
+33.10%
2022-12
|
-20.24%
2023-01
|
674 | 50.3% | 48.4% | |
| 深康佳Ａ(000016) | 5.21 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.10
2015-06-11
|
1.87
2024-07-10
|
472.8M
2020-02-13
|
0.0M
2015-09-14
|
+10.18%
2024-08-08
|
-10.15%
2024-07-31
|
+105.97%
2020-02
|
-60.57%
2015-09
|
2499 | 47.4% | 48.5% | |
| 辽港股份(601880) | 1.74 | 2025-09-29 | 2015-01-05 |
日K
分K
|
4.63
2015-06-02
|
1.20
2024-09-18
|
804.3M
2016-11-17
|
3.8M
2018-08-22
|
+10.53%
2016-10-31
|
-10.54%
2015-08-20
|
+78.47%
2016-03
|
-30.58%
2016-01
|
2584 | 38.5% | 40.4% | |
| 艾隆科技(688329) | 20.88 | 2025-09-29 | 2021-03-29 |
日K
分K
|
81.00
2021-07-08
|
11.30
2024-02-06
|
11.5M
2021-03-29
|
0.2M
2024-07-16
|
+20.03%
2024-02-08
|
-16.92%
2024-02-05
|
+48.51%
2021-05
|
-30.18%
2024-01
|
1057 | 47.7% | 50.9% | |
| 完美世界(002624) | 19.16 | 2025-09-29 | 2015-01-05 |
日K
分K
|
63.82
2020-07-14
|
6.79
2024-07-10
|
194.4M
2024-03-19
|
0.1M
2016-01-21
|
+10.04%
2022-04-25
|
-32.34%
2020-07-20
|
+55.64%
2016-01
|
-34.38%
2015-07
|
2326 | 49.5% | 49.4% | |
| 华体科技(603679) | 15.70 | 2025-09-29 | 2017-06-21 |
日K
分K
|
39.29
2020-03-06
|
6.92
2024-02-08
|
46.5M
2025-06-09
|
0.0M
2017-06-22
|
+10.06%
2024-02-19
|
-27.03%
2018-06-08
|
+95.00%
2017-06
|
-35.16%
2018-06
|
2002 | 47.8% | 50.6% | |
| 深圳机场(000089) | 6.98 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.45
2015-06-16
|
5.30
2015-01-19
|
212.4M
2019-08-20
|
1.2M
2015-07-14
|
+10.02%
2019-07-30
|
-10.02%
2015-06-26
|
+29.42%
2015-05
|
-18.53%
2015-07
|
2601 | 46.3% | 49.3% | |
| Leascend Technology Co Ltd(300051) | 6.99 | 2025-09-29 | 2015-01-05 |
日K
分K
|
37.19
2015-06-03
|
2.78
2021-05-17
|
135.7M
2020-02-13
|
0.6M
2017-06-05
|
+20.03%
2022-12-19
|
-20.00%
2021-04-22
|
+78.89%
2015-05
|
-43.48%
2016-01
|
2457 | 48.8% | 49.3% | |
| 宝钢股份(600019) | 6.99 | 2025-09-29 | 2015-01-05 |
日K
分K
|
12.07
2021-09-13
|
4.45
2020-06-12
|
636.8M
2015-04-28
|
7.5M
2016-10-10
|
+10.24%
2016-01-08
|
-10.48%
2015-07-07
|
+39.59%
2021-08
|
-21.16%
2015-08
|
2509 | 47.5% | 48.1% | |
| 普莱得(301353) | 27.98 | 2025-09-29 | 2023-05-30 |
日K
分K
|
53.22
2023-05-30
|
17.82
2024-02-08
|
12.6M
2023-05-30
|
0.2M
2024-09-23
|
+20.01%
2024-12-10
|
-18.95%
2025-04-07
|
+14.74%
2024-09
|
-24.57%
2024-01
|
559 | 48.7% | 49.2% | |
| 田中精机(300461) | 19.26 | 2025-09-29 | 2015-05-19 |
日K
分K
|
83.87
2015-06-17
|
9.50
2015-05-19
|
32.6M
2024-07-01
|
0.0M
2015-05-28
|
+20.03%
2024-06-27
|
-44.07%
2016-05-12
|
+114.39%
2015-05
|
-47.64%
2016-05
|
2299 | 49.1% | 49.6% | |
| 合众思壮(002383) | 8.77 | 2025-09-29 | 2015-01-05 |
日K
分K
|
45.42
2015-04-24
|
4.78
2021-02-04
|
175.7M
2022-09-05
|
0.1M
2015-08-11
|
+10.09%
2022-06-01
|
-66.85%
2015-04-23
|
+41.64%
2024-09
|
-61.07%
2015-04
|
2436 | 49.3% | 48.2% | |
| 广宇集团(002133) | 3.51 | 2025-09-29 | 2015-01-05 |
日K
分K
|
16.88
2015-06-12
|
1.95
2024-08-28
|
171.5M
2022-02-18
|
1.0M
2015-07-14
|
+10.12%
2022-02-18
|
-10.14%
2024-09-11
|
+48.00%
2015-05
|
-32.22%
2016-01
|
2598 | 47.2% | 45.5% | |
| 隆基股份(601012) | 17.58 | 2025-09-29 | 2015-01-05 |
日K
分K
|
73.79
2021-11-01
|
6.80
2015-01-06
|
495.6M
2024-10-23
|
5.6M
2016-12-22
|
+10.91%
2015-07-08
|
-28.55%
2020-05-08
|
+83.36%
2015-03
|
-25.33%
2018-06
|
2589 | 49.5% | 49.3% | |
| 红土深圳安居REIT(180501) | 3.52 | 2025-09-29 | 2022-08-31 |
日K
分K
|
4.18
2025-06-23
|
2.21
2024-01-15
|
46.9M
2022-09-01
|
0.3M
2022-12-14
|
+5.48%
2022-08-31
|
-3.68%
2024-01-09
|
+15.29%
2024-12
|
-10.29%
2022-12
|
736 | 42.4% | 53.8% | |
| Bosera TEDA Industrial Park(508022) | 3.52 | 2025-09-29 | 2024-09-19 |
日K
分K
|
4.09
2025-08-06
|
2.36
2024-09-24
|
11.2M
2024-09-19
|
0.0M
2024-10-31
|
+4.54%
2025-01-24
|
-2.56%
2025-08-18
|
+4.75%
2024-12
|
0.04%
2024-09
|
239 | 53.1% | 39.7% | |
| 光力科技(300480) | 17.61 | 2025-09-29 | 2015-07-02 |
日K
分K
|
36.08
2021-07-29
|
2.82
2015-07-02
|
70.9M
2019-05-28
|
0.0M
2015-07-02
|
+20.02%
2025-06-20
|
-19.87%
2025-04-07
|
+639.42%
2015-07
|
-53.23%
2015-08
|
2415 | 48.0% | 50.0% | |
| 新华网(603888) | 19.38 | 2025-09-29 | 2016-10-28 |
日K
分K
|
54.44
2016-11-17
|
12.31
2018-10-25
|
79.5M
2016-11-15
|
0.0M
2016-11-01
|
+10.03%
2019-08-29
|
-10.02%
2019-03-08
|
+122.32%
2016-11
|
-24.69%
2022-01
|
2157 | 50.7% | 48.4% | |
| 敷尔佳(301371) | 24.72 | 2025-09-29 | 2023-08-01 |
日K
分K
|
80.04
2023-08-01
|
24.31
2025-06-23
|
27.8M
2023-08-01
|
0.3M
2024-07-29
|
+11.83%
2024-09-23
|
-15.61%
2025-04-07
|
+31.46%
2024-09
|
-24.53%
2023-08
|
516 | 46.5% | 51.2% | |
| 澳洋顺昌(002245) | 21.19 | 2025-09-29 | 2015-01-05 |
日K
分K
|
33.70
2021-12-01
|
3.35
2019-08-06
|
312.7M
2024-11-22
|
1.1M
2015-07-14
|
+10.09%
2015-03-11
|
-10.08%
2019-04-24
|
+63.90%
2015-03
|
-28.46%
2015-06
|
2570 | 48.6% | 48.9% | |
| 乐心医疗(300562) | 14.13 | 2025-09-29 | 2016-11-16 |
日K
分K
|
52.34
2017-03-23
|
5.86
2016-11-16
|
86.1M
2024-09-02
|
0.0M
2016-11-17
|
+20.04%
2022-12-19
|
-19.98%
2025-04-07
|
+159.60%
2016-11
|
-27.66%
2017-07
|
2143 | 49.0% | 49.0% | |
| 金逸影视(002905) | 10.62 | 2025-09-29 | 2017-10-16 |
日K
分K
|
33.45
2017-10-24
|
5.39
2024-09-18
|
68.7M
2025-03-17
|
0.0M
2017-10-17
|
+10.09%
2024-07-22
|
-28.05%
2018-04-25
|
+68.33%
2019-05
|
-41.40%
2019-06
|
1924 | 49.7% | 48.4% | |
| 南 玻Ｂ(200012) | 1.77 | 2025-09-29 | 2015-01-05 |
日K
分K
|
11.18
2015-05-14
|
1.64
2025-06-04
|
51.5M
2015-04-27
|
0.1M
2019-10-23
|
+10.07%
2015-06-30
|
-11.83%
2015-06-11
|
+37.95%
2015-04
|
-29.47%
2015-07
|
2577 | 40.8% | 43.2% | |
| 亚普股份(603013) | 26.55 | 2025-09-29 | 2018-05-09 |
日K
分K
|
48.88
2018-05-25
|
10.28
2022-04-27
|
44.2M
2018-05-24
|
0.0M
2018-05-10
|
+10.03%
2021-08-05
|
-10.02%
2025-04-07
|
+143.15%
2018-05
|
-23.06%
2018-08
|
1787 | 51.7% | 46.5% | |
| 诺唯赞(688105) | 23.04 | 2025-09-29 | 2021-11-15 |
日K
分K
|
130.50
2021-12-22
|
16.85
2024-09-23
|
23.5M
2021-11-15
|
0.3M
2022-02-17
|
+19.99%
2022-11-29
|
-14.66%
2024-04-12
|
+36.50%
2021-11
|
-28.41%
2024-01
|
931 | 44.1% | 54.7% | |
| 爱柯迪(600933) | 23.05 | 2025-09-29 | 2017-11-17 |
日K
分K
|
26.42
2023-02-09
|
7.08
2018-10-19
|
65.8M
2025-02-20
|
0.0M
2017-11-20
|
+10.03%
2022-05-11
|
-10.01%
2018-06-15
|
+28.78%
2023-01
|
-34.83%
2020-03
|
1892 | 47.4% | 50.8% | |
| 苏州固锝(002079) | 10.64 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.56
2022-08-11
|
3.95
2018-10-19
|
286.1M
2022-08-11
|
2.0M
2015-09-09
|
+10.05%
2019-05-09
|
-10.05%
2015-07-06
|
+49.87%
2019-12
|
-36.72%
2016-01
|
2547 | 51.0% | 47.1% | |
| 掌趣科技(300315) | 5.32 | 2025-09-29 | 2015-02-16 |
日K
分K
|
23.55
2015-05-22
|
2.71
2022-10-11
|
897.9M
2023-05-04
|
2.3M
2015-02-17
|
+20.08%
2023-04-25
|
-18.69%
2025-04-07
|
+46.51%
2015-02
|
-34.22%
2015-06
|
2451 | 48.6% | 48.3% | |
| 新经典(603096) | 17.74 | 2025-09-29 | 2017-04-25 |
日K
分K
|
104.93
2018-07-18
|
12.14
2024-02-06
|
24.2M
2024-12-02
|
0.0M
2017-04-26
|
+10.03%
2022-08-24
|
-16.37%
2019-05-15
|
+39.90%
2017-08
|
-28.77%
2022-09
|
2040 | 48.3% | 50.6% | |
| 爱尔眼科(300015) | 12.42 | 2025-09-29 | 2015-01-05 |
日K
分K
|
55.63
2021-07-01
|
2.78
2015-01-05
|
640.5M
2024-10-08
|
5.7M
2016-01-07
|
+184.74%
2019-04-26
|
-67.53%
2019-04-29
|
+72.56%
2024-09
|
-63.97%
2019-05
|
2585 | 47.0% | 50.4% | |
| 福昕软件(688095) | 74.52 | 2025-09-29 | 2020-09-08 |
日K
分K
|
266.43
2020-09-18
|
37.01
2024-02-06
|
11.6M
2023-04-27
|
0.1M
2021-04-15
|
+20.00%
2024-10-08
|
-29.79%
2022-03-03
|
+50.03%
2024-09
|
-40.11%
2022-03
|
1217 | 44.5% | 55.0% | |
| 今创集团(603680) | 12.43 | 2025-09-29 | 2018-02-27 |
日K
分K
|
30.22
2018-03-01
|
5.48
2024-02-08
|
37.7M
2025-06-10
|
0.3M
2020-10-15
|
+10.06%
2024-07-12
|
-10.03%
2024-09-25
|
+18.58%
2024-09
|
-24.89%
2018-03
|
1834 | 48.1% | 48.7% | |
| Suzhou Kematek Inc(301611) | 58.61 | 2025-09-29 | 2024-08-16 |
日K
分K
|
86.70
2024-10-21
|
26.80
2024-09-23
|
45.6M
2024-08-16
|
0.7M
2024-10-08
|
+20.00%
2024-10-08
|
-17.27%
2025-04-07
|
+44.19%
2024-10
|
-15.12%
2024-12
|
262 | 47.7% | 49.6% | |
| 中航光电(002179) | 40.88 | 2025-09-29 | 2015-01-05 |
日K
分K
|
62.46
2021-01-08
|
7.45
2015-01-05
|
141.2M
2015-07-30
|
2.3M
2018-11-22
|
+81.98%
2019-04-29
|
-47.16%
2019-04-30
|
+60.96%
2015-07
|
-43.34%
2019-05
|
2603 | 49.4% | 49.3% | |
| 天德钰(688252) | 28.44 | 2025-09-29 | 2022-09-27 |
日K
分K
|
30.49
2025-02-27
|
9.43
2024-02-06
|
30.5M
2025-02-27
|
0.5M
2023-08-09
|
+20.01%
2024-10-11
|
-20.02%
2025-04-07
|
+22.73%
2024-07
|
-32.84%
2024-01
|
702 | 48.6% | 49.7% | |
| 海通发展(603162) | 8.89 | 2025-09-29 | 2023-03-29 |
日K
分K
|
17.80
2023-03-29
|
7.69
2025-04-09
|
65.5M
2025-05-14
|
0.7M
2023-07-19
|
+10.03%
2023-12-08
|
-10.01%
2025-04-07
|
+16.85%
2024-09
|
-25.90%
2024-01
|
598 | 45.7% | 50.5% | |
| 江铃汽车(000550) | 21.34 | 2025-09-29 | 2015-01-05 |
日K
分K
|
48.93
2015-06-24
|
9.12
2018-10-19
|
72.2M
2024-08-01
|
0.3M
2016-01-07
|
+10.03%
2022-05-30
|
-21.23%
2021-07-15
|
+41.87%
2024-07
|
-30.23%
2024-08
|
2601 | 47.9% | 50.5% | |
| 井神股份(603299) | 10.67 | 2025-09-29 | 2015-12-31 |
日K
分K
|
24.84
2016-11-24
|
4.86
2018-12-28
|
125.8M
2022-05-06
|
0.0M
2016-01-06
|
+10.07%
2019-06-28
|
-10.03%
2022-04-20
|
+151.03%
2016-01
|
-23.12%
2017-01
|
2237 | 49.8% | 47.7% | |
| 伊戈尔(002922) | 21.35 | 2025-09-29 | 2017-12-29 |
日K
分K
|
35.93
2018-03-21
|
6.80
2021-01-11
|
84.3M
2021-05-21
|
0.0M
2018-01-02
|
+10.03%
2019-08-08
|
-41.07%
2019-04-19
|
+49.22%
2021-09
|
-50.19%
2019-04
|
1868 | 50.2% | 48.5% | |
| 东信和平(002017) | 23.14 | 2025-09-29 | 2015-01-05 |
日K
分K
|
36.36
2025-08-21
|
4.06
2018-10-12
|
194.0M
2025-06-19
|
0.7M
2018-10-18
|
+10.11%
2018-03-21
|
-23.98%
2022-04-22
|
+69.54%
2019-02
|
-43.63%
2022-04
|
2587 | 49.7% | 48.5% | |
| 三人行(605168) | 30.32 | 2025-09-29 | 2020-05-28 |
日K
分K
|
212.08
2020-07-10
|
22.00
2024-08-28
|
30.1M
2024-11-26
|
0.1M
2020-06-02
|
+10.01%
2022-06-07
|
-29.47%
2022-02-28
|
+164.16%
2020-06
|
-31.15%
2022-04
|
1287 | 48.4% | 50.7% | |
| Dezhou United Petroleum Technology Co Ltd(301158) | 17.85 | 2025-09-29 | 2022-01-17 |
日K
分K
|
46.37
2022-03-04
|
9.16
2024-02-06
|
38.3M
2025-06-16
|
0.5M
2024-09-23
|
+35.39%
2022-01-17
|
-20.42%
2022-01-18
|
+21.08%
2024-09
|
-19.84%
2024-01
|
871 | 51.8% | 46.4% | |
| 恒林股份(603661) | 32.15 | 2025-09-29 | 2017-11-21 |
日K
分K
|
105.02
2017-11-24
|
21.51
2022-04-27
|
8.7M
2017-11-24
|
0.0M
2017-11-22
|
+10.02%
2018-11-14
|
-28.45%
2020-06-16
|
+43.31%
2023-12
|
-22.44%
2020-09
|
1890 | 48.8% | 50.1% | |
| 新凤鸣(603225) | 16.08 | 2025-09-29 | 2017-04-18 |
日K
分K
|
26.09
2017-04-21
|
8.07
2022-10-31
|
68.6M
2022-05-23
|
0.1M
2017-04-19
|
+10.04%
2024-02-06
|
-10.00%
2017-04-21
|
+31.22%
2021-01
|
-18.69%
2017-05
|
2045 | 48.9% | 49.1% | |