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 | ||||||
| 清新环境(002573) | 3.84 | 2025-09-29 | 2015-01-05 |
日K
分K
|
30.00
2015-06-15
|
3.16
2024-09-18
|
99.5M
2015-03-03
|
0.7M
2016-05-30
|
+10.06%
2015-02-12
|
-10.74%
2018-06-13
|
+33.38%
2019-02
|
-25.32%
2018-10
|
2424 | 47.3% | 48.2% | |
| 和远气体(002971) | 36.50 | 2025-09-29 | 2020-01-13 |
日K
分K
|
36.98
2020-02-11
|
12.98
2020-01-13
|
36.5M
2022-06-15
|
0.0M
2020-01-14
|
+10.03%
2020-01-15
|
-20.21%
2022-06-10
|
+62.20%
2020-01
|
-22.53%
2020-12
|
1375 | 48.9% | 49.6% | |
| 秀强股份(300160) | 5.77 | 2025-09-29 | 2015-01-05 |
日K
分K
|
16.86
2016-04-07
|
3.15
2019-01-31
|
207.4M
2020-02-21
|
0.0M
2015-01-05
|
+20.07%
2025-07-02
|
-67.77%
2015-03-24
|
+163.38%
2020-02
|
-65.08%
2015-03
|
2590 | 48.9% | 47.2% | |
| 杭州银行(600926) | 15.39 | 2025-09-29 | 2016-10-27 |
日K
分K
|
18.45
2021-03-03
|
7.28
2018-07-06
|
274.6M
2016-11-02
|
0.5M
2016-10-28
|
+10.01%
2016-10-31
|
-7.74%
2020-02-03
|
+33.51%
2020-08
|
-17.18%
2021-07
|
2160 | 46.3% | 50.3% | |
| 万年青(000789) | 5.78 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.70
2020-08-10
|
4.12
2024-09-18
|
181.7M
2018-01-05
|
1.4M
2023-07-11
|
+30.03%
2019-04-26
|
-29.94%
2019-04-29
|
+43.62%
2017-11
|
-33.26%
2019-05
|
2603 | 49.3% | 46.7% | |
| 瑞松科技(688090) | 40.50 | 2025-09-29 | 2020-02-17 |
日K
分K
|
105.80
2020-02-17
|
12.44
2024-02-06
|
16.8M
2024-12-06
|
0.1M
2021-04-14
|
+20.01%
2024-09-27
|
-29.86%
2022-07-20
|
+56.14%
2024-07
|
-45.75%
2024-12
|
1352 | 48.6% | 50.3% | |
| 润禾材料(300727) | 38.60 | 2025-09-29 | 2017-11-27 |
日K
分K
|
51.07
2020-12-01
|
7.70
2017-11-27
|
28.7M
2020-11-18
|
0.0M
2017-11-28
|
+20.01%
2021-06-17
|
-21.59%
2025-05-12
|
+87.72%
2017-12
|
-35.41%
2020-12
|
1894 | 51.2% | 48.0% | |
| 高乐股份(002348) | 3.87 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.53
2015-04-13
|
1.62
2021-02-08
|
350.8M
2022-07-08
|
1.3M
2018-05-04
|
+10.23%
2022-06-17
|
-50.86%
2015-04-29
|
+51.10%
2022-11
|
-35.48%
2015-06
|
2464 | 45.7% | 48.9% | |
| 维力医疗(603309) | 13.55 | 2025-09-29 | 2015-03-02 |
日K
分K
|
51.25
2015-05-28
|
6.42
2018-10-19
|
36.0M
2019-08-30
|
0.0M
2015-03-03
|
+10.04%
2015-03-06
|
-15.36%
2018-05-03
|
+105.86%
2015-03
|
-34.61%
2015-06
|
2497 | 48.9% | 48.9% | |
| 杰普特(688025) | 143.34 | 2025-09-29 | 2019-10-31 |
日K
分K
|
175.08
2025-09-11
|
30.00
2024-09-18
|
14.5M
2019-10-31
|
0.2M
2020-09-29
|
+20.00%
2023-04-27
|
-20.00%
2025-04-07
|
+28.32%
2023-01
|
-41.88%
2024-01
|
1417 | 48.7% | 50.6% | |
| 阳光股份(000608) | 1.94 | 2025-09-29 | 2015-01-05 |
日K
分K
|
9.90
2018-01-26
|
1.29
2025-04-09
|
186.1M
2022-04-01
|
0.3M
2015-08-25
|
+10.32%
2024-09-05
|
-10.14%
2024-09-13
|
+68.46%
2024-09
|
-35.49%
2015-08
|
2397 | 46.0% | 48.0% | |
| 亚泰集团(600881) | 1.94 | 2025-09-29 | 2015-01-05 |
日K
分K
|
16.43
2015-06-01
|
0.77
2024-06-25
|
743.8M
2024-12-13
|
2.6M
2018-09-14
|
+10.59%
2024-06-19
|
-10.26%
2024-02-05
|
+81.73%
2024-09
|
-29.66%
2016-01
|
2591 | 44.0% | 46.7% | |
| 红相股份(300427) | 5.82 | 2025-09-29 | 2015-02-17 |
日K
分K
|
36.16
2015-04-09
|
2.53
2024-02-06
|
186.1M
2024-10-15
|
0.0M
2015-02-26
|
+20.11%
2024-02-27
|
-67.93%
2015-04-09
|
+78.77%
2015-05
|
-62.63%
2015-04
|
2364 | 49.4% | 48.4% | |
| 邦基科技(603151) | 25.23 | 2025-09-29 | 2022-10-19 |
日K
分K
|
29.15
2025-07-23
|
8.31
2024-02-08
|
22.1M
2025-06-19
|
0.3M
2023-09-26
|
+10.03%
2024-04-01
|
-10.02%
2024-02-05
|
+24.86%
2024-03
|
-28.72%
2022-10
|
699 | 49.1% | 47.5% | |
| 二三四五(002195) | 7.77 | 2025-09-29 | 2015-01-05 |
日K
分K
|
82.77
2015-03-26
|
1.58
2021-01-27
|
2,016.6M
2025-03-12
|
0.1M
2015-02-13
|
+30.00%
2019-04-22
|
-72.44%
2015-04-27
|
+91.12%
2015-03
|
-74.04%
2015-04
|
2588 | 45.2% | 48.6% | |
| 嘉实京东仓储基础设施REIT(508098) | 3.90 | 2025-09-29 | 2023-02-08 |
日K
分K
|
4.24
2023-02-15
|
2.28
2024-01-11
|
49.6M
2023-02-08
|
0.2M
2023-07-05
|
+6.74%
2024-12-20
|
-10.02%
2024-01-10
|
+21.28%
2024-02
|
-25.66%
2024-01
|
616 | 45.1% | 51.5% | |
| 有研新材(600206) | 21.46 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.30
2015-06-12
|
5.80
2018-10-19
|
350.8M
2024-11-22
|
2.7M
2017-05-15
|
+10.48%
2015-07-08
|
-10.27%
2015-08-31
|
+88.03%
2024-11
|
-36.83%
2016-01
|
2599 | 51.2% | 47.2% | |
| 金运激光(300220) | 15.61 | 2025-09-29 | 2015-04-23 |
日K
分K
|
93.60
2015-06-03
|
4.52
2024-04-22
|
50.7M
2024-11-28
|
0.0M
2015-07-23
|
+20.03%
2024-11-21
|
-20.03%
2025-04-07
|
+133.00%
2024-11
|
-41.10%
2021-08
|
2366 | 49.7% | 48.8% | |
| 天融信(002212) | 9.76 | 2025-09-29 | 2015-01-05 |
日K
分K
|
32.32
2020-03-03
|
3.99
2024-09-18
|
448.3M
2025-08-28
|
0.4M
2016-08-18
|
+10.08%
2025-01-16
|
-10.02%
2018-01-31
|
+41.69%
2020-02
|
-36.97%
2016-01
|
2359 | 48.7% | 48.2% | |
| 太极实业(600667) | 7.84 | 2025-09-29 | 2015-06-30 |
日K
分K
|
16.19
2020-02-25
|
4.70
2015-09-15
|
426.6M
2023-11-23
|
0.2M
2015-07-01
|
+10.13%
2015-07-20
|
-10.19%
2016-01-27
|
+49.42%
2015-11
|
-43.73%
2016-01
|
2473 | 48.4% | 48.1% | |
| 新日恒力(600165) | 3.92 | 2025-09-29 | 2015-01-05 |
日K
分K
|
30.20
2015-12-22
|
1.26
2024-06-12
|
262.2M
2018-07-18
|
0.0M
2015-11-20
|
+10.59%
2016-01-22
|
-10.29%
2016-01-26
|
+94.92%
2015-11
|
-65.41%
2018-07
|
2350 | 46.6% | 50.0% | |
| 新沣集团(001223) | 51.06 | 2025-09-29 | 2022-12-12 |
日K
分K
|
111.69
2023-02-08
|
29.29
2024-09-18
|
8.0M
2022-12-12
|
0.2M
2023-11-10
|
+10.01%
2025-02-24
|
-29.49%
2025-05-19
|
+38.54%
2023-06
|
-30.18%
2024-01
|
669 | 47.4% | 51.3% | |
| 凯利泰(300326) | 5.91 | 2025-09-29 | 2015-01-05 |
日K
分K
|
50.48
2015-04-14
|
3.48
2025-05-06
|
94.6M
2025-05-06
|
0.1M
2015-07-20
|
+15.32%
2021-05-12
|
-71.06%
2015-04-14
|
+47.76%
2015-05
|
-63.48%
2015-04
|
2492 | 49.2% | 48.1% | |
| 康力源(301287) | 39.41 | 2025-09-29 | 2023-06-14 |
日K
分K
|
58.32
2025-06-10
|
21.21
2024-02-06
|
13.3M
2025-06-10
|
0.2M
2024-09-23
|
+20.00%
2025-06-09
|
-18.92%
2025-04-07
|
+22.90%
2024-09
|
-23.19%
2024-01
|
532 | 50.2% | 49.1% | |
| 宝钛股份(600456) | 31.58 | 2025-09-29 | 2015-01-05 |
日K
分K
|
74.48
2021-11-30
|
12.10
2015-09-15
|
81.1M
2025-03-14
|
1.4M
2018-06-04
|
+10.16%
2015-09-14
|
-10.23%
2015-07-01
|
+47.83%
2021-11
|
-35.86%
2022-01
|
2601 | 50.9% | 48.0% | |
| 隆基机械(002363) | 7.90 | 2025-09-29 | 2015-01-05 |
日K
分K
|
41.04
2015-06-18
|
4.25
2018-10-19
|
132.1M
2023-01-18
|
0.7M
2020-02-03
|
+10.10%
2016-01-19
|
-22.88%
2015-04-27
|
+42.89%
2015-03
|
-37.62%
2015-07
|
2587 | 48.2% | 48.4% | |
| 开元股份(300338) | 3.95 | 2025-09-29 | 2015-01-05 |
日K
分K
|
34.00
2015-06-17
|
1.02
2024-06-06
|
122.2M
2022-02-23
|
0.2M
2017-07-26
|
+20.35%
2024-06-11
|
-20.06%
2022-04-27
|
+113.00%
2024-10
|
-37.89%
2022-04
|
2493 | 46.9% | 50.4% | |
| 北汽蓝谷(600733) | 7.90 | 2025-09-29 | 2018-02-01 |
日K
分K
|
19.87
2021-05-20
|
3.56
2024-02-06
|
856.8M
2024-11-06
|
1.6M
2018-02-01
|
+10.08%
2023-01-10
|
-36.88%
2018-02-01
|
+62.28%
2021-04
|
-29.96%
2024-08
|
1689 | 47.4% | 50.4% | |
| 仙琚制药(002332) | 9.89 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.90
2015-06-03
|
5.42
2018-10-19
|
149.5M
2022-01-20
|
1.6M
2017-01-19
|
+10.07%
2015-07-10
|
-28.34%
2015-04-21
|
+44.03%
2015-03
|
-35.73%
2015-06
|
2600 | 48.7% | 48.7% | |
| 南方轴承(002553) | 29.67 | 2025-09-29 | 2015-01-06 |
日K
分K
|
36.50
2025-08-25
|
4.23
2020-02-04
|
134.7M
2023-06-27
|
0.1M
2015-09-30
|
+10.09%
2015-04-07
|
-45.04%
2015-03-13
|
+81.39%
2023-06
|
-35.03%
2016-01
|
2477 | 49.6% | 48.2% | |
| 英特科技(301399) | 19.80 | 2025-09-29 | 2023-05-23 |
日K
分K
|
54.10
2023-05-25
|
13.28
2024-02-08
|
23.2M
2023-06-07
|
0.4M
2024-09-23
|
+45.02%
2023-05-24
|
-31.96%
2025-05-22
|
+31.41%
2023-05
|
-26.61%
2024-01
|
564 | 47.5% | 51.1% | |
| 爱美客(300896) | 182.20 | 2025-09-29 | 2020-09-28 |
日K
分K
|
844.44
2021-07-01
|
132.81
2024-09-18
|
32.3M
2020-09-28
|
0.8M
2023-07-24
|
+20.00%
2024-09-30
|
-29.24%
2022-04-06
|
+69.94%
2024-09
|
-24.75%
2024-10
|
1203 | 46.1% | 53.3% | |
| 理邦仪器(300206) | 11.89 | 2025-09-29 | 2015-01-05 |
日K
分K
|
33.75
2015-04-10
|
5.23
2018-10-19
|
91.5M
2024-11-26
|
0.4M
2018-12-26
|
+20.00%
2024-11-18
|
-57.33%
2015-04-29
|
+41.41%
2015-03
|
-53.37%
2015-04
|
2599 | 49.2% | 48.1% | |
| 浙江龙盛(600352) | 9.93 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.66
2019-04-10
|
7.18
2024-02-05
|
506.8M
2019-04-17
|
4.5M
2023-12-06
|
+10.10%
2015-06-26
|
-10.15%
2015-07-03
|
+56.08%
2019-03
|
-25.76%
2016-01
|
2586 | 48.2% | 49.1% | |
| 弘讯科技(603015) | 11.97 | 2025-09-29 | 2015-03-03 |
日K
分K
|
30.75
2015-05-28
|
4.88
2020-02-04
|
136.1M
2025-01-15
|
0.0M
2015-03-05
|
+10.07%
2020-07-17
|
-10.04%
2022-08-29
|
+96.34%
2015-05
|
-36.68%
2015-06
|
2554 | 50.5% | 47.5% | |
| 双良节能(600481) | 6.01 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.05
2022-08-17
|
2.60
2020-02-04
|
288.2M
2024-10-30
|
0.7M
2015-04-03
|
+10.13%
2020-10-22
|
-10.63%
2015-05-27
|
+48.00%
2015-04
|
-32.31%
2016-01
|
2499 | 47.0% | 48.2% | |
| 中信博(688408) | 46.12 | 2025-09-29 | 2020-08-28 |
日K
分K
|
274.21
2021-07-30
|
36.43
2023-08-29
|
21.6M
2020-08-28
|
0.2M
2021-06-08
|
+20.00%
2020-09-30
|
-33.46%
2022-07-11
|
+48.06%
2022-05
|
-33.35%
2022-04
|
1224 | 45.8% | 53.7% | |
| 新相微(688593) | 22.11 | 2025-09-29 | 2023-06-01 |
日K
分K
|
26.60
2024-11-01
|
7.74
2024-02-06
|
57.9M
2023-06-01
|
0.5M
2024-08-13
|
+20.00%
2024-09-26
|
-20.01%
2025-04-07
|
+55.17%
2024-09
|
-28.28%
2024-01
|
547 | 45.7% | 51.9% | |
| 天和防务(300397) | 12.07 | 2025-09-29 | 2015-03-19 |
日K
分K
|
120.00
2015-06-24
|
5.17
2024-02-06
|
151.4M
2024-10-22
|
0.0M
2015-06-01
|
+20.04%
2022-07-28
|
-44.28%
2020-06-16
|
+105.42%
2019-02
|
-36.88%
2020-06
|
2515 | 49.0% | 49.5% | |
| 陕天然气(002267) | 8.06 | 2025-09-29 | 2015-01-05 |
日K
分K
|
21.09
2015-06-09
|
5.71
2020-03-19
|
99.1M
2021-09-17
|
1.1M
2021-07-21
|
+10.01%
2015-06-25
|
-10.04%
2020-01-23
|
+24.70%
2016-03
|
-25.69%
2016-01
|
2598 | 49.1% | 46.0% | |
| 晨丰科技(603685) | 18.14 | 2025-09-29 | 2017-11-27 |
日K
分K
|
26.27
2017-12-04
|
8.61
2022-04-27
|
18.5M
2025-06-20
|
0.0M
2017-11-28
|
+10.04%
2023-04-28
|
-10.03%
2020-02-03
|
+33.07%
2017-11
|
-20.76%
2017-12
|
1892 | 50.5% | 46.6% | |
| 嘉华股份(603182) | 14.11 | 2025-09-29 | 2022-09-09 |
日K
分K
|
24.40
2022-09-19
|
8.41
2024-02-08
|
29.9M
2022-09-19
|
0.2M
2022-09-13
|
+10.04%
2025-04-08
|
-10.00%
2024-02-02
|
+17.10%
2024-09
|
-20.00%
2024-01
|
729 | 50.8% | 46.9% | |
| 汉王科技(002362) | 24.19 | 2025-09-29 | 2015-01-05 |
日K
分K
|
59.68
2015-06-03
|
11.41
2022-04-27
|
104.2M
2023-03-02
|
0.7M
2021-10-25
|
+10.04%
2022-10-13
|
-10.02%
2024-02-05
|
+51.83%
2015-10
|
-36.21%
2015-06
|
2601 | 50.9% | 48.2% | |
| 康美药业(600518) | 2.03 | 2025-09-29 | 2015-01-05 |
日K
分K
|
28.25
2018-05-29
|
1.66
2021-02-09
|
2,340.3M
2024-11-12
|
0.2M
2019-05-23
|
+10.19%
2015-06-29
|
-10.70%
2021-11-19
|
+65.42%
2019-02
|
-51.22%
2019-05
|
2552 | 43.6% | 48.6% | |
| 博通股份(600455) | 26.40 | 2025-09-29 | 2015-01-05 |
日K
分K
|
72.00
2015-06-18
|
12.55
2024-02-08
|
27.5M
2020-01-14
|
0.0M
2015-07-14
|
+10.03%
2016-03-01
|
-10.20%
2015-07-01
|
+31.59%
2015-03
|
-23.92%
2016-02
|
2425 | 50.5% | 48.0% | |
| 一汽富维(600742) | 10.16 | 2025-09-29 | 2015-01-05 |
日K
分K
|
21.47
2015-06-08
|
6.53
2024-02-06
|
141.3M
2023-11-29
|
0.5M
2018-08-22
|
+10.08%
2015-01-27
|
-23.50%
2020-06-18
|
+26.89%
2023-11
|
-26.61%
2020-06
|
2601 | 49.1% | 48.0% | |
| 康泰医学(300869) | 16.27 | 2025-09-29 | 2020-08-24 |
日K
分K
|
308.00
2020-08-24
|
11.58
2025-04-09
|
59.3M
2025-07-28
|
0.5M
2025-07-16
|
+20.03%
2025-07-25
|
-18.18%
2025-04-07
|
+39.58%
2021-11
|
-44.30%
2021-08
|
1227 | 46.6% | 52.2% | |
| 远大智能(002689) | 4.07 | 2025-09-29 | 2015-01-05 |
日K
分K
|
21.95
2015-06-05
|
2.06
2024-07-18
|
277.0M
2022-08-22
|
0.6M
2018-08-21
|
+10.17%
2024-08-22
|
-10.08%
2022-04-25
|
+65.06%
2015-05
|
-29.97%
2016-01
|
2593 | 47.3% | 47.5% | |
| 冠农股份(600251) | 8.17 | 2025-09-29 | 2015-01-05 |
日K
分K
|
21.17
2015-06-08
|
4.59
2018-10-19
|
128.5M
2020-08-19
|
1.5M
2015-07-13
|
+10.09%
2015-03-16
|
-10.02%
2015-10-19
|
+33.75%
2022-02
|
-29.89%
2016-01
|
2597 | 51.1% | 45.6% | |
| 海 利 得(002206) | 6.13 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.60
2015-04-15
|
3.21
2020-05-28
|
200.2M
2025-07-03
|
0.3M
2015-07-21
|
+10.13%
2020-07-28
|
-59.50%
2015-04-14
|
+33.38%
2021-11
|
-49.10%
2015-04
|
2580 | 47.1% | 47.7% | |