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 | ||||||
| 翰博高新(301321) | 17.23 | 2025-09-29 | 2022-08-18 |
日K
分K
|
24.59
2022-08-18
|
8.58
2024-02-08
|
43.8M
2023-11-07
|
0.5M
2022-12-29
|
+20.03%
2024-09-26
|
-20.03%
2025-04-07
|
+40.96%
2024-09
|
-34.56%
2022-08
|
745 | 48.5% | 49.9% | |
| 开润股份(300577) | 23.72 | 2025-09-29 | 2016-12-21 |
日K
分K
|
46.00
2018-06-07
|
7.25
2016-12-21
|
34.0M
2017-01-05
|
0.0M
2016-12-23
|
+19.25%
2024-11-20
|
-20.01%
2025-04-07
|
+94.94%
2016-12
|
-21.69%
2024-01
|
2121 | 46.3% | 52.3% | |
| Zhejiang Chinastars New Materials Group Co Ltd(301077) | 28.05 | 2025-09-29 | 2021-09-30 |
日K
分K
|
47.50
2021-09-30
|
11.09
2024-02-06
|
17.4M
2024-11-01
|
0.3M
2023-07-07
|
+20.02%
2024-10-25
|
-31.51%
2025-05-12
|
+30.68%
2024-10
|
-23.62%
2024-01
|
958 | 48.2% | 50.2% | |
| 青松建化(600425) | 4.32 | 2025-09-29 | 2015-01-05 |
日K
分K
|
12.37
2015-06-15
|
2.50
2018-10-19
|
369.5M
2017-03-27
|
1.6M
2017-04-13
|
+10.49%
2016-01-06
|
-10.41%
2015-06-30
|
+41.72%
2015-03
|
-37.04%
2017-04
|
2599 | 48.0% | 46.2% | |
| 金冠电气(688517) | 15.13 | 2025-09-29 | 2021-06-18 |
日K
分K
|
28.05
2023-05-16
|
8.03
2024-02-06
|
20.4M
2021-06-18
|
0.4M
2022-12-29
|
+20.01%
2022-01-12
|
-17.35%
2025-04-07
|
+55.60%
2023-02
|
-25.00%
2024-01
|
1030 | 47.9% | 49.6% | |
| 川宁生物(301301) | 10.83 | 2025-09-29 | 2022-12-27 |
日K
分K
|
18.33
2024-05-08
|
6.94
2024-02-05
|
196.9M
2024-05-07
|
3.6M
2023-12-20
|
+20.04%
2024-04-24
|
-13.77%
2025-04-07
|
+38.16%
2024-04
|
-15.93%
2024-05
|
658 | 45.9% | 50.0% | |
| 欧普照明(603515) | 17.37 | 2025-09-29 | 2016-08-19 |
日K
分K
|
45.59
2018-05-31
|
13.43
2024-02-06
|
42.3M
2016-09-01
|
0.0M
2016-08-22
|
+32.36%
2017-11-29
|
-23.18%
2017-11-30
|
+114.32%
2016-08
|
-23.90%
2016-09
|
2202 | 47.6% | 50.8% | |
| 捷荣技术(002855) | 17.39 | 2025-09-29 | 2017-03-21 |
日K
分K
|
52.36
2023-09-28
|
6.40
2022-04-28
|
65.3M
2023-11-23
|
0.0M
2017-03-22
|
+10.05%
2022-08-17
|
-10.03%
2022-08-08
|
+262.36%
2023-09
|
-32.47%
2024-01
|
2064 | 50.5% | 47.6% | |
| 钜泉科技(688391) | 32.61 | 2025-09-29 | 2022-09-13 |
日K
分K
|
170.90
2022-09-16
|
23.80
2024-08-26
|
8.7M
2022-09-13
|
0.2M
2023-08-09
|
+19.96%
2022-09-13
|
-31.58%
2024-05-14
|
+44.51%
2024-09
|
-33.69%
2023-06
|
728 | 46.4% | 51.8% | |
| 中航沈飞(600760) | 65.30 | 2025-09-29 | 2015-01-05 |
日K
分K
|
85.76
2021-08-31
|
7.70
2016-05-20
|
157.6M
2024-11-08
|
0.1M
2016-12-14
|
+11.00%
2015-07-31
|
-28.60%
2019-05-30
|
+89.14%
2020-07
|
-29.22%
2016-01
|
2519 | 50.6% | 48.3% | |
| 西安旅游(000610) | 13.07 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.18
2015-06-12
|
4.82
2018-10-19
|
112.2M
2022-12-30
|
0.3M
2020-02-03
|
+10.05%
2021-01-29
|
-10.06%
2020-02-03
|
+85.80%
2019-03
|
-27.42%
2018-06
|
2480 | 51.0% | 46.9% | |
| 龙马环卫(603686) | 21.80 | 2025-09-29 | 2015-01-26 |
日K
分K
|
63.45
2015-06-25
|
6.98
2024-02-06
|
175.3M
2025-05-30
|
0.0M
2015-01-27
|
+10.04%
2015-03-12
|
-28.59%
2017-08-28
|
+90.67%
2015-04
|
-39.27%
2016-01
|
2524 | 48.3% | 49.4% | |
| 清溢光电(688138) | 32.70 | 2025-09-29 | 2019-11-20 |
日K
分K
|
46.48
2020-07-13
|
9.90
2022-04-27
|
45.5M
2019-11-20
|
0.5M
2022-02-16
|
+20.01%
2022-10-18
|
-20.02%
2020-02-03
|
+33.41%
2020-07
|
-31.68%
2024-01
|
1412 | 49.1% | 49.9% | |
| 中科创达(300496) | 74.14 | 2025-09-29 | 2015-12-10 |
日K
分K
|
167.98
2021-07-08
|
7.27
2015-12-10
|
79.7M
2025-08-27
|
0.0M
2015-12-15
|
+20.00%
2024-09-30
|
-20.00%
2025-04-07
|
+317.97%
2015-12
|
-35.88%
2024-01
|
2314 | 49.7% | 49.7% | |
| 东方能源(000958) | 6.55 | 2025-09-29 | 2015-01-05 |
日K
分K
|
24.91
2015-04-13
|
2.81
2018-10-19
|
648.7M
2024-11-01
|
0.2M
2015-03-17
|
+10.14%
2017-05-12
|
-50.89%
2015-04-22
|
+114.89%
2024-10
|
-42.52%
2016-01
|
2538 | 46.6% | 48.3% | |
| 桂林旅游(000978) | 6.55 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.50
2015-06-12
|
4.06
2020-02-04
|
96.9M
2022-12-08
|
0.5M
2019-08-13
|
+10.09%
2022-01-28
|
-10.04%
2015-08-21
|
+31.74%
2021-08
|
-20.38%
2021-07
|
2536 | 49.5% | 46.3% | |
| 长源电力(000966) | 4.37 | 2025-09-29 | 2015-01-05 |
日K
分K
|
17.90
2015-05-04
|
2.40
2018-10-12
|
316.0M
2021-04-08
|
0.9M
2018-09-12
|
+10.13%
2015-07-08
|
-48.25%
2015-05-08
|
+123.99%
2021-03
|
-53.95%
2015-05
|
2590 | 46.3% | 47.5% | |
| 瀚叶股份(600226) | 4.37 | 2025-09-29 | 2015-01-05 |
日K
分K
|
8.81
2015-11-23
|
0.98
2020-07-23
|
393.0M
2018-11-05
|
0.2M
2020-07-01
|
+10.20%
2019-08-05
|
-23.58%
2015-03-23
|
+92.70%
2015-11
|
-48.88%
2020-07
|
2151 | 44.3% | 47.3% | |
| 惠达卫浴(603385) | 6.56 | 2025-09-29 | 2017-04-05 |
日K
分K
|
29.63
2017-04-17
|
4.25
2024-02-08
|
41.2M
2017-05-26
|
0.0M
2017-04-07
|
+10.04%
2021-11-25
|
-10.05%
2024-04-10
|
+65.24%
2020-05
|
-22.26%
2018-06
|
2054 | 47.7% | 48.8% | |
| 唯特偶(301319) | 48.15 | 2025-09-29 | 2022-09-29 |
日K
分K
|
52.66
2023-01-17
|
21.07
2024-02-06
|
26.5M
2025-06-27
|
0.3M
2023-12-25
|
+20.02%
2025-06-26
|
-29.40%
2025-05-15
|
+22.43%
2022-11
|
-29.15%
2024-01
|
716 | 47.3% | 51.4% | |
| 宏达高科(002144) | 13.15 | 2025-09-29 | 2015-01-05 |
日K
分K
|
49.00
2015-06-15
|
6.96
2024-02-06
|
51.2M
2023-01-17
|
0.2M
2018-08-17
|
+10.05%
2024-08-27
|
-10.46%
2015-06-24
|
+25.05%
2015-11
|
-29.32%
2015-07
|
2601 | 52.0% | 45.4% | |
| 城市传媒(600229) | 6.59 | 2025-09-29 | 2015-01-05 |
日K
分K
|
36.78
2015-05-28
|
5.04
2024-02-06
|
109.6M
2023-05-05
|
0.4M
2018-09-12
|
+10.32%
2015-07-30
|
-10.09%
2015-09-09
|
+77.29%
2015-05
|
-38.50%
2015-06
|
2593 | 48.9% | 47.2% | |
| 新劲刚(300629) | 19.77 | 2025-09-29 | 2017-03-24 |
日K
分K
|
34.62
2021-08-11
|
5.10
2017-03-24
|
68.4M
2022-08-03
|
0.0M
2017-03-28
|
+20.03%
2021-07-26
|
-21.38%
2022-04-28
|
+179.69%
2017-04
|
-27.79%
2024-01
|
2018 | 50.9% | 47.5% | |
| Shenzhen Q&D Circuits Co Ltd(301628) | 85.90 | 2025-09-29 | 2024-10-31 |
日K
分K
|
211.00
2024-10-31
|
65.20
2025-04-09
|
15.9M
2024-10-31
|
0.5M
2025-06-03
|
+19.99%
2025-01-09
|
-20.00%
2025-04-07
|
+-3.16%
2024-12
|
-33.11%
2024-11
|
214 | 50.9% | 46.7% | |
| 多伦科技(603528) | 8.81 | 2025-09-29 | 2016-05-03 |
日K
分K
|
37.96
2016-06-27
|
3.99
2024-02-08
|
161.9M
2023-11-20
|
0.0M
2016-05-05
|
+10.11%
2024-02-08
|
-10.36%
2021-06-08
|
+488.05%
2016-05
|
-26.62%
2024-01
|
2276 | 49.1% | 48.5% | |
| 农业银行(601288) | 6.62 | 2025-09-29 | 2015-01-05 |
日K
分K
|
7.55
2025-09-04
|
2.70
2022-11-02
|
4,372.1M
2015-07-06
|
34.0M
2016-09-30
|
+9.97%
2015-06-25
|
-9.90%
2015-01-16
|
+15.84%
2018-01
|
-14.81%
2015-08
|
2601 | 44.2% | 40.4% | |
| 芯碁微装(688630) | 145.66 | 2025-09-29 | 2021-04-01 |
日K
分K
|
159.99
2025-09-01
|
37.23
2022-04-27
|
20.0M
2025-03-27
|
0.3M
2022-03-02
|
+51.90%
2021-04-01
|
-20.01%
2025-04-07
|
+37.99%
2021-11
|
-30.36%
2024-01
|
1081 | 47.3% | 51.8% | |
| 正元地信(688509) | 4.44 | 2025-09-29 | 2021-07-30 |
日K
分K
|
12.80
2021-07-30
|
2.65
2024-07-09
|
107.5M
2021-07-30
|
1.1M
2023-01-13
|
+19.93%
2022-05-30
|
-15.78%
2025-04-07
|
+33.69%
2024-09
|
-20.74%
2024-01
|
1000 | 45.6% | 50.4% | |
| 英特集团(000411) | 11.11 | 2025-09-29 | 2015-06-11 |
日K
分K
|
36.57
2015-06-25
|
8.32
2024-02-06
|
71.4M
2020-08-04
|
0.0M
2015-06-15
|
+10.07%
2021-12-01
|
-10.05%
2016-02-24
|
+84.11%
2020-07
|
-48.52%
2018-06
|
2474 | 49.4% | 48.3% | |
| 卫光生物(002880) | 26.67 | 2025-09-29 | 2017-06-16 |
日K
分K
|
81.68
2017-07-03
|
19.29
2019-05-23
|
19.6M
2025-04-08
|
0.0M
2017-06-20
|
+10.01%
2023-05-24
|
-32.62%
2018-04-03
|
+109.35%
2017-06
|
-41.54%
2018-04
|
1963 | 49.3% | 49.6% | |
| 瑞茂通(600180) | 4.45 | 2025-09-29 | 2015-01-05 |
日K
分K
|
48.20
2015-06-15
|
3.38
2024-09-18
|
219.3M
2025-04-11
|
0.4M
2015-07-14
|
+10.22%
2015-05-14
|
-10.11%
2015-06-24
|
+44.71%
2015-03
|
-28.92%
2015-06
|
2587 | 46.8% | 49.4% | |
| 杭电股份(603618) | 8.90 | 2025-09-29 | 2015-02-17 |
日K
分K
|
19.21
2016-04-07
|
3.63
2024-02-06
|
172.4M
2025-03-13
|
0.1M
2015-07-14
|
+10.13%
2024-02-07
|
-10.10%
2015-08-21
|
+64.01%
2016-03
|
-29.47%
2015-06
|
2545 | 48.8% | 47.0% | |
| 长沙银行(601577) | 8.91 | 2025-09-29 | 2018-09-26 |
日K
分K
|
12.82
2019-03-07
|
6.23
2022-10-28
|
169.2M
2018-09-27
|
0.9M
2018-09-26
|
+10.04%
2019-03-05
|
-9.67%
2018-10-10
|
+25.82%
2019-02
|
-13.94%
2021-04
|
1665 | 45.3% | 49.1% | |
| 万向德农(600371) | 8.92 | 2025-09-29 | 2015-01-05 |
日K
分K
|
35.46
2015-06-15
|
3.85
2018-10-17
|
88.7M
2025-04-10
|
0.1M
2015-07-08
|
+10.08%
2015-04-17
|
-19.85%
2018-06-07
|
+70.20%
2020-07
|
-36.22%
2015-07
|
2600 | 50.3% | 47.6% | |
| 智明达(688636) | 33.47 | 2025-09-29 | 2021-04-08 |
日K
分K
|
122.71
2021-08-30
|
16.84
2024-09-23
|
11.7M
2025-07-25
|
0.1M
2022-03-31
|
+18.51%
2024-09-30
|
-29.35%
2025-05-29
|
+52.82%
2021-05
|
-36.27%
2024-01
|
1077 | 45.7% | 53.4% | |
| 天龙集团(300063) | 8.93 | 2025-09-29 | 2015-04-27 |
日K
分K
|
52.33
2015-05-21
|
2.64
2018-10-19
|
331.8M
2024-10-16
|
0.0M
2015-04-28
|
+20.06%
2022-05-05
|
-61.35%
2015-05-27
|
+74.04%
2024-10
|
-34.59%
2015-05
|
2352 | 47.9% | 48.5% | |
| 久其软件(002279) | 6.70 | 2025-09-29 | 2015-01-05 |
日K
分K
|
92.88
2015-05-11
|
3.55
2022-04-27
|
359.7M
2023-01-06
|
0.0M
2015-04-14
|
+10.11%
2024-09-05
|
-70.78%
2015-05-12
|
+74.77%
2015-04
|
-66.39%
2015-05
|
2548 | 49.0% | 48.4% | |
| Shanghai Xiao Fang Pharmaceutical(603207) | 33.53 | 2025-09-29 | 2024-08-26 |
日K
分K
|
39.50
2024-08-27
|
20.50
2024-09-18
|
30.3M
2024-08-26
|
1.3M
2025-03-26
|
+10.02%
2024-09-04
|
-14.58%
2024-08-27
|
+6.12%
2024-12
|
-15.20%
2024-08
|
255 | 50.2% | 47.5% | |
| 天新药业(603235) | 26.83 | 2025-09-29 | 2022-07-12 |
日K
分K
|
53.11
2022-07-12
|
19.13
2024-02-05
|
20.2M
2022-07-15
|
0.2M
2024-08-27
|
+10.01%
2024-04-22
|
-10.00%
2022-07-13
|
+17.21%
2024-04
|
-33.08%
2022-07
|
772 | 46.4% | 52.1% | |
| 科融环境(300152) | 2.24 | 2025-09-29 | 2015-01-05 |
日K
分K
|
32.45
2015-04-13
|
1.35
2024-02-08
|
310.5M
2024-11-01
|
0.1M
2015-05-26
|
+20.18%
2024-02-26
|
-70.00%
2015-04-14
|
+90.56%
2024-10
|
-62.21%
2015-04
|
2402 | 46.2% | 49.5% | |
| 国泰君安临港创新产业园REIT(508021) | 4.48 | 2025-09-29 | 2022-10-13 |
日K
分K
|
5.73
2023-02-15
|
3.76
2024-02-06
|
17.7M
2022-10-13
|
0.1M
2025-07-07
|
+6.32%
2024-02-22
|
-5.63%
2024-04-18
|
+11.86%
2024-02
|
-14.29%
2023-10
|
710 | 44.6% | 53.5% | |
| 中创物流(603967) | 11.20 | 2025-09-29 | 2019-04-29 |
日K
分K
|
30.00
2019-05-08
|
6.40
2024-02-06
|
64.8M
2025-04-08
|
0.1M
2019-04-30
|
+10.04%
2022-03-03
|
-21.71%
2020-04-17
|
+16.92%
2024-09
|
-20.08%
2024-01
|
1534 | 49.6% | 47.0% | |
| 长久物流(603569) | 8.97 | 2025-09-29 | 2016-08-10 |
日K
分K
|
45.99
2016-11-04
|
5.96
2024-09-18
|
70.2M
2024-11-18
|
0.0M
2016-08-11
|
+39.33%
2017-11-29
|
-27.89%
2017-11-30
|
+145.78%
2016-08
|
-22.65%
2017-01
|
2189 | 48.1% | 49.6% | |
| 长缆科技(002879) | 17.95 | 2025-09-29 | 2017-07-07 |
日K
分K
|
47.86
2017-12-13
|
9.68
2024-02-06
|
46.0M
2025-08-18
|
0.0M
2017-07-11
|
+10.05%
2017-07-10
|
-10.01%
2018-02-02
|
+49.86%
2021-11
|
-35.56%
2018-02
|
1990 | 48.4% | 49.4% | |
| 鼎龙股份(300054) | 35.91 | 2025-09-29 | 2015-01-05 |
日K
分K
|
32.90
2025-08-25
|
5.18
2018-10-17
|
112.4M
2020-03-24
|
1.1M
2016-03-14
|
+15.65%
2021-07-21
|
-43.97%
2015-04-22
|
+32.99%
2021-07
|
-45.86%
2015-04
|
2509 | 47.9% | 50.2% | |
| 欧比特(300053) | 13.47 | 2025-09-29 | 2015-01-05 |
日K
分K
|
46.96
2015-05-13
|
6.75
2022-04-27
|
219.0M
2024-10-22
|
0.1M
2015-04-10
|
+19.99%
2024-10-16
|
-56.81%
2015-05-13
|
+34.23%
2015-09
|
-39.73%
2015-06
|
2516 | 49.9% | 48.4% | |
| Guizhou Zhongyida Co Ltd(600610) | 11.24 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.20
2021-09-15
|
1.20
2018-10-19
|
231.3M
2025-05-21
|
0.0M
2018-07-03
|
+50.00%
2020-08-17
|
-10.08%
2024-12-16
|
+85.88%
2019-02
|
-64.04%
2018-07
|
2117 | 47.1% | 50.2% | |
| 开滦股份(600997) | 6.75 | 2025-09-29 | 2015-01-05 |
日K
分K
|
12.20
2021-09-13
|
4.32
2020-04-28
|
128.2M
2021-02-19
|
2.4M
2020-05-13
|
+10.27%
2016-01-08
|
-11.47%
2015-09-23
|
+31.05%
2021-08
|
-21.82%
2015-08
|
2597 | 49.7% | 46.7% | |
| 英华特(301272) | 49.66 | 2025-09-29 | 2023-07-13 |
日K
分K
|
99.66
2023-07-13
|
28.88
2024-09-18
|
10.4M
2023-07-13
|
0.2M
2024-09-04
|
+14.64%
2025-08-28
|
-20.00%
2025-04-07
|
+18.29%
2024-09
|
-24.66%
2024-01
|
529 | 51.0% | 47.3% | |
| 以岭药业(002603) | 15.87 | 2025-09-29 | 2015-01-05 |
日K
分K
|
53.96
2022-12-08
|
9.91
2018-10-19
|
260.0M
2022-12-08
|
0.5M
2015-07-14
|
+10.03%
2020-03-13
|
-28.27%
2020-06-15
|
+41.05%
2022-03
|
-30.07%
2015-06
|
2589 | 48.4% | 49.6% | |