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 | ||||||
| 集智股份(300553) | 39.30 | 2025-09-29 | 2016-10-21 |
日K
分K
|
125.66
2016-11-24
|
16.90
2016-10-21
|
15.9M
2025-03-07
|
0.0M
2016-10-25
|
+20.01%
2021-07-29
|
-23.57%
2021-04-19
|
+188.31%
2016-11
|
-32.50%
2024-01
|
2164 | 49.8% | 49.4% | |
| 爱博医疗(688050) | 73.28 | 2025-09-29 | 2020-07-29 |
日K
分K
|
398.86
2021-06-29
|
65.17
2024-07-17
|
16.8M
2020-07-29
|
0.3M
2020-11-19
|
+19.22%
2021-02-10
|
-43.57%
2022-07-01
|
+58.04%
2021-05
|
-49.26%
2022-07
|
1246 | 45.1% | 54.3% | |
| 赛微电子(300456) | 25.05 | 2025-09-29 | 2015-05-14 |
日K
分K
|
74.64
2015-06-12
|
8.40
2015-05-14
|
137.6M
2025-08-19
|
0.0M
2015-05-19
|
+20.02%
2024-09-30
|
-46.03%
2017-06-06
|
+185.13%
2015-05
|
-43.93%
2017-06
|
2364 | 50.8% | 47.9% | |
| 精工钢构(600496) | 3.58 | 2025-09-29 | 2015-01-05 |
日K
分K
|
10.98
2015-05-25
|
2.29
2024-07-09
|
294.9M
2017-09-08
|
1.8M
2015-07-14
|
+10.22%
2015-08-12
|
-10.09%
2020-01-21
|
+46.51%
2020-07
|
-27.31%
2015-06
|
2587 | 45.8% | 47.0% | |
| 北方稀土(600111) | 46.65 | 2025-09-29 | 2015-01-05 |
日K
分K
|
62.10
2021-09-13
|
8.28
2020-02-04
|
531.8M
2025-08-27
|
5.3M
2017-06-06
|
+10.17%
2015-07-08
|
-10.08%
2015-07-24
|
+138.02%
2021-07
|
-24.06%
2015-06
|
2601 | 47.8% | 50.7% | |
| 唯万密封(301161) | 39.53 | 2025-09-29 | 2022-09-14 |
日K
分K
|
47.45
2025-08-19
|
11.77
2024-02-06
|
35.3M
2025-07-23
|
0.5M
2023-12-15
|
+20.01%
2025-07-22
|
-19.93%
2025-04-07
|
+20.89%
2024-09
|
-30.12%
2022-09
|
727 | 48.8% | 50.2% | |
| 厦门空港(600897) | 14.39 | 2025-09-29 | 2015-01-05 |
日K
分K
|
41.27
2015-06-15
|
9.93
2022-09-21
|
23.1M
2015-08-17
|
0.2M
2021-07-05
|
+11.83%
2015-08-26
|
-27.29%
2022-03-01
|
+22.53%
2015-05
|
-17.42%
2015-07
|
2601 | 50.8% | 46.9% | |
| *ST云网(002306) | 1.80 | 2025-09-29 | 2015-01-05 |
日K
分K
|
9.94
2015-03-12
|
1.55
2025-04-29
|
257.8M
2024-01-02
|
0.2M
2020-02-03
|
+10.19%
2022-04-19
|
-10.10%
2024-12-12
|
+43.95%
2023-12
|
-39.73%
2016-01
|
2322 | 43.5% | 50.1% | |
| 实达集团(600734) | 3.60 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.86
2016-01-06
|
0.40
2021-01-29
|
479.2M
2025-03-06
|
0.0M
2022-02-23
|
+10.15%
2020-05-12
|
-57.66%
2020-01-17
|
+97.62%
2022-03
|
-64.08%
2020-01
|
2131 | 46.5% | 48.6% | |
| 瑞德智能(301135) | 28.81 | 2025-09-29 | 2022-04-12 |
日K
分K
|
38.33
2022-04-12
|
13.01
2024-02-08
|
21.7M
2025-02-28
|
0.3M
2022-12-26
|
+20.02%
2025-02-27
|
-19.99%
2025-04-07
|
+22.63%
2024-09
|
-34.19%
2022-04
|
833 | 50.8% | 48.1% | |
| 东方通信(600776) | 12.65 | 2025-09-29 | 2015-01-05 |
日K
分K
|
41.88
2019-03-08
|
3.70
2018-10-19
|
182.8M
2019-02-27
|
1.7M
2020-02-03
|
+11.32%
2016-02-26
|
-10.12%
2016-01-04
|
+121.60%
2019-02
|
-32.14%
2016-01
|
2599 | 48.9% | 48.7% | |
| 拓日新能(002218) | 3.62 | 2025-09-29 | 2015-01-05 |
日K
分K
|
17.69
2015-05-27
|
2.45
2018-06-20
|
406.4M
2025-07-11
|
0.9M
2015-07-14
|
+10.18%
2019-01-31
|
-49.79%
2015-06-08
|
+38.94%
2021-06
|
-60.80%
2015-06
|
2597 | 48.6% | 46.4% | |
| 桃李面包(603866) | 5.44 | 2025-09-29 | 2015-12-22 |
日K
分K
|
61.86
2016-01-08
|
4.83
2024-09-18
|
151.1M
2024-12-12
|
0.0M
2015-12-23
|
+10.05%
2024-11-28
|
-29.27%
2017-03-28
|
+94.90%
2015-12
|
-35.52%
2019-04
|
2365 | 47.4% | 50.5% | |
| 福晶科技(002222) | 48.98 | 2025-09-29 | 2015-01-05 |
日K
分K
|
48.68
2025-09-01
|
6.90
2015-07-09
|
129.2M
2023-11-09
|
1.9M
2019-01-02
|
+10.09%
2016-01-25
|
-33.87%
2015-04-27
|
+31.82%
2023-03
|
-25.02%
2016-01
|
2601 | 51.1% | 47.4% | |
| 锦投B股(900914) | 0.55 | 2025-09-29 | 2015-01-05 |
日K
分K
|
2.50
2015-05-25
|
0.34
2024-06-06
|
9.4M
2015-12-28
|
0.0M
2023-12-04
|
+10.11%
2024-09-11
|
-10.02%
2015-07-01
|
+32.47%
2015-04
|
-26.36%
2015-06
|
2601 | 45.4% | 48.4% | |
| 秋田微(300939) | 34.68 | 2025-09-29 | 2021-01-28 |
日K
分K
|
97.33
2021-02-01
|
19.21
2024-02-06
|
21.7M
2023-07-13
|
0.5M
2021-10-22
|
+101.00%
2021-01-29
|
-26.23%
2021-02-01
|
+18.69%
2024-09
|
-53.46%
2021-02
|
1122 | 50.0% | 48.9% | |
| 粤高速Ａ(000429) | 10.97 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.98
2025-02-28
|
4.39
2015-01-19
|
113.2M
2017-04-12
|
0.5M
2020-10-20
|
+10.06%
2017-04-06
|
-10.99%
2022-06-27
|
+25.53%
2024-12
|
-21.25%
2016-01
|
2523 | 48.6% | 44.9% | |
| 盛弘股份(300693) | 40.22 | 2025-09-29 | 2017-08-22 |
日K
分K
|
51.22
2023-02-15
|
7.42
2019-08-15
|
90.1M
2021-08-02
|
0.0M
2017-08-23
|
+20.01%
2021-07-30
|
-32.62%
2021-04-19
|
+112.07%
2021-07
|
-30.70%
2019-05
|
1953 | 49.4% | 49.8% | |
| 渝 开 发(000514) | 5.50 | 2025-09-29 | 2015-03-25 |
日K
分K
|
17.20
2015-06-19
|
2.50
2024-02-08
|
210.0M
2025-07-11
|
0.3M
2015-03-25
|
+10.14%
2021-11-15
|
-10.10%
2020-01-23
|
+60.30%
2022-03
|
-34.94%
2016-01
|
2539 | 47.4% | 47.7% | |
| 老凤祥B(900905) | 3.68 | 2025-09-29 | 2015-01-05 |
日K
分K
|
6.35
2015-04-30
|
2.67
2020-03-23
|
6.6M
2021-07-07
|
0.0M
2019-11-21
|
+10.01%
2015-04-10
|
-10.01%
2015-08-21
|
+83.04%
2015-04
|
-23.47%
2015-07
|
2598 | 48.4% | 43.2% | |
| 红日药业(300026) | 3.69 | 2025-09-29 | 2015-01-05 |
日K
分K
|
22.97
2015-03-25
|
2.92
2019-01-31
|
671.4M
2022-03-18
|
0.6M
2015-06-12
|
+20.06%
2022-03-16
|
-66.34%
2015-03-26
|
+78.36%
2021-12
|
-64.73%
2015-03
|
2531 | 45.7% | 48.0% | |
| 金陵饭店(601007) | 7.40 | 2025-09-29 | 2015-01-05 |
日K
分K
|
36.75
2015-06-15
|
5.20
2021-11-05
|
114.0M
2025-04-18
|
0.4M
2019-10-17
|
+10.23%
2015-05-06
|
-23.01%
2019-06-14
|
+28.47%
2022-12
|
-25.67%
2015-08
|
2595 | 50.9% | 46.0% | |
| 美信科技(301577) | 61.10 | 2025-09-29 | 2024-01-24 |
日K
分K
|
97.97
2024-01-29
|
39.10
2024-02-08
|
9.4M
2024-01-29
|
0.4M
2025-05-19
|
+24.86%
2024-01-26
|
-20.50%
2024-01-29
|
+63.81%
2024-06
|
-26.86%
2024-07
|
396 | 50.5% | 47.7% | |
| Yalian Machinery Co Ltd(001395) | 50.03 | 2025-09-29 | 2025-01-27 |
日K
分K
|
69.00
2025-01-27
|
33.77
2025-04-09
|
14.9M
2025-04-21
|
0.6M
2025-08-01
|
+14.54%
2025-02-07
|
-16.16%
2025-02-05
|
-
-
|
-
-
|
153 | 53.6% | 43.8% | |
| 华通线缆(605196) | 24.10 | 2025-09-29 | 2021-05-11 |
日K
分K
|
28.33
2025-09-09
|
6.00
2024-02-06
|
100.6M
2023-07-18
|
0.2M
2021-05-12
|
+11.12%
2025-09-05
|
-10.03%
2022-01-25
|
+127.37%
2021-05
|
-25.35%
2021-07
|
1041 | 49.2% | 49.1% | |
| 浙江永强(002489) | 3.72 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.85
2015-06-03
|
2.18
2024-02-06
|
459.7M
2015-11-23
|
1.5M
2020-02-03
|
+10.11%
2020-07-10
|
-10.10%
2019-04-25
|
+69.21%
2015-11
|
-42.60%
2015-08
|
2568 | 46.0% | 47.9% | |
| 雪 莱 特(002076) | 1.86 | 2025-09-29 | 2015-01-05 |
日K
分K
|
13.75
2015-06-18
|
1.02
2022-04-29
|
542.2M
2024-12-13
|
0.6M
2022-12-21
|
+10.27%
2024-04-29
|
-51.34%
2015-04-28
|
+53.18%
2020-06
|
-29.44%
2015-05
|
2348 | 46.3% | 47.7% | |
| 达华智能(002512) | 3.72 | 2025-09-29 | 2015-06-08 |
日K
分K
|
24.28
2015-12-24
|
2.31
2022-04-27
|
409.2M
2023-11-15
|
0.0M
2015-06-10
|
+10.17%
2024-07-11
|
-10.41%
2018-11-19
|
+47.82%
2015-06
|
-35.38%
2024-01
|
2239 | 48.6% | 48.5% | |
| 晶科科技(601778) | 3.72 | 2025-09-29 | 2020-05-19 |
日K
分K
|
11.20
2021-09-03
|
2.10
2024-07-25
|
361.3M
2020-05-25
|
1.2M
2020-05-20
|
+10.15%
2024-09-05
|
-10.09%
2023-08-11
|
+65.32%
2021-08
|
-21.27%
2021-04
|
1294 | 43.4% | 50.9% | |
| 兴森科技(002436) | 22.38 | 2025-09-29 | 2015-01-05 |
日K
分K
|
56.99
2015-04-14
|
3.02
2018-10-12
|
321.2M
2024-11-06
|
0.8M
2015-02-02
|
+10.16%
2016-02-19
|
-65.22%
2015-05-08
|
+41.85%
2019-05
|
-81.06%
2015-05
|
2463 | 47.3% | 49.5% | |
| 三聚环保(300072) | 3.73 | 2025-09-29 | 2015-01-05 |
日K
分K
|
45.00
2015-04-13
|
1.73
2024-07-09
|
356.4M
2024-09-26
|
2.6M
2015-01-29
|
+20.19%
2024-09-04
|
-56.60%
2015-05-05
|
+122.99%
2024-09
|
-50.52%
2015-05
|
2583 | 47.8% | 48.3% | |
| 华塑科技(301157) | 50.37 | 2025-09-29 | 2023-03-09 |
日K
分K
|
89.89
2023-03-09
|
23.52
2024-02-06
|
12.5M
2025-01-08
|
0.2M
2023-12-19
|
+20.01%
2025-01-07
|
-20.00%
2025-04-07
|
+17.40%
2024-12
|
-26.38%
2024-01
|
612 | 49.5% | 48.9% | |
| 银星能源(000862) | 5.61 | 2025-09-29 | 2015-01-05 |
日K
分K
|
11.81
2015-05-20
|
2.75
2018-10-19
|
253.5M
2019-02-21
|
1.0M
2018-01-23
|
+10.14%
2018-07-12
|
-10.05%
2019-06-25
|
+61.62%
2019-02
|
-33.40%
2015-08
|
2380 | 48.7% | 47.8% | |
| 中广核技(000881) | 7.49 | 2025-09-29 | 2015-01-05 |
日K
分K
|
29.75
2017-03-02
|
4.61
2024-02-06
|
121.4M
2025-06-16
|
0.6M
2018-10-10
|
+10.08%
2024-03-21
|
-10.04%
2020-02-03
|
+34.07%
2015-12
|
-20.38%
2017-04
|
2427 | 48.8% | 48.1% | |
| 新城市(300778) | 13.11 | 2025-09-29 | 2019-05-10 |
日K
分K
|
44.81
2020-08-21
|
7.01
2024-02-08
|
62.9M
2025-07-10
|
0.0M
2019-05-13
|
+20.03%
2025-07-09
|
-20.00%
2020-08-25
|
+43.76%
2020-07
|
-35.11%
2020-09
|
1543 | 49.1% | 49.7% | |
| 博睿数据(688229) | 63.76 | 2025-09-29 | 2020-08-17 |
日K
分K
|
184.99
2020-09-03
|
20.18
2024-02-07
|
8.3M
2025-07-14
|
0.0M
2022-05-30
|
+20.01%
2025-02-10
|
-20.01%
2024-02-02
|
+44.22%
2023-03
|
-29.55%
2024-01
|
1233 | 46.6% | 52.5% | |
| 旭升股份(603305) | 18.80 | 2025-09-29 | 2017-07-10 |
日K
分K
|
61.38
2017-10-26
|
8.30
2024-09-18
|
107.8M
2024-11-06
|
0.0M
2017-07-12
|
+50.03%
2020-07-29
|
-32.79%
2020-07-16
|
+202.59%
2017-07
|
-34.83%
2021-03
|
1984 | 47.2% | 52.1% | |
| Jianerkang Medical Co Ltd(603205) | 28.21 | 2025-09-29 | 2024-11-07 |
日K
分K
|
96.21
2024-11-08
|
28.39
2025-06-20
|
23.4M
2024-11-07
|
0.7M
2025-03-12
|
+12.73%
2024-11-07
|
-17.58%
2024-11-08
|
+-14.84%
2024-12
|
-37.01%
2024-11
|
209 | 46.4% | 51.2% | |
| 中直股份(600038) | 35.75 | 2025-09-29 | 2015-01-05 |
日K
分K
|
93.18
2015-05-27
|
30.24
2024-02-05
|
39.0M
2023-01-10
|
1.0M
2016-09-23
|
+10.21%
2015-07-27
|
-10.31%
2015-08-20
|
+51.62%
2015-05
|
-30.87%
2022-01
|
2591 | 49.5% | 49.7% | |
| 凯普生物(300639) | 5.65 | 2025-09-29 | 2017-04-12 |
日K
分K
|
47.86
2020-07-13
|
4.32
2024-07-25
|
115.3M
2024-08-16
|
0.0M
2017-04-13
|
+61.24%
2020-07-08
|
-55.71%
2021-04-22
|
+84.04%
2017-04
|
-51.54%
2020-11
|
2050 | 48.0% | 50.0% | |
| 艾德生物(300685) | 22.67 | 2025-09-29 | 2017-08-02 |
日K
分K
|
61.39
2021-07-01
|
3.42
2017-08-02
|
69.2M
2017-08-23
|
0.0M
2017-08-03
|
+20.03%
2024-02-06
|
-13.14%
2021-02-18
|
+357.91%
2017-08
|
-22.83%
2022-01
|
1972 | 49.4% | 49.3% | |
| CCCC Design & Consulting Group Co Ltd(600720) | 7.56 | 2025-09-29 | 2015-01-05 |
日K
分K
|
22.46
2020-08-10
|
5.97
2018-10-19
|
226.9M
2022-05-17
|
2.4M
2016-08-02
|
+10.21%
2015-08-20
|
-10.21%
2015-08-14
|
+27.97%
2017-02
|
-24.09%
2020-09
|
2589 | 50.2% | 47.3% | |
| 大金重工(002487) | 47.28 | 2025-09-29 | 2015-01-05 |
日K
分K
|
56.79
2022-07-20
|
3.06
2018-10-19
|
108.1M
2019-10-10
|
0.6M
2018-08-23
|
+10.11%
2020-04-10
|
-10.04%
2020-01-23
|
+121.16%
2021-09
|
-32.79%
2016-01
|
2581 | 48.2% | 49.3% | |
| 红阳能源(600758) | 3.80 | 2025-09-29 | 2015-01-05 |
日K
分K
|
24.27
2015-06-12
|
2.44
2024-02-06
|
221.0M
2019-04-23
|
0.2M
2015-07-08
|
+10.16%
2021-04-12
|
-10.10%
2024-02-05
|
+69.86%
2019-04
|
-30.15%
2021-01
|
2578 | 48.8% | 46.5% | |
| 重庆燃气(600917) | 5.71 | 2025-09-29 | 2015-01-05 |
日K
分K
|
21.40
2016-11-16
|
5.07
2024-02-05
|
90.0M
2016-11-16
|
0.8M
2024-09-13
|
+10.05%
2021-03-19
|
-10.06%
2020-02-03
|
+79.01%
2021-03
|
-34.83%
2016-01
|
2596 | 47.8% | 47.2% | |
| C*Core Technology Co Ltd(688262) | 30.46 | 2025-09-29 | 2022-01-06 |
日K
分K
|
78.88
2023-04-04
|
13.63
2024-09-18
|
66.0M
2024-11-12
|
1.2M
2022-05-27
|
+56.83%
2023-01-09
|
-33.15%
2022-10-10
|
+74.70%
2024-11
|
-32.57%
2024-01
|
894 | 46.2% | 53.0% | |
| 亚厦股份(002375) | 3.82 | 2025-09-29 | 2015-01-05 |
日K
分K
|
33.79
2015-06-04
|
2.92
2024-02-06
|
125.7M
2022-08-17
|
1.9M
2019-11-07
|
+10.10%
2022-08-08
|
-10.04%
2020-02-03
|
+48.17%
2020-07
|
-31.50%
2020-09
|
2579 | 46.9% | 48.8% | |
| 银华明择多策略定期开放混合(501038) | 1.91 | 2025-09-29 | 2019-12-20 |
日K
分K
|
2.76
2021-02-18
|
1.08
2020-02-05
|
9.5M
2020-02-03
|
0.0M
2022-03-25
|
+9.71%
2022-04-22
|
-9.19%
2022-04-21
|
+19.18%
2024-09
|
-13.79%
2022-03
|
1261 | 48.3% | 47.3% | |
| 科华控股(603161) | 13.38 | 2025-09-29 | 2018-01-05 |
日K
分K
|
38.84
2018-01-12
|
7.04
2024-02-06
|
38.3M
2023-10-12
|
0.0M
2018-01-09
|
+10.04%
2024-02-08
|
-22.52%
2022-06-30
|
+25.67%
2020-11
|
-22.40%
2022-07
|
1840 | 49.6% | 48.0% | |
| 捷佳伟创(300724) | 95.85 | 2025-09-29 | 2018-08-10 |
日K
分K
|
210.80
2021-08-23
|
16.99
2018-08-10
|
63.4M
2025-09-04
|
0.0M
2018-08-13
|
+20.00%
2024-09-26
|
-17.19%
2025-04-07
|
+51.99%
2024-09
|
-31.33%
2020-03
|
1721 | 49.5% | 49.9% | |