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 | ||||||
| 春秋航空(601021) | 53.48 | 2025-09-30 | 2015-01-21 |
日K
分K
|
76.00
2015-05-19
|
10.89
2015-01-21
|
123.8M
2015-02-02
|
0.1M
2015-01-22
|
+10.05%
2015-01-23
|
-10.01%
2015-07-24
|
+94.95%
2015-01
|
-20.81%
2015-07
|
2565 | 48.4% | 50.4% | |
| 东北制药(000597) | 5.33 | 2025-09-30 | 2015-01-05 |
日K
分K
|
17.80
2015-06-16
|
3.72
2024-07-09
|
248.1M
2024-08-09
|
1.5M
2021-03-26
|
+10.09%
2024-07-23
|
-31.38%
2017-08-18
|
+18.18%
2024-09
|
-37.41%
2017-08
|
2571 | 48.4% | 46.9% | |
| 掌趣科技(300315) | 5.32 | 2025-09-30 | 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% | |
| 梅花生物(600873) | 10.61 | 2025-09-30 | 2015-01-05 |
日K
分K
|
15.30
2015-06-15
|
3.63
2018-10-11
|
386.6M
2016-05-30
|
1.8M
2016-05-26
|
+10.01%
2015-07-09
|
-10.13%
2015-09-11
|
+29.69%
2020-07
|
-25.67%
2015-09
|
2480 | 46.5% | 48.8% | |
| 华孚时尚(002042) | 5.30 | 2025-09-30 | 2015-01-05 |
日K
分K
|
18.65
2015-06-15
|
2.48
2024-02-06
|
193.0M
2025-02-27
|
0.5M
2015-07-14
|
+10.11%
2025-08-06
|
-33.67%
2016-05-09
|
+41.84%
2015-05
|
-42.21%
2020-12
|
2598 | 46.0% | 47.8% | |
| Zhejiang Zhongxin Environmental(603091) | 74.10 | 2025-09-30 | 2024-09-20 |
日K
分K
|
80.88
2025-09-08
|
35.53
2025-04-09
|
14.8M
2024-09-20
|
0.3M
2025-08-07
|
+10.01%
2024-09-27
|
-10.00%
2025-04-07
|
+11.12%
2024-10
|
-6.94%
2024-11
|
238 | 52.5% | 45.8% | |
| 中国石化(600028) | 5.29 | 2025-09-30 | 2015-01-05 |
日K
分K
|
9.27
2015-04-28
|
3.85
2020-10-23
|
2,638.6M
2015-04-28
|
23.5M
2019-12-24
|
+10.03%
2015-04-21
|
-10.04%
2015-07-02
|
+25.50%
2015-04
|
-16.67%
2018-12
|
2601 | 46.6% | 45.6% | |
| 苏州华兴源创科技(688001) | 31.59 | 2025-09-30 | 2019-07-22 |
日K
分K
|
78.58
2019-08-02
|
19.20
2022-04-27
|
29.0M
2019-07-22
|
0.2M
2021-05-20
|
+20.02%
2022-05-31
|
-20.01%
2025-04-07
|
+42.82%
2022-05
|
-34.56%
2024-01
|
1493 | 48.6% | 50.6% | |
| 亚香股份(301220) | 42.11 | 2025-09-30 | 2022-06-22 |
日K
分K
|
90.00
2025-04-22
|
22.47
2024-08-23
|
16.2M
2025-02-12
|
0.1M
2022-12-15
|
+20.01%
2025-02-10
|
-30.86%
2025-05-19
|
+30.83%
2024-11
|
-17.56%
2024-01
|
786 | 48.7% | 50.1% | |
| 四川长虹(600839) | 10.47 | 2025-09-30 | 2015-01-05 |
日K
分K
|
18.07
2024-11-01
|
2.14
2018-10-19
|
1,629.9M
2024-10-24
|
7.1M
2015-08-24
|
+10.38%
2016-04-28
|
-10.24%
2015-06-19
|
+153.54%
2024-10
|
-30.71%
2016-01
|
2597 | 46.9% | 46.9% | |
| 智飞生物(300122) | 20.76 | 2025-09-30 | 2015-01-05 |
日K
分K
|
231.19
2021-05-17
|
8.03
2015-09-02
|
161.2M
2025-07-24
|
0.2M
2015-07-14
|
+20.01%
2024-09-30
|
-48.26%
2015-05-07
|
+90.87%
2020-07
|
-52.97%
2022-04
|
2599 | 49.4% | 49.6% | |
| 中国银行(601988) | 5.18 | 2025-09-30 | 2015-01-05 |
日K
分K
|
5.96
2015-07-09
|
2.96
2021-08-02
|
5,109.9M
2015-07-08
|
32.4M
2020-05-15
|
+10.05%
2023-04-17
|
-10.60%
2015-06-25
|
+14.07%
2018-01
|
-16.80%
2016-01
|
2581 | 43.2% | 41.8% | |
| Giansun Precision Technology Group(001400) | 72.36 | 2025-09-30 | 2025-04-24 |
日K
分K
|
84.79
2025-04-24
|
54.62
2025-05-06
|
10.9M
2025-04-24
|
0.6M
2025-07-07
|
+10.00%
2025-08-18
|
-8.89%
2025-04-25
|
-
-
|
-
-
|
97 | 46.4% | 48.5% | |
| 江苏博云(301003) | 36.15 | 2025-09-30 | 2021-06-01 |
日K
分K
|
51.75
2022-03-31
|
14.40
2024-02-06
|
17.3M
2025-02-27
|
0.2M
2021-10-19
|
+20.01%
2025-02-27
|
-18.48%
2025-04-07
|
+35.91%
2022-03
|
-30.33%
2022-04
|
1042 | 50.5% | 48.8% | |
| 信维通信(300136) | 25.80 | 2025-09-30 | 2015-02-11 |
日K
分K
|
66.28
2020-08-25
|
9.62
2015-04-09
|
169.7M
2023-10-26
|
0.4M
2015-07-14
|
+18.97%
2024-09-30
|
-66.41%
2015-04-07
|
+75.82%
2015-05
|
-64.04%
2015-04
|
2563 | 50.2% | 48.9% | |
| 昊志机电(300503) | 30.97 | 2025-09-30 | 2016-03-09 |
日K
分K
|
41.40
2016-12-01
|
3.70
2016-03-09
|
94.9M
2023-07-03
|
0.0M
2016-03-10
|
+20.03%
2023-11-03
|
-20.02%
2025-04-07
|
+239.78%
2016-03
|
-43.37%
2020-12
|
2310 | 49.9% | 48.1% | |
| 千金药业(600479) | 10.31 | 2025-09-30 | 2015-01-05 |
日K
分K
|
31.72
2015-06-15
|
7.33
2018-10-19
|
75.6M
2021-11-26
|
0.7M
2018-10-10
|
+10.35%
2015-05-21
|
-16.09%
2016-05-19
|
+27.04%
2015-03
|
-25.34%
2022-01
|
2588 | 49.8% | 47.3% | |
| 富吉瑞(688272) | 25.64 | 2025-09-30 | 2021-10-18 |
日K
分K
|
68.50
2021-11-25
|
10.61
2024-02-08
|
11.4M
2021-10-18
|
0.1M
2023-08-14
|
+20.01%
2025-06-16
|
-17.77%
2025-04-07
|
+35.88%
2021-11
|
-36.87%
2022-04
|
949 | 46.8% | 51.5% | |
| 华锦股份(000059) | 5.12 | 2025-09-30 | 2015-01-05 |
日K
分K
|
15.06
2017-02-22
|
3.58
2024-09-18
|
153.1M
2022-08-16
|
0.2M
2015-07-08
|
+10.07%
2021-06-23
|
-10.04%
2024-04-15
|
+32.14%
2016-03
|
-29.44%
2016-01
|
2601 | 47.8% | 48.1% | |
| 西部创业(000557) | 5.12 | 2025-09-30 | 2015-01-05 |
日K
分K
|
12.88
2015-06-15
|
2.59
2020-02-04
|
172.5M
2020-05-22
|
0.2M
2015-07-08
|
+10.14%
2020-11-23
|
-10.09%
2018-06-11
|
+48.25%
2020-05
|
-27.27%
2016-01
|
2450 | 47.2% | 46.9% | |
| 玲珑轮胎(601966) | 15.34 | 2025-09-30 | 2016-07-06 |
日K
分K
|
58.38
2021-04-28
|
12.70
2018-10-19
|
94.3M
2016-07-19
|
0.0M
2016-07-08
|
+10.02%
2016-07-07
|
-10.02%
2020-02-03
|
+103.75%
2016-07
|
-24.52%
2022-08
|
2215 | 47.2% | 51.6% | |
| 寿仙谷(603896) | 20.43 | 2025-09-30 | 2017-05-10 |
日K
分K
|
69.79
2017-11-15
|
13.85
2017-05-10
|
22.3M
2017-05-31
|
0.0M
2017-05-11
|
+10.02%
2017-05-23
|
-26.29%
2020-04-27
|
+171.12%
2017-05
|
-25.00%
2020-04
|
2030 | 47.7% | 50.7% | |
| Hangzhou Tianyuan Pet Products Co Ltd(301335) | 30.50 | 2025-09-30 | 2022-11-18 |
日K
分K
|
47.65
2025-05-21
|
13.34
2024-02-06
|
30.7M
2025-05-21
|
0.2M
2024-09-19
|
+20.01%
2025-05-20
|
-18.74%
2025-04-07
|
+23.67%
2024-09
|
-18.35%
2024-01
|
675 | 49.2% | 48.9% | |
| 哈铁科技(688459) | 10.16 | 2025-09-30 | 2022-10-12 |
日K
分K
|
12.65
2024-10-09
|
7.05
2024-02-06
|
49.7M
2022-10-12
|
0.2M
2024-08-23
|
+18.17%
2024-09-13
|
-9.74%
2024-02-05
|
+17.73%
2024-09
|
-8.06%
2024-06
|
712 | 48.3% | 46.2% | |
| 爱科科技(688092) | 25.33 | 2025-09-30 | 2021-03-19 |
日K
分K
|
52.45
2021-08-13
|
16.40
2024-08-28
|
10.3M
2021-03-19
|
0.1M
2022-05-12
|
+16.74%
2024-02-08
|
-30.77%
2024-06-14
|
+27.45%
2021-08
|
-34.49%
2024-06
|
1090 | 48.7% | 49.4% | |
| 正弦电气(688395) | 25.18 | 2025-09-30 | 2021-04-29 |
日K
分K
|
42.08
2021-04-29
|
11.31
2024-02-06
|
14.6M
2021-04-29
|
0.1M
2022-04-14
|
+20.00%
2025-03-10
|
-20.02%
2025-04-07
|
+28.04%
2021-11
|
-26.82%
2024-01
|
1062 | 49.2% | 49.4% | |
| 五方光电(002962) | 15.09 | 2025-09-30 | 2019-09-17 |
日K
分K
|
32.63
2019-09-30
|
8.44
2022-04-27
|
110.5M
2024-01-02
|
0.0M
2019-09-18
|
+10.05%
2022-05-11
|
-10.04%
2024-02-07
|
+114.62%
2019-09
|
-42.99%
2024-01
|
1453 | 50.8% | 47.8% | |
| HuangShan Googe Co Ltd(301581) | 55.27 | 2025-09-30 | 2025-01-03 |
日K
分K
|
99.99
2025-01-03
|
44.36
2025-04-07
|
15.8M
2025-01-03
|
0.6M
2025-04-29
|
+12.24%
2025-08-18
|
-20.00%
2025-04-07
|
-
-
|
-
-
|
169 | 47.3% | 50.3% | |
| 科捷智能(688455) | 15.03 | 2025-09-30 | 2022-09-15 |
日K
分K
|
24.92
2022-09-15
|
7.29
2024-02-06
|
29.1M
2025-05-28
|
0.2M
2023-09-26
|
+20.00%
2025-05-26
|
-16.81%
2022-09-15
|
+18.85%
2024-11
|
-34.89%
2022-09
|
726 | 50.3% | 47.0% | |
| 珠江啤酒(002461) | 10.01 | 2025-09-30 | 2015-01-05 |
日K
分K
|
27.16
2015-06-03
|
3.95
2018-10-19
|
85.5M
2020-12-23
|
1.3M
2020-02-03
|
+10.12%
2018-03-20
|
-51.34%
2016-04-15
|
+40.34%
2018-05
|
-52.27%
2016-04
|
2565 | 48.2% | 48.2% | |
| 健盛集团(603558) | 9.96 | 2025-09-30 | 2015-01-27 |
日K
分K
|
32.98
2016-11-01
|
6.90
2018-10-12
|
49.8M
2015-02-04
|
0.1M
2015-01-28
|
+10.07%
2015-01-29
|
-10.48%
2015-05-26
|
+66.64%
2015-05
|
-37.16%
2017-04
|
2483 | 48.9% | 48.2% | |
| 招港B(201872) | 14.91 | 2025-09-30 | 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% | |
| 浙能电力(600023) | 4.95 | 2025-09-30 | 2015-01-05 |
日K
分K
|
15.38
2015-06-03
|
3.09
2022-09-19
|
822.3M
2015-06-03
|
4.1M
2018-08-22
|
+10.15%
2015-05-26
|
-10.28%
2015-07-03
|
+26.81%
2024-03
|
-24.37%
2015-06
|
2601 | 45.6% | 45.1% | |
| ChinaAMC Joy City Shopping Center(180603) | 4.95 | 2025-09-30 | 2024-09-20 |
日K
分K
|
5.58
2025-06-23
|
3.01
2024-09-25
|
16.1M
2024-09-20
|
0.0M
2025-06-12
|
+4.36%
2025-01-02
|
-2.76%
2025-01-13
|
+6.26%
2024-12
|
-0.38%
2024-11
|
222 | 52.3% | 41.4% | |
| 上海沿浦(605128) | 44.38 | 2025-09-30 | 2020-09-15 |
日K
分K
|
50.67
2021-12-24
|
14.87
2022-05-09
|
12.8M
2023-06-07
|
0.2M
2021-05-06
|
+53.28%
2022-06-30
|
-33.80%
2025-05-15
|
+45.32%
2021-12
|
-33.72%
2024-01
|
1212 | 45.8% | 52.7% | |
| 智度股份(000676) | 9.82 | 2025-09-30 | 2015-10-09 |
日K
分K
|
46.72
2015-11-23
|
4.27
2021-02-08
|
372.4M
2024-10-24
|
0.1M
2015-10-12
|
+10.08%
2020-11-05
|
-23.85%
2017-06-06
|
+242.20%
2015-10
|
-30.83%
2021-01
|
2339 | 48.7% | 49.1% | |
| *ST宜化(000422) | 14.72 | 2025-09-30 | 2015-01-05 |
日K
分K
|
35.00
2021-11-01
|
1.90
2018-06-22
|
242.4M
2025-03-25
|
0.5M
2020-02-03
|
+10.06%
2021-06-21
|
-10.07%
2018-01-29
|
+116.11%
2021-08
|
-26.16%
2021-11
|
2559 | 49.1% | 46.2% | |
| 博瑞传播(600880) | 4.87 | 2025-09-30 | 2015-01-05 |
日K
分K
|
24.52
2015-06-11
|
3.20
2020-02-04
|
313.9M
2024-12-17
|
1.1M
2016-01-19
|
+10.41%
2016-02-18
|
-10.33%
2015-06-29
|
+100.27%
2021-12
|
-23.59%
2022-04
|
2431 | 46.9% | 48.3% | |
| 鲁抗医药(600789) | 9.73 | 2025-09-30 | 2015-01-05 |
日K
分K
|
25.75
2015-06-12
|
5.04
2024-02-05
|
355.5M
2025-01-07
|
2.8M
2017-11-28
|
+10.13%
2016-09-01
|
-23.18%
2017-05-17
|
+50.26%
2020-01
|
-33.88%
2017-05
|
2591 | 49.4% | 47.2% | |
| 广安爱众(600979) | 4.85 | 2025-09-30 | 2015-01-05 |
日K
分K
|
13.13
2015-06-15
|
2.47
2024-02-06
|
349.6M
2024-12-13
|
0.7M
2019-11-19
|
+10.16%
2024-03-04
|
-23.08%
2020-06-02
|
+42.64%
2015-08
|
-25.97%
2015-09
|
2482 | 47.8% | 45.3% | |
| *ST三维(000755) | 4.83 | 2025-09-30 | 2015-04-29 |
日K
分K
|
16.32
2015-06-18
|
2.87
2021-02-05
|
186.4M
2022-07-15
|
0.1M
2015-04-30
|
+10.11%
2020-04-07
|
-10.05%
2015-07-03
|
+100.00%
2022-07
|
-36.87%
2022-08
|
2267 | 47.0% | 47.6% | |
| 好太太(603848) | 19.30 | 2025-09-30 | 2017-12-01 |
日K
分K
|
30.66
2025-09-09
|
9.47
2017-12-01
|
30.8M
2017-12-13
|
0.0M
2017-12-04
|
+10.04%
2017-12-05
|
-10.02%
2019-08-07
|
+99.74%
2017-12
|
-20.65%
2019-08
|
1890 | 48.3% | 49.8% | |
| 永泰运(001228) | 24.10 | 2025-09-30 | 2022-04-29 |
日K
分K
|
73.05
2022-05-12
|
16.27
2024-09-18
|
17.1M
2022-05-11
|
0.3M
2023-09-20
|
+10.02%
2024-04-12
|
-10.00%
2022-05-12
|
+27.41%
2022-10
|
-26.51%
2022-09
|
820 | 46.1% | 52.9% | |
| 创业软件(300451) | 4.81 | 2025-09-30 | 2015-05-14 |
日K
分K
|
89.63
2015-06-24
|
3.06
2024-08-28
|
394.4M
2025-03-10
|
0.0M
2015-05-27
|
+49.97%
2019-05-01
|
-49.36%
2019-05-30
|
+199.72%
2015-06
|
-70.83%
2019-05
|
2442 | 46.5% | 51.3% | |
| 信达证券(601059) | 19.22 | 2025-09-30 | 2023-02-01 |
日K
分K
|
23.32
2023-08-17
|
9.90
2023-02-01
|
254.9M
2023-02-09
|
2.1M
2023-02-02
|
+10.03%
2023-07-25
|
-10.02%
2024-09-24
|
+49.83%
2023-02
|
-18.39%
2024-10
|
638 | 46.4% | 51.3% | |
| 通产丽星(002243) | 9.57 | 2025-09-30 | 2015-01-05 |
日K
分K
|
26.70
2019-02-26
|
4.99
2024-07-09
|
211.4M
2024-10-31
|
0.4M
2018-12-11
|
+10.08%
2018-07-05
|
-10.05%
2015-09-10
|
+91.41%
2018-12
|
-29.97%
2022-04
|
2590 | 49.7% | 47.3% | |
| 鲁 泰Ｂ(200726) | 4.77 | 2025-09-30 | 2015-01-05 |
日K
分K
|
14.47
2015-06-17
|
3.40
2021-12-30
|
6.9M
2015-06-16
|
0.0M
2025-06-17
|
+10.04%
2015-04-03
|
-9.98%
2015-06-29
|
+21.05%
2023-06
|
-24.56%
2020-03
|
2598 | 43.6% | 44.8% | |
| 拱东医疗(605369) | 18.99 | 2025-09-30 | 2020-09-16 |
日K
分K
|
155.29
2022-01-17
|
18.35
2025-06-23
|
16.5M
2020-09-24
|
0.1M
2020-09-21
|
+10.01%
2024-04-29
|
-29.64%
2022-07-15
|
+44.28%
2021-04
|
-33.44%
2023-03
|
1211 | 46.9% | 52.4% | |
| 天舟文化(300148) | 4.73 | 2025-09-30 | 2015-01-05 |
日K
分K
|
32.67
2015-04-10
|
2.19
2024-06-24
|
318.3M
2021-11-08
|
0.1M
2015-06-11
|
+20.08%
2021-12-06
|
-19.41%
2025-04-07
|
+55.64%
2023-04
|
-34.49%
2015-06
|
2345 | 48.1% | 48.4% | |
| 任子行(300311) | 4.73 | 2025-09-30 | 2015-05-27 |
日K
分K
|
49.25
2015-06-05
|
2.84
2024-08-28
|
273.1M
2021-07-14
|
0.6M
2015-06-29
|
+20.04%
2024-10-09
|
-31.95%
2016-06-02
|
+85.00%
2021-07
|
-30.62%
2022-04
|
2423 | 49.1% | 49.4% | |