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 | ||||||
| 楚天科技(300358) | 9.11 | 2025-09-26 | 2015-05-22 |
日K
分K
|
45.62
2015-06-11
|
5.77
2024-09-23
|
68.1M
2020-10-14
|
0.4M
2017-12-13
|
+20.03%
2020-10-12
|
-19.97%
2020-09-10
|
+41.38%
2020-07
|
-31.11%
2016-01
|
2453 | 48.8% | 48.9% | |
| 鼎胜新材(603876) | 11.02 | 2025-09-26 | 2018-04-18 |
日K
分K
|
42.96
2018-05-23
|
6.94
2021-05-17
|
113.8M
2025-03-04
|
0.0M
2018-04-19
|
+10.03%
2021-06-02
|
-45.87%
2021-05-10
|
+103.61%
2021-06
|
-34.65%
2021-05
|
1800 | 47.2% | 51.1% | |
| 北化股份(002246) | 21.79 | 2025-09-26 | 2015-01-05 |
日K
分K
|
23.96
2015-06-15
|
5.47
2024-02-06
|
169.4M
2025-07-23
|
0.6M
2016-08-01
|
+10.06%
2021-11-25
|
-10.13%
2016-08-01
|
+41.02%
2021-12
|
-28.06%
2022-04
|
2425 | 50.9% | 46.4% | |
| 腾远钴业(301219) | 68.70 | 2025-09-26 | 2022-03-17 |
日K
分K
|
127.78
2022-03-17
|
27.60
2024-02-05
|
30.8M
2022-03-17
|
0.5M
2022-12-23
|
+20.01%
2024-09-25
|
-20.74%
2022-03-23
|
+45.90%
2024-09
|
-35.50%
2022-03
|
849 | 45.7% | 52.9% | |
| 圣龙股份(603178) | 21.55 | 2025-09-26 | 2017-03-28 |
日K
分K
|
55.97
2023-12-06
|
6.96
2020-04-29
|
66.8M
2023-11-23
|
0.0M
2017-03-29
|
+10.06%
2020-05-21
|
-11.03%
2018-06-19
|
+206.03%
2023-10
|
-39.21%
2024-01
|
2058 | 48.2% | 49.4% | |
| 汇金股份(300368) | 15.90 | 2025-09-26 | 2015-02-04 |
日K
分K
|
34.00
2015-12-18
|
1.97
2024-06-04
|
177.5M
2025-08-11
|
0.1M
2015-06-25
|
+20.07%
2024-09-20
|
-20.11%
2024-05-09
|
+118.73%
2020-08
|
-52.23%
2024-05
|
2477 | 48.9% | 49.3% | |
| 悦达投资(600805) | 5.11 | 2025-09-26 | 2015-01-05 |
日K
分K
|
24.78
2015-06-05
|
3.13
2024-02-06
|
163.7M
2024-01-05
|
1.2M
2018-10-10
|
+10.11%
2021-11-18
|
-10.31%
2015-08-18
|
+27.92%
2021-11
|
-30.82%
2016-01
|
2601 | 49.2% | 45.4% | |
| 赢合科技(300457) | 36.18 | 2025-09-26 | 2015-05-14 |
日K
分K
|
72.17
2015-06-12
|
10.92
2015-05-14
|
99.6M
2025-09-05
|
0.0M
2015-05-15
|
+20.01%
2025-06-17
|
-56.52%
2015-08-25
|
+185.56%
2015-05
|
-60.59%
2015-08
|
2454 | 48.9% | 49.4% | |
| 时空科技(605178) | 34.05 | 2025-09-26 | 2020-08-21 |
日K
分K
|
66.15
2020-08-21
|
10.00
2024-02-08
|
21.4M
2024-06-27
|
0.1M
2021-07-06
|
+10.04%
2024-07-30
|
-10.02%
2024-02-28
|
+32.85%
2024-06
|
-46.00%
2024-01
|
1225 | 48.7% | 50.0% | |
| 海 利 得(002206) | 6.11 | 2025-09-26 | 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% | |
| Gansu Yatai Industrial Development Co Ltd(000691) | 11.26 | 2025-09-26 | 2015-01-05 |
日K
分K
|
13.78
2015-12-28
|
2.21
2025-04-09
|
83.6M
2015-08-20
|
0.2M
2017-11-21
|
+10.12%
2018-10-25
|
-10.11%
2024-02-27
|
+39.05%
2020-07
|
-39.69%
2018-06
|
2522 | 49.0% | 46.7% | |
| 神州高铁(000008) | 2.90 | 2025-09-26 | 2015-01-05 |
日K
分K
|
14.14
2015-11-13
|
1.81
2024-07-10
|
778.0M
2024-12-06
|
2.2M
2018-02-13
|
+10.22%
2024-07-02
|
-10.98%
2018-05-30
|
+51.63%
2015-10
|
-21.02%
2016-01
|
2447 | 44.7% | 46.9% | |
| 东晶电子(002199) | 10.01 | 2025-09-26 | 2015-01-05 |
日K
分K
|
21.29
2017-04-07
|
4.04
2024-02-08
|
78.9M
2024-06-21
|
0.1M
2019-05-28
|
+10.07%
2021-03-18
|
-10.06%
2024-02-05
|
+46.26%
2019-05
|
-32.08%
2018-05
|
2375 | 49.1% | 48.6% | |
| 复旦微电(688385) | 63.97 | 2025-09-26 | 2021-08-04 |
日K
分K
|
100.00
2022-10-25
|
23.18
2024-02-05
|
60.7M
2021-08-04
|
1.2M
2022-01-24
|
+19.99%
2024-10-08
|
-10.00%
2023-01-10
|
+38.49%
2024-02
|
-27.77%
2024-01
|
997 | 43.9% | 55.2% | |
| 徐工机械(000425) | 10.50 | 2025-09-26 | 2015-01-05 |
日K
分K
|
10.36
2025-09-03
|
2.76
2016-01-27
|
801.6M
2015-08-31
|
11.3M
2022-09-22
|
+10.14%
2017-02-07
|
-10.06%
2016-01-25
|
+23.80%
2017-12
|
-23.32%
2016-01
|
2563 | 46.5% | 48.0% | |
| 长园集团(600525) | 3.61 | 2025-09-26 | 2015-01-05 |
日K
分K
|
28.86
2015-06-04
|
3.01
2025-05-08
|
240.1M
2019-02-20
|
0.7M
2025-04-30
|
+10.10%
2019-02-15
|
-10.11%
2015-07-03
|
+57.47%
2019-02
|
-34.68%
2015-06
|
2450 | 46.9% | 49.0% | |
| 龙源电力(001289) | 17.40 | 2025-09-26 | 2022-01-24 |
日K
分K
|
30.98
2022-03-09
|
13.39
2024-09-18
|
37.4M
2024-10-24
|
0.8M
2023-11-29
|
+10.02%
2022-08-17
|
-8.89%
2024-09-27
|
+14.29%
2023-05
|
-20.23%
2022-04
|
882 | 44.9% | 52.9% | |
| 亚星锚链(601890) | 9.87 | 2025-09-26 | 2015-01-05 |
日K
分K
|
35.00
2015-06-05
|
3.22
2018-10-19
|
264.0M
2025-07-03
|
0.8M
2015-07-14
|
+105.64%
2015-02-11
|
-50.88%
2015-01-30
|
+111.27%
2015-02
|
-57.36%
2015-06
|
2598 | 49.8% | 47.3% | |
| 银河磁体(300127) | 32.29 | 2025-09-12 | 2015-01-05 |
日K
分K
|
38.38
2024-11-07
|
9.30
2015-09-02
|
63.7M
2024-11-07
|
0.5M
2018-09-12
|
+20.02%
2023-06-29
|
-12.20%
2024-09-25
|
+50.26%
2019-08
|
-33.63%
2015-06
|
2601 | 51.2% | 47.6% | |
| 保龄宝(002286) | 9.90 | 2025-09-26 | 2015-01-05 |
日K
分K
|
25.77
2020-08-13
|
4.63
2024-02-08
|
92.0M
2016-02-25
|
0.1M
2015-07-13
|
+10.06%
2021-03-11
|
-10.49%
2017-07-11
|
+120.02%
2020-07
|
-27.69%
2020-10
|
2450 | 47.8% | 49.4% | |
| 华新水泥(600801) | 17.84 | 2025-09-26 | 2015-01-05 |
日K
分K
|
29.15
2020-05-12
|
5.44
2017-05-24
|
193.8M
2025-07-24
|
2.1M
2024-08-13
|
+10.28%
2015-08-03
|
-32.63%
2017-05-08
|
+41.62%
2018-07
|
-38.40%
2017-05
|
2598 | 48.9% | 49.3% | |
| 友发集团(601686) | 6.29 | 2025-09-26 | 2020-12-04 |
日K
分K
|
18.53
2020-12-07
|
4.87
2024-02-06
|
57.4M
2020-12-07
|
0.7M
2024-09-13
|
+9.98%
2021-03-22
|
-9.92%
2021-02-05
|
+11.73%
2024-09
|
-33.15%
2020-12
|
1160 | 45.6% | 49.1% | |
| 常润股份(603201) | 19.54 | 2025-09-26 | 2022-07-29 |
日K
分K
|
44.01
2022-07-29
|
11.97
2024-02-06
|
19.6M
2022-08-01
|
0.3M
2023-08-15
|
+10.01%
2024-10-30
|
-43.88%
2022-07-29
|
+26.45%
2024-09
|
-25.30%
2022-08
|
759 | 50.1% | 48.4% | |
| 德展健康(000813) | 4.31 | 2025-09-26 | 2015-01-05 |
日K
分K
|
15.50
2019-04-09
|
2.06
2024-06-28
|
431.6M
2024-12-13
|
0.8M
2018-08-24
|
+10.14%
2024-11-05
|
-26.67%
2016-01-15
|
+67.89%
2019-03
|
-32.16%
2020-12
|
2411 | 45.0% | 48.2% | |
| 名家汇(300506) | 3.98 | 2025-09-26 | 2016-03-24 |
日K
分K
|
71.47
2016-11-03
|
1.18
2024-06-26
|
104.6M
2021-11-12
|
0.0M
2016-03-25
|
+20.07%
2021-07-26
|
-47.79%
2017-05-31
|
+99.32%
2016-04
|
-64.75%
2024-04
|
2282 | 47.0% | 50.1% | |
| Mubang High tech Co Ltd(603398) | 8.97 | 2025-09-26 | 2015-12-09 |
日K
分K
|
59.86
2016-01-07
|
4.25
2025-06-16
|
93.4M
2025-05-13
|
0.0M
2015-12-11
|
+10.12%
2018-11-29
|
-29.37%
2017-06-15
|
+359.37%
2015-12
|
-33.29%
2016-01
|
2252 | 48.1% | 50.5% | |
| 克来机电(603960) | 21.33 | 2025-09-26 | 2017-03-14 |
日K
分K
|
55.55
2020-08-31
|
8.10
2017-03-14
|
76.8M
2024-03-01
|
0.0M
2017-03-16
|
+10.10%
2017-03-16
|
-29.38%
2018-04-25
|
+179.27%
2024-02
|
-30.52%
2021-01
|
2011 | 48.2% | 50.4% | |
| 联明股份(603006) | 14.74 | 2025-09-26 | 2015-01-05 |
日K
分K
|
36.44
2017-03-17
|
6.60
2024-02-08
|
42.6M
2024-04-11
|
0.1M
2015-10-23
|
+101.44%
2015-09-21
|
-50.72%
2015-09-22
|
+57.76%
2024-03
|
-31.69%
2021-01
|
2534 | 51.3% | 46.8% | |
| Guangxi Bossco Environmental Protection Technology Co Ltd(300422) | 5.04 | 2025-09-26 | 2015-02-17 |
日K
分K
|
44.67
2015-04-29
|
3.24
2024-02-07
|
119.9M
2025-05-29
|
0.0M
2015-02-26
|
+20.09%
2025-01-21
|
-61.77%
2015-04-29
|
+168.12%
2015-03
|
-40.70%
2015-04
|
2548 | 50.2% | 47.3% | |
| 汇成股份(688403) | 18.92 | 2025-09-26 | 2022-08-18 |
日K
分K
|
19.18
2022-08-19
|
6.37
2024-09-18
|
109.6M
2025-02-28
|
2.3M
2023-01-12
|
+19.93%
2024-09-13
|
-20.04%
2025-04-07
|
+25.26%
2024-09
|
-24.26%
2022-08
|
745 | 47.7% | 49.1% | |
| 今飞凯达(002863) | 5.43 | 2025-09-26 | 2017-04-18 |
日K
分K
|
24.77
2017-05-05
|
3.33
2024-02-08
|
130.2M
2025-03-21
|
0.0M
2017-04-19
|
+10.12%
2018-03-02
|
-39.66%
2017-05-23
|
+114.58%
2017-04
|
-43.93%
2017-05
|
2046 | 48.9% | 47.5% | |
| China Post Technology Co Ltd(688648) | 68.00 | 2025-09-26 | 2023-11-13 |
日K
分K
|
81.83
2025-08-19
|
17.34
2024-09-18
|
22.6M
2023-11-13
|
0.5M
2025-01-22
|
+20.01%
2024-03-28
|
-14.82%
2024-02-01
|
+26.84%
2024-09
|
-24.05%
2023-11
|
448 | 47.3% | 50.7% | |
| 新疆火炬(603080) | 23.14 | 2025-09-26 | 2018-01-03 |
日K
分K
|
55.88
2018-01-18
|
9.62
2021-02-08
|
40.4M
2021-04-01
|
0.0M
2018-01-04
|
+10.04%
2024-08-22
|
-10.02%
2021-09-24
|
+91.88%
2018-01
|
-26.73%
2021-04
|
1866 | 50.0% | 48.3% | |
| 湖南裕能(301358) | 45.60 | 2025-09-26 | 2023-02-09 |
日K
分K
|
64.98
2023-02-09
|
22.28
2024-02-05
|
82.9M
2023-02-09
|
1.3M
2023-09-13
|
+19.99%
2024-10-18
|
-18.63%
2025-04-07
|
+41.19%
2024-09
|
-19.45%
2024-01
|
632 | 44.0% | 54.7% | |
| 东方铁塔(002545) | 13.62 | 2025-09-26 | 2015-01-05 |
日K
分K
|
24.75
2015-04-14
|
5.20
2018-10-19
|
89.4M
2015-12-24
|
0.4M
2015-12-21
|
+10.09%
2015-05-15
|
-68.96%
2015-05-05
|
+27.26%
2017-08
|
-62.22%
2015-05
|
2371 | 48.2% | 48.1% | |
| Guangdong Prolto Supply Chain Management Co Ltd(002769) | 8.86 | 2025-09-26 | 2015-06-29 |
日K
分K
|
43.18
2015-11-26
|
3.97
2024-02-08
|
98.8M
2025-06-27
|
0.0M
2015-07-01
|
+10.07%
2015-07-03
|
-10.06%
2024-04-15
|
+146.02%
2015-07
|
-34.60%
2024-04
|
2458 | 48.6% | 49.3% | |
| 江山股份(600389) | 25.91 | 2025-09-26 | 2015-01-05 |
日K
分K
|
65.79
2021-09-23
|
10.71
2015-09-15
|
32.5M
2016-05-03
|
0.2M
2018-12-12
|
+10.06%
2015-10-19
|
-33.45%
2022-03-01
|
+30.60%
2015-10
|
-26.32%
2015-06
|
2450 | 48.4% | 50.2% | |
| 亿通科技(300211) | 9.21 | 2025-09-26 | 2015-05-21 |
日K
分K
|
19.89
2015-05-28
|
3.88
2018-10-19
|
103.6M
2025-03-06
|
0.3M
2018-09-12
|
+20.08%
2024-08-07
|
-20.00%
2024-08-12
|
+53.19%
2016-03
|
-40.84%
2015-06
|
2492 | 49.0% | 48.4% | |
| 西上海(605151) | 21.60 | 2025-09-26 | 2020-12-15 |
日K
分K
|
28.11
2020-12-17
|
12.11
2024-02-06
|
23.3M
2021-12-16
|
0.2M
2024-08-21
|
+10.04%
2022-04-28
|
-10.32%
2025-07-04
|
+21.72%
2024-02
|
-17.82%
2024-01
|
1153 | 50.3% | 48.1% | |
| 苏州高新(600736) | 5.83 | 2025-09-26 | 2015-01-05 |
日K
分K
|
17.47
2015-06-12
|
3.71
2024-02-06
|
275.1M
2022-03-23
|
0.8M
2018-08-24
|
+10.22%
2015-06-08
|
-11.09%
2015-07-21
|
+47.64%
2022-03
|
-20.70%
2022-04
|
2475 | 47.9% | 46.5% | |
| 广电网络(600831) | 4.82 | 2025-09-26 | 2015-01-05 |
日K
分K
|
27.60
2015-05-28
|
1.76
2024-07-22
|
175.4M
2019-03-22
|
0.0M
2024-07-10
|
+10.16%
2015-02-26
|
-10.14%
2015-07-06
|
+81.92%
2015-02
|
-36.96%
2015-06
|
2587 | 48.3% | 47.8% | |
| 金田铜业(601609) | 12.07 | 2025-09-26 | 2020-04-22 |
日K
分K
|
15.66
2020-07-10
|
4.57
2024-09-18
|
409.8M
2025-08-19
|
2.0M
2023-05-17
|
+10.06%
2025-08-13
|
-10.05%
2025-04-07
|
+53.20%
2020-05
|
-21.26%
2020-12
|
1310 | 48.2% | 47.6% | |
| 快可电子(301278) | 33.83 | 2025-09-26 | 2022-08-04 |
日K
分K
|
110.77
2022-08-04
|
26.81
2025-04-09
|
15.7M
2022-08-04
|
0.4M
2023-12-12
|
+19.99%
2023-12-27
|
-19.68%
2025-04-07
|
+36.72%
2022-10
|
-27.29%
2024-01
|
739 | 47.5% | 51.7% | |
| 诚邦股份(603316) | 13.12 | 2025-09-26 | 2017-06-19 |
日K
分K
|
22.20
2017-06-30
|
3.12
2024-02-08
|
106.3M
2025-07-04
|
0.0M
2017-06-20
|
+10.07%
2025-02-25
|
-22.60%
2019-05-28
|
+116.50%
2017-06
|
-23.80%
2024-01
|
2004 | 49.3% | 47.2% | |
| 宏创控股(002379) | 17.10 | 2025-09-26 | 2015-01-05 |
日K
分K
|
18.61
2025-08-29
|
2.52
2020-11-02
|
211.8M
2022-09-14
|
0.3M
2016-08-16
|
+10.12%
2022-08-01
|
-10.08%
2018-06-07
|
+43.40%
2022-07
|
-26.65%
2015-07
|
2251 | 47.3% | 47.5% | |
| 智光电气(002169) | 8.03 | 2025-09-26 | 2015-01-05 |
日K
分K
|
20.25
2015-06-18
|
3.12
2018-10-19
|
233.1M
2022-08-26
|
0.1M
2015-05-12
|
+10.15%
2015-09-08
|
-45.04%
2015-03-02
|
+59.58%
2015-05
|
-22.06%
2024-01
|
2534 | 48.3% | 49.0% | |
| 金发拉比(002762) | 9.45 | 2025-09-26 | 2015-06-10 |
日K
分K
|
56.85
2015-08-12
|
4.16
2021-02-08
|
106.4M
2021-04-14
|
0.0M
2015-06-11
|
+10.11%
2024-08-15
|
-41.06%
2016-07-29
|
+151.23%
2021-04
|
-42.76%
2016-07
|
2369 | 50.5% | 47.7% | |
| 中复神鹰(688295) | 28.07 | 2025-09-26 | 2022-04-06 |
日K
分K
|
52.72
2022-11-03
|
16.11
2024-09-10
|
49.9M
2022-04-06
|
0.4M
2023-08-09
|
+14.91%
2022-10-12
|
-15.11%
2025-04-07
|
+42.98%
2022-10
|
-21.99%
2024-01
|
837 | 48.3% | 50.3% | |
| 万润科技(002654) | 16.15 | 2025-09-26 | 2015-01-05 |
日K
分K
|
26.14
2015-04-24
|
2.74
2022-04-27
|
304.9M
2024-10-30
|
0.1M
2015-11-09
|
+10.13%
2019-11-25
|
-67.26%
2015-04-30
|
+54.87%
2024-10
|
-42.70%
2015-05
|
2315 | 48.0% | 49.0% | |
| 天地源(600665) | 3.18 | 2025-09-26 | 2015-01-05 |
日K
分K
|
12.80
2015-06-16
|
2.00
2024-07-10
|
140.7M
2022-04-26
|
0.5M
2019-11-29
|
+10.37%
2015-04-27
|
-10.93%
2015-06-24
|
+55.48%
2015-04
|
-33.53%
2016-01
|
2591 | 47.3% | 45.7% | |