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 | ||||||
| 内蒙华电(600863) | 4.10 | 2025-09-29 | 2015-01-05 |
日K
分K
|
9.35
2015-06-25
|
1.95
2018-10-18
|
652.9M
2021-10-11
|
3.8M
2018-06-13
|
+10.49%
2016-07-14
|
-10.22%
2015-07-06
|
+65.73%
2021-09
|
-24.05%
2015-07
|
2583 | 45.1% | 43.8% | |
| 美思德(603041) | 12.30 | 2025-09-29 | 2017-03-30 |
日K
分K
|
43.88
2017-04-14
|
7.56
2024-02-08
|
32.4M
2025-08-22
|
0.0M
2017-04-06
|
+10.06%
2024-02-19
|
-28.50%
2018-04-11
|
+53.53%
2017-04
|
-33.68%
2018-04
|
2056 | 51.0% | 46.5% | |
| 内蒙新华(603230) | 12.31 | 2025-09-29 | 2021-12-24 |
日K
分K
|
25.87
2021-12-31
|
9.53
2022-10-11
|
62.3M
2022-01-10
|
0.7M
2022-10-21
|
+10.02%
2021-12-24
|
-10.01%
2024-02-02
|
+61.08%
2021-12
|
-37.50%
2022-01
|
902 | 50.3% | 47.7% | |
| 昊海生科(688366) | 51.33 | 2025-09-29 | 2019-10-30 |
日K
分K
|
282.00
2021-07-14
|
43.47
2022-10-12
|
11.2M
2019-10-30
|
0.2M
2024-09-10
|
+20.01%
2022-12-26
|
-31.42%
2022-07-06
|
+51.60%
2021-05
|
-36.44%
2022-07
|
1427 | 46.3% | 53.0% | |
| 中钢国际(000928) | 6.18 | 2025-09-29 | 2015-01-05 |
日K
分K
|
17.92
2015-06-12
|
3.67
2020-02-04
|
217.6M
2021-03-24
|
0.3M
2015-05-21
|
+10.11%
2018-11-01
|
-38.86%
2015-04-01
|
+55.51%
2021-04
|
-27.29%
2015-07
|
2565 | 47.9% | 47.3% | |
| 京东方Ａ(000725) | 4.12 | 2025-09-29 | 2015-01-05 |
日K
分K
|
7.65
2021-04-26
|
2.20
2016-01-27
|
5,135.5M
2015-05-28
|
75.4M
2016-08-02
|
+10.00%
2015-07-03
|
-10.11%
2015-08-17
|
+55.34%
2019-02
|
-26.97%
2020-03
|
2599 | 44.4% | 47.8% | |
| 国药股份(600511) | 28.88 | 2025-09-29 | 2015-01-05 |
日K
分K
|
62.95
2020-12-11
|
20.71
2019-01-14
|
102.9M
2020-06-30
|
0.2M
2016-08-04
|
+10.03%
2016-08-04
|
-10.59%
2015-07-06
|
+25.99%
2019-08
|
-27.15%
2016-01
|
2480 | 49.0% | 49.8% | |
| 厦门国贸(600755) | 6.21 | 2025-09-29 | 2015-01-05 |
日K
分K
|
17.28
2015-06-12
|
5.46
2016-01-29
|
312.3M
2017-07-26
|
4.4M
2018-09-12
|
+10.06%
2016-05-25
|
-10.10%
2015-08-20
|
+30.18%
2024-09
|
-34.69%
2016-01
|
2600 | 48.3% | 47.8% | |
| Zhejiang Tion Vanly Tech Co Ltd(603210) | 20.72 | 2025-09-29 | 2025-04-09 |
日K
分K
|
39.50
2025-04-09
|
19.65
2025-06-23
|
57.2M
2025-04-09
|
1.5M
2025-08-04
|
+3.20%
2025-05-06
|
-17.48%
2025-04-11
|
-
-
|
-
-
|
108 | 46.3% | 49.1% | |
| 天保基建(000965) | 4.15 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.30
2015-06-15
|
2.12
2024-02-08
|
386.4M
2022-04-07
|
1.8M
2019-12-03
|
+10.17%
2022-03-15
|
-10.13%
2025-04-07
|
+193.81%
2022-03
|
-32.17%
2015-07
|
2601 | 47.2% | 46.3% | |
| Rastar Environmental Protection Materials Co Ltd(300834) | 22.84 | 2025-09-29 | 2022-01-13 |
日K
分K
|
52.34
2022-01-13
|
13.21
2024-02-06
|
25.2M
2025-06-11
|
0.2M
2022-12-21
|
+20.02%
2024-06-18
|
-17.06%
2025-04-07
|
+17.70%
2024-09
|
-30.94%
2022-04
|
889 | 49.4% | 48.6% | |
| 万兴科技(300624) | 72.71 | 2025-09-29 | 2018-01-18 |
日K
分K
|
167.70
2018-04-10
|
17.39
2022-10-11
|
73.6M
2024-12-06
|
0.0M
2018-01-19
|
+20.00%
2023-03-13
|
-37.82%
2018-04-26
|
+151.83%
2018-03
|
-49.27%
2018-04
|
1847 | 48.7% | 50.8% | |
| 远光软件(002063) | 6.24 | 2025-09-29 | 2015-01-05 |
日K
分K
|
16.93
2015-06-03
|
2.48
2018-10-12
|
345.5M
2019-03-13
|
2.5M
2015-07-14
|
+10.29%
2019-01-15
|
-16.47%
2022-04-15
|
+61.57%
2015-03
|
-37.35%
2015-06
|
2587 | 48.0% | 47.8% | |
| 华远地产(600743) | 2.08 | 2025-09-29 | 2015-01-05 |
日K
分K
|
9.91
2015-06-24
|
1.00
2024-02-07
|
313.0M
2024-12-13
|
1.6M
2019-12-25
|
+10.40%
2024-04-11
|
-10.17%
2025-04-07
|
+37.29%
2024-09
|
-21.97%
2022-04
|
2588 | 43.7% | 46.2% | |
| 航天信息(600271) | 8.32 | 2025-09-29 | 2015-01-05 |
日K
分K
|
51.70
2015-06-04
|
7.09
2024-06-25
|
163.8M
2023-04-04
|
2.4M
2015-07-14
|
+10.02%
2019-03-06
|
-10.05%
2015-08-17
|
+51.26%
2015-05
|
-35.93%
2015-06
|
2453 | 47.1% | 50.9% | |
| 龙星化工(002442) | 6.24 | 2025-09-29 | 2015-05-08 |
日K
分K
|
18.20
2015-12-28
|
3.36
2024-02-07
|
138.3M
2023-12-29
|
0.2M
2018-07-10
|
+10.10%
2019-11-22
|
-10.07%
2024-02-05
|
+48.82%
2015-05
|
-29.28%
2024-01
|
2333 | 48.2% | 47.7% | |
| 江盐集团(601065) | 8.33 | 2025-09-29 | 2023-04-10 |
日K
分K
|
20.50
2023-04-10
|
7.86
2024-09-18
|
114.5M
2023-08-25
|
1.4M
2024-07-29
|
+10.03%
2023-08-18
|
-16.01%
2023-04-10
|
+18.85%
2023-06
|
-30.74%
2023-04
|
591 | 48.4% | 46.4% | |
| 中铁特货(001213) | 4.17 | 2025-09-29 | 2021-09-08 |
日K
分K
|
9.19
2021-09-15
|
3.55
2024-02-06
|
282.4M
2021-09-15
|
3.4M
2022-10-11
|
+10.11%
2023-07-26
|
-10.00%
2021-09-15
|
+17.52%
2024-09
|
-14.71%
2021-10
|
972 | 45.0% | 44.9% | |
| 华帝股份(002035) | 6.26 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.67
2018-01-16
|
4.55
2022-04-27
|
123.7M
2022-09-29
|
1.5M
2017-01-18
|
+10.07%
2022-09-16
|
-36.52%
2015-05-18
|
+34.06%
2024-09
|
-26.26%
2015-06
|
2584 | 47.5% | 49.3% | |
| 京能电力(600578) | 4.18 | 2025-09-29 | 2015-01-05 |
日K
分K
|
10.00
2015-06-25
|
2.54
2020-02-04
|
321.3M
2021-03-31
|
1.1M
2018-02-14
|
+10.16%
2021-08-24
|
-10.16%
2015-08-13
|
+51.21%
2021-03
|
-28.54%
2021-04
|
2515 | 45.0% | 44.9% | |
| 远兴能源(000683) | 6.28 | 2025-09-29 | 2015-01-05 |
日K
分K
|
13.54
2021-09-16
|
1.57
2020-05-25
|
566.4M
2021-06-08
|
4.3M
2015-08-18
|
+10.16%
2015-08-25
|
-44.70%
2015-05-11
|
+57.87%
2021-08
|
-43.46%
2015-05
|
2558 | 44.6% | 47.3% | |
| Shandong Shanda Oumasoft Co Ltd(301185) | 18.88 | 2025-09-29 | 2021-11-19 |
日K
分K
|
40.91
2023-06-20
|
11.77
2024-02-06
|
26.1M
2023-05-31
|
0.4M
2022-09-30
|
+20.00%
2023-05-29
|
-17.46%
2025-04-07
|
+44.90%
2024-09
|
-22.12%
2024-01
|
911 | 50.1% | 48.7% | |
| 科汇股份(688681) | 16.83 | 2025-09-29 | 2021-06-16 |
日K
分K
|
30.24
2021-06-16
|
7.25
2024-02-07
|
14.6M
2021-06-16
|
0.2M
2022-03-18
|
+16.36%
2021-11-10
|
-20.40%
2021-06-16
|
+31.79%
2021-11
|
-27.85%
2024-01
|
1032 | 50.8% | 47.2% | |
| 明德生物(002932) | 18.94 | 2025-09-29 | 2018-07-10 |
日K
分K
|
64.61
2022-05-09
|
11.76
2018-07-10
|
39.7M
2022-12-12
|
0.0M
2018-07-12
|
+10.05%
2018-07-11
|
-34.68%
2021-05-11
|
+182.93%
2018-07
|
-33.43%
2021-05
|
1744 | 49.0% | 49.9% | |
| Henan Xinning Modern Logistics Co Ltd(300013) | 4.21 | 2025-09-29 | 2015-01-05 |
日K
分K
|
48.00
2015-06-03
|
1.36
2024-06-05
|
183.1M
2022-04-21
|
0.6M
2018-12-28
|
+20.04%
2022-04-19
|
-31.79%
2017-06-14
|
+71.33%
2020-07
|
-38.18%
2015-06
|
2528 | 46.9% | 50.0% | |
| 佛山照明(000541) | 6.33 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.98
2015-06-12
|
4.31
2024-02-06
|
247.9M
2025-03-25
|
1.0M
2019-11-28
|
+10.11%
2015-03-25
|
-10.03%
2015-08-20
|
+37.91%
2020-05
|
-39.65%
2016-01
|
2588 | 48.0% | 46.9% | |
| 保税科技(600794) | 4.22 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.60
2015-06-12
|
2.27
2018-10-19
|
402.3M
2025-04-23
|
1.9M
2018-12-28
|
+10.16%
2020-06-18
|
-10.61%
2015-08-18
|
+63.97%
2015-03
|
-29.59%
2015-08
|
2472 | 46.5% | 46.4% | |
| 泰永长征(002927) | 14.79 | 2025-09-29 | 2018-02-23 |
日K
分K
|
40.66
2018-04-12
|
7.67
2024-02-08
|
62.8M
2025-03-20
|
0.0M
2018-02-26
|
+10.05%
2024-02-22
|
-22.14%
2020-06-03
|
+98.01%
2018-03
|
-33.37%
2019-01
|
1834 | 50.5% | 48.0% | |
| 福建金森(002679) | 10.57 | 2025-09-29 | 2015-01-05 |
日K
分K
|
41.80
2015-06-10
|
6.18
2024-08-23
|
52.5M
2021-06-08
|
0.2M
2015-07-14
|
+10.06%
2017-10-17
|
-40.85%
2016-06-21
|
+129.57%
2021-05
|
-43.74%
2016-06
|
2597 | 51.2% | 47.0% | |
| 新五丰(600975) | 6.35 | 2025-09-29 | 2015-01-05 |
日K
分K
|
16.50
2019-04-25
|
3.09
2018-10-19
|
151.1M
2025-04-09
|
1.1M
2018-12-28
|
+10.24%
2015-07-31
|
-10.47%
2016-01-04
|
+67.21%
2019-03
|
-34.95%
2015-08
|
2514 | 47.2% | 49.6% | |
| 益民集团(600824) | 4.24 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.55
2015-05-28
|
2.81
2018-10-19
|
308.7M
2025-01-06
|
0.7M
2019-12-02
|
+21.37%
2015-02-05
|
-14.30%
2015-01-27
|
+26.12%
2015-02
|
-21.71%
2016-01
|
2591 | 47.4% | 45.7% | |
| 中科星图(688568) | 42.41 | 2025-09-29 | 2020-07-08 |
日K
分K
|
108.00
2020-07-15
|
22.50
2024-02-05
|
41.1M
2024-11-06
|
0.2M
2022-02-16
|
+20.00%
2024-11-04
|
-35.61%
2022-03-03
|
+50.23%
2024-11
|
-39.38%
2022-03
|
1260 | 48.5% | 50.5% | |
| 华灿光电(300323) | 8.49 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.85
2017-11-10
|
3.79
2024-07-25
|
303.2M
2025-01-03
|
0.4M
2020-02-03
|
+20.05%
2024-08-08
|
-35.41%
2015-04-07
|
+93.49%
2020-07
|
-39.84%
2021-03
|
2317 | 48.8% | 48.9% | |
| 科华生物(002022) | 6.37 | 2025-09-29 | 2015-01-05 |
日K
分K
|
64.00
2015-06-15
|
4.88
2025-04-09
|
98.4M
2020-01-22
|
0.5M
2022-05-09
|
+10.06%
2024-02-07
|
-10.01%
2016-02-25
|
+37.38%
2020-01
|
-36.31%
2022-04
|
2586 | 49.2% | 48.2% | |
| 百华悦邦(300736) | 12.75 | 2025-09-29 | 2018-01-09 |
日K
分K
|
24.67
2018-01-19
|
6.19
2021-02-08
|
43.8M
2024-09-09
|
0.0M
2018-01-10
|
+19.98%
2020-08-27
|
-20.03%
2020-08-31
|
+60.56%
2018-01
|
-32.74%
2024-07
|
1864 | 51.2% | 46.1% | |
| 时代出版(600551) | 8.50 | 2025-09-29 | 2015-01-05 |
日K
分K
|
31.58
2015-06-12
|
6.20
2024-02-08
|
86.4M
2025-05-30
|
0.1M
2017-05-24
|
+10.07%
2018-10-29
|
-27.82%
2022-07-27
|
+58.49%
2015-11
|
-22.69%
2015-06
|
2479 | 48.5% | 48.2% | |
| 旺能环境(002034) | 17.03 | 2025-09-29 | 2015-01-05 |
日K
分K
|
68.53
2015-06-11
|
8.88
2018-10-19
|
41.7M
2025-02-25
|
0.1M
2015-03-30
|
+10.05%
2018-10-19
|
-42.31%
2016-05-06
|
+61.88%
2015-05
|
-48.52%
2016-05
|
2467 | 47.8% | 50.2% | |
| 石化机械(000852) | 6.39 | 2025-09-29 | 2015-01-05 |
日K
分K
|
31.29
2015-06-11
|
3.83
2021-02-02
|
207.7M
2025-03-24
|
1.0M
2016-01-07
|
+10.09%
2018-04-04
|
-23.51%
2015-04-29
|
+53.71%
2021-09
|
-30.52%
2015-08
|
2596 | 49.2% | 47.3% | |
| 国科恒泰(301370) | 10.65 | 2025-09-29 | 2023-07-12 |
日K
分K
|
27.70
2023-08-15
|
8.52
2024-08-28
|
50.8M
2023-08-15
|
1.2M
2024-06-17
|
+20.00%
2024-07-23
|
-17.37%
2023-07-12
|
+33.33%
2024-09
|
-26.92%
2023-07
|
530 | 50.0% | 47.4% | |
| Huadian New Energy(600930) | 6.40 | 2025-09-29 | - |
日K
分K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| 精进电动-UW(688280) | 8.54 | 2025-09-29 | 2021-10-27 |
日K
分K
|
23.35
2021-11-23
|
3.52
2024-08-23
|
106.2M
2025-05-08
|
0.9M
2022-12-20
|
+20.06%
2025-05-06
|
-21.58%
2021-10-27
|
+35.13%
2021-11
|
-28.72%
2024-01
|
944 | 44.1% | 52.2% | |
| 长江传媒(600757) | 8.55 | 2025-09-29 | 2015-01-05 |
日K
分K
|
21.21
2015-06-15
|
4.77
2022-04-26
|
242.6M
2023-05-08
|
1.6M
2018-08-23
|
+10.45%
2015-08-26
|
-10.28%
2015-07-24
|
+40.92%
2023-04
|
-24.39%
2016-01
|
2601 | 49.0% | 46.8% | |
| 华夏幸福(600340) | 2.14 | 2025-09-29 | 2015-01-05 |
日K
分K
|
48.30
2017-04-12
|
0.95
2024-07-10
|
829.7M
2024-12-06
|
2.3M
2017-04-05
|
+10.32%
2024-08-30
|
-23.58%
2018-06-11
|
+39.68%
2018-01
|
-28.74%
2022-04
|
2569 | 44.8% | 50.9% | |
| 招港B(201872) | 14.98 | 2025-09-29 | 2015-04-08 |
日K
分K
|
21.00
2015-04-14
|
6.18
2020-07-15
|
2.9M
2015-04-14
|
0.0M
2018-12-12
|
+10.00%
2015-04-09
|
-18.15%
2018-07-10
|
+22.36%
2015-04
|
-13.55%
2016-01
|
2260 | 49.0% | 44.1% | |
| 吉峰农机(300022) | 8.56 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.50
2015-06-15
|
3.11
2018-10-19
|
131.6M
2021-12-02
|
0.3M
2015-05-05
|
+20.09%
2021-03-02
|
-17.76%
2024-02-02
|
+54.77%
2015-05
|
-29.73%
2015-06
|
2408 | 48.9% | 46.9% | |
| 华曙高科(688433) | 53.60 | 2025-09-29 | 2023-04-17 |
日K
分K
|
57.68
2025-03-07
|
14.14
2024-09-18
|
27.0M
2023-04-17
|
0.3M
2023-08-23
|
+17.96%
2025-02-20
|
-20.00%
2025-04-07
|
+30.79%
2024-09
|
-28.63%
2024-01
|
587 | 47.9% | 50.6% | |
| 海欣食品(002702) | 4.29 | 2025-09-29 | 2015-01-05 |
日K
分K
|
37.20
2015-04-10
|
2.84
2024-09-18
|
216.4M
2024-12-13
|
0.1M
2015-09-18
|
+10.11%
2024-04-02
|
-48.45%
2015-04-21
|
+74.72%
2015-10
|
-44.63%
2015-04
|
2541 | 47.8% | 49.0% | |
| 贝瑞基因(000710) | 12.88 | 2025-09-29 | 2015-01-05 |
日K
分K
|
98.00
2020-07-31
|
5.40
2024-02-08
|
105.8M
2025-08-25
|
0.0M
2016-12-22
|
+10.05%
2024-04-25
|
-10.03%
2024-02-05
|
+94.86%
2016-12
|
-43.41%
2016-01
|
2457 | 49.9% | 48.8% | |
| 道通科技(688208) | 38.64 | 2025-09-29 | 2020-02-14 |
日K
分K
|
97.40
2021-07-06
|
14.72
2024-02-05
|
41.2M
2024-12-26
|
0.4M
2020-11-27
|
+19.99%
2020-08-17
|
-32.62%
2025-05-07
|
+47.18%
2022-10
|
-28.09%
2020-03
|
1354 | 46.0% | 53.2% | |
| 三变科技(002112) | 12.92 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.53
2015-06-02
|
3.95
2018-10-19
|
157.5M
2025-02-18
|
0.0M
2018-02-22
|
+10.12%
2018-07-12
|
-10.10%
2015-06-30
|
+59.14%
2023-02
|
-38.85%
2015-06
|
2325 | 48.0% | 48.8% | |