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 | ||||||
| 唐人神(002567) | 4.83 | 2025-09-29 | 2015-01-05 |
日K
分K
|
18.82
2019-04-25
|
4.18
2018-10-12
|
238.1M
2025-04-09
|
0.2M
2015-05-20
|
+10.12%
2015-07-06
|
-26.62%
2015-04-15
|
+56.55%
2019-03
|
-30.45%
2015-06
|
2398 | 47.0% | 49.4% | |
| 孚日股份(002083) | 4.83 | 2025-09-29 | 2015-01-05 |
日K
分K
|
12.47
2015-06-16
|
3.43
2024-02-06
|
200.1M
2020-05-08
|
0.9M
2018-10-15
|
+10.10%
2020-06-12
|
-10.08%
2025-04-07
|
+24.22%
2020-02
|
-21.83%
2016-01
|
2601 | 48.9% | 44.5% | |
| 盾安环境(002011) | 14.52 | 2025-09-29 | 2015-01-05 |
日K
分K
|
24.49
2015-06-15
|
3.56
2018-10-16
|
196.4M
2017-06-01
|
0.4M
2018-10-08
|
+10.13%
2018-10-19
|
-10.09%
2018-10-10
|
+82.56%
2021-11
|
-27.91%
2015-06
|
2421 | 47.5% | 49.4% | |
| 利亚德(300296) | 7.26 | 2025-09-29 | 2015-01-05 |
日K
分K
|
35.45
2015-04-14
|
3.82
2024-09-18
|
962.6M
2024-12-16
|
0.4M
2015-07-13
|
+19.95%
2021-08-16
|
-77.33%
2015-04-14
|
+45.07%
2015-05
|
-77.14%
2015-04
|
2531 | 47.9% | 48.9% | |
| 宝塔实业(000595) | 4.85 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.88
2015-04-17
|
1.43
2020-05-15
|
251.9M
2022-08-18
|
0.4M
2015-12-24
|
+10.18%
2020-02-10
|
-50.43%
2015-05-12
|
+118.39%
2022-05
|
-38.59%
2015-05
|
2449 | 47.0% | 48.8% | |
| 智微智能(001339) | 60.66 | 2025-09-29 | 2022-08-15 |
日K
分K
|
77.30
2025-08-26
|
18.91
2022-10-11
|
45.7M
2023-02-17
|
0.2M
2022-08-16
|
+10.02%
2024-02-08
|
-10.01%
2024-04-16
|
+24.94%
2022-10
|
-24.03%
2024-01
|
748 | 47.9% | 51.2% | |
| 华峰超纤(300180) | 7.31 | 2025-09-29 | 2015-01-05 |
日K
分K
|
25.26
2015-06-02
|
2.63
2024-02-06
|
600.8M
2024-10-15
|
0.8M
2015-03-26
|
+50.05%
2019-04-30
|
-39.02%
2016-04-05
|
+61.50%
2024-09
|
-40.33%
2015-06
|
2439 | 46.1% | 48.5% | |
| 泰和新材(002254) | 9.75 | 2025-09-29 | 2015-01-05 |
日K
分K
|
27.98
2023-02-15
|
7.72
2024-07-25
|
125.0M
2025-04-08
|
0.6M
2015-07-22
|
+10.04%
2015-07-21
|
-10.02%
2015-07-24
|
+25.91%
2024-09
|
-26.63%
2024-01
|
2555 | 48.6% | 49.2% | |
| 张江高科(600895) | 51.21 | 2025-09-29 | 2015-01-05 |
日K
分K
|
41.97
2015-06-12
|
7.82
2018-10-19
|
296.5M
2024-11-01
|
1.3M
2017-12-13
|
+10.11%
2015-01-19
|
-10.15%
2015-08-14
|
+60.85%
2018-11
|
-30.35%
2016-01
|
2598 | 49.0% | 49.3% | |
| 盟升电子(688311) | 34.14 | 2025-09-29 | 2020-07-31 |
日K
分K
|
185.20
2020-07-31
|
16.79
2024-08-28
|
19.7M
2020-07-31
|
0.3M
2021-09-30
|
+20.01%
2024-10-21
|
-28.14%
2022-03-02
|
+41.22%
2024-09
|
-44.89%
2024-01
|
1244 | 46.2% | 52.7% | |
| 汇纳科技(300609) | 39.02 | 2025-09-29 | 2017-02-15 |
日K
分K
|
76.54
2017-03-15
|
9.74
2017-02-15
|
51.5M
2023-11-15
|
0.0M
2017-02-17
|
+20.03%
2022-05-09
|
-20.00%
2020-12-21
|
+135.93%
2017-02
|
-37.70%
2020-12
|
2085 | 49.4% | 49.4% | |
| Comefly Outdoor Co Ltd(603908) | 24.40 | 2025-09-29 | 2017-03-07 |
日K
分K
|
107.97
2022-06-20
|
16.08
2024-02-06
|
10.4M
2024-11-25
|
0.0M
2017-03-08
|
+10.02%
2024-08-05
|
-28.03%
2022-06-23
|
+168.94%
2017-03
|
-36.72%
2022-10
|
2073 | 48.6% | 50.2% | |
| 美硕科技(301295) | 29.32 | 2025-09-29 | 2023-06-28 |
日K
分K
|
35.00
2023-06-28
|
12.71
2024-02-07
|
16.8M
2023-06-28
|
0.5M
2023-12-15
|
+20.00%
2024-10-31
|
-19.75%
2025-04-07
|
+18.17%
2024-09
|
-23.53%
2024-01
|
540 | 52.2% | 45.2% | |
| 大禹节水(300021) | 4.89 | 2025-09-29 | 2015-01-05 |
日K
分K
|
18.50
2015-04-08
|
2.92
2024-09-18
|
296.2M
2025-07-23
|
0.9M
2015-07-13
|
+19.96%
2025-07-22
|
-59.19%
2015-05-05
|
+45.62%
2015-10
|
-49.47%
2015-05
|
2578 | 49.3% | 46.4% | |
| 九州岛通(600998) | 4.89 | 2025-09-29 | 2015-01-05 |
日K
分K
|
35.20
2015-06-15
|
4.11
2022-08-02
|
122.0M
2025-08-27
|
0.7M
2018-12-26
|
+10.16%
2015-10-20
|
-52.13%
2022-03-01
|
+37.69%
2015-02
|
-27.59%
2015-06
|
2589 | 48.4% | 48.7% | |
| 佰维存储(688525) | 95.39 | 2025-09-29 | 2022-12-30 |
日K
分K
|
116.66
2023-06-01
|
15.00
2022-12-30
|
54.4M
2025-02-28
|
2.0M
2023-11-02
|
+20.01%
2024-04-17
|
-20.00%
2024-01-02
|
+97.45%
2023-03
|
-36.53%
2024-01
|
655 | 49.5% | 49.9% | |
| 中国中车(601766) | 7.34 | 2025-09-29 | 2015-01-05 |
日K
分K
|
39.47
2015-04-20
|
4.61
2022-10-12
|
1,628.2M
2015-06-09
|
2.1M
2015-01-05
|
+10.35%
2015-07-08
|
-10.06%
2020-01-23
|
+78.92%
2015-01
|
-43.33%
2015-06
|
2563 | 44.8% | 50.2% | |
| 腾达建设(600512) | 2.45 | 2025-09-29 | 2015-01-05 |
日K
分K
|
9.83
2015-06-15
|
1.81
2024-06-19
|
398.2M
2020-02-27
|
1.9M
2015-07-16
|
+10.19%
2015-05-06
|
-10.39%
2015-08-19
|
+35.38%
2015-04
|
-26.65%
2018-05
|
2548 | 45.8% | 45.2% | |
| 同为股份(002835) | 17.21 | 2025-09-29 | 2016-12-28 |
日K
分K
|
25.98
2020-08-12
|
6.19
2018-10-19
|
64.5M
2023-02-06
|
0.0M
2016-12-29
|
+10.14%
2016-12-28
|
-10.03%
2022-04-22
|
+54.27%
2017-01
|
-28.94%
2024-01
|
2116 | 50.2% | 48.2% | |
| 健帆生物(300529) | 22.13 | 2025-09-29 | 2016-08-02 |
日K
分K
|
103.00
2021-05-21
|
12.96
2016-08-02
|
36.2M
2022-10-31
|
0.0M
2016-08-03
|
+90.00%
2019-05-01
|
-48.77%
2019-05-03
|
+359.49%
2016-08
|
-48.66%
2019-05
|
2217 | 48.8% | 50.0% | |
| Truvalue Capital Agribusiness(508039) | 4.93 | 2025-09-29 | - |
日K
分K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| 闽东电力(000993) | 9.88 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.99
2021-10-25
|
4.01
2018-10-19
|
126.8M
2021-10-08
|
0.6M
2018-08-31
|
+10.09%
2018-10-23
|
-10.05%
2015-07-07
|
+96.91%
2021-09
|
-27.46%
2021-01
|
2586 | 50.1% | 47.2% | |
| 百川股份(002455) | 7.42 | 2025-09-29 | 2015-01-05 |
日K
分K
|
27.17
2021-08-12
|
3.68
2024-02-07
|
182.4M
2024-05-28
|
0.8M
2017-05-26
|
+10.09%
2024-04-01
|
-52.33%
2015-04-27
|
+125.86%
2021-07
|
-40.59%
2015-04
|
2561 | 48.5% | 48.5% | |
| 阳光诺和(688621) | 66.80 | 2025-09-29 | 2021-06-21 |
日K
分K
|
134.29
2021-10-08
|
28.90
2024-09-24
|
17.0M
2021-06-21
|
0.2M
2023-07-07
|
+20.01%
2024-09-30
|
-20.00%
2025-04-07
|
+72.35%
2021-09
|
-26.06%
2021-06
|
994 | 45.7% | 53.7% | |
| 杭州解百(600814) | 7.43 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.56
2015-06-03
|
4.50
2020-02-04
|
101.1M
2024-12-13
|
0.4M
2015-07-08
|
+10.13%
2015-08-17
|
-10.28%
2015-07-01
|
+29.66%
2021-04
|
-35.34%
2015-07
|
2592 | 49.8% | 46.6% | |
| 海王生物(000078) | 2.48 | 2025-09-29 | 2015-01-05 |
日K
分K
|
24.90
2015-04-23
|
2.01
2024-02-06
|
408.2M
2020-02-07
|
3.0M
2015-07-14
|
+10.17%
2023-11-21
|
-55.99%
2015-05-05
|
+51.59%
2015-04
|
-42.85%
2015-05
|
2590 | 46.1% | 47.0% | |
| 宝钢包装(601968) | 4.96 | 2025-09-29 | 2015-06-11 |
日K
分K
|
21.24
2015-08-07
|
3.48
2018-07-06
|
113.1M
2015-07-24
|
0.0M
2015-06-12
|
+10.11%
2024-02-19
|
-10.08%
2020-02-03
|
+214.19%
2015-06
|
-28.95%
2016-01
|
2474 | 47.8% | 48.1% | |
| 小熊电器(002959) | 49.70 | 2025-09-29 | 2019-08-23 |
日K
分K
|
165.90
2020-07-23
|
31.62
2019-08-23
|
21.8M
2019-08-29
|
0.1M
2019-08-27
|
+10.01%
2019-08-26
|
-10.00%
2022-04-28
|
+38.03%
2020-02
|
-23.25%
2021-07
|
1469 | 48.9% | 50.6% | |
| 播恩集团(001366) | 12.43 | 2025-09-29 | 2023-03-07 |
日K
分K
|
23.23
2023-04-06
|
8.32
2024-02-08
|
29.9M
2023-03-15
|
0.2M
2023-03-09
|
+10.04%
2024-03-25
|
-10.00%
2024-02-05
|
+35.69%
2023-03
|
-25.42%
2024-01
|
614 | 48.9% | 47.9% | |
| 地素时尚(603587) | 12.49 | 2025-09-29 | 2018-06-22 |
日K
分K
|
39.96
2018-06-26
|
10.04
2024-09-18
|
40.8M
2025-06-17
|
0.2M
2018-06-22
|
+10.02%
2025-06-11
|
-11.85%
2024-06-27
|
+21.81%
2021-06
|
-21.71%
2018-08
|
1756 | 48.8% | 49.1% | |
| 天阳科技(300872) | 22.59 | 2025-09-29 | 2020-08-24 |
日K
分K
|
54.44
2020-08-24
|
8.67
2024-02-06
|
161.5M
2025-06-17
|
2.2M
2021-10-14
|
+20.03%
2024-09-26
|
-19.98%
2025-04-07
|
+45.82%
2024-09
|
-31.19%
2022-04
|
1227 | 49.3% | 49.1% | |
| 伟星新材(002372) | 10.07 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.81
2021-04-12
|
6.74
2015-07-08
|
55.5M
2015-07-08
|
1.3M
2015-02-12
|
+20.02%
2019-04-29
|
-55.16%
2015-05-12
|
+34.59%
2021-12
|
-48.49%
2015-05
|
2603 | 47.9% | 49.9% | |
| 欧圣电气(301187) | 27.76 | 2025-09-29 | 2022-04-22 |
日K
分K
|
48.75
2025-03-03
|
11.60
2024-02-06
|
30.1M
2022-04-25
|
0.6M
2023-05-10
|
+30.96%
2022-04-22
|
-34.80%
2022-04-25
|
+22.43%
2024-09
|
-24.09%
2024-01
|
825 | 49.3% | 48.6% | |
| 易事特(300376) | 5.05 | 2025-09-29 | 2015-05-27 |
日K
分K
|
16.50
2017-03-17
|
2.07
2024-07-11
|
334.7M
2016-12-05
|
0.8M
2015-07-17
|
+20.02%
2020-09-09
|
-19.97%
2021-08-31
|
+40.15%
2020-09
|
-37.19%
2015-06
|
2393 | 48.0% | 48.5% | |
| 航天发展(000547) | 7.58 | 2025-09-29 | 2015-01-05 |
日K
分K
|
41.60
2015-06-18
|
5.48
2024-02-06
|
367.7M
2022-08-03
|
0.7M
2015-07-14
|
+10.07%
2024-02-06
|
-10.04%
2019-04-26
|
+44.07%
2015-10
|
-27.32%
2022-03
|
2317 | 48.1% | 49.9% | |
| 奥翔药业(603229) | 10.12 | 2025-09-29 | 2017-05-09 |
日K
分K
|
47.90
2022-05-11
|
5.76
2024-02-06
|
114.1M
2025-08-01
|
0.0M
2017-05-10
|
+10.05%
2025-07-31
|
-40.81%
2020-04-29
|
+111.56%
2017-05
|
-42.36%
2022-07
|
2031 | 48.1% | 50.4% | |
| 拓新药业(301089) | 30.36 | 2025-09-29 | 2021-10-27 |
日K
分K
|
230.00
2022-03-25
|
23.20
2025-04-09
|
29.3M
2025-05-19
|
1.1M
2023-02-13
|
+20.02%
2025-05-15
|
-20.00%
2022-01-21
|
+257.07%
2021-11
|
-27.92%
2022-08
|
939 | 46.9% | 51.8% | |
| 英搏尔(300681) | 30.39 | 2025-09-29 | 2017-07-25 |
日K
分K
|
50.20
2022-08-19
|
9.69
2024-02-06
|
42.4M
2024-10-30
|
0.0M
2017-07-27
|
+20.02%
2023-10-17
|
-36.72%
2021-04-27
|
+112.76%
2021-07
|
-39.60%
2021-04
|
1978 | 47.5% | 51.1% | |
| 长高集团(002452) | 7.60 | 2025-09-29 | 2015-01-05 |
日K
分K
|
25.33
2015-04-03
|
3.05
2018-10-19
|
128.7M
2021-09-13
|
0.3M
2016-01-06
|
+10.09%
2021-03-15
|
-50.28%
2015-04-16
|
+33.21%
2021-11
|
-53.01%
2015-04
|
2466 | 47.5% | 48.1% | |
| 金桥B股(900911) | 0.76 | 2025-09-29 | 2015-01-05 |
日K
分K
|
2.51
2015-05-26
|
0.75
2025-04-09
|
12.1M
2015-04-14
|
0.0M
2018-08-23
|
+10.03%
2015-07-03
|
-10.03%
2015-08-17
|
+25.12%
2015-04
|
-16.75%
2019-11
|
2599 | 45.7% | 47.0% | |
| 白云山(600332) | 25.49 | 2025-09-29 | 2015-01-13 |
日K
分K
|
48.46
2015-06-03
|
19.60
2016-02-29
|
99.3M
2015-08-18
|
1.7M
2021-04-14
|
+10.02%
2015-07-06
|
-10.61%
2015-07-03
|
+19.13%
2018-05
|
-23.03%
2015-06
|
2544 | 49.0% | 49.5% | |
| 维海德(301318) | 30.65 | 2025-09-29 | 2022-08-10 |
日K
分K
|
48.46
2024-02-27
|
12.75
2024-02-06
|
22.1M
2024-02-27
|
0.3M
2022-12-30
|
+20.01%
2024-02-22
|
-20.01%
2025-04-07
|
+172.10%
2024-02
|
-34.24%
2024-01
|
751 | 48.1% | 50.2% | |
| 当虹科技(688039) | 51.10 | 2025-09-29 | 2019-12-11 |
日K
分K
|
142.00
2020-02-17
|
16.00
2024-02-06
|
25.8M
2023-12-08
|
0.1M
2021-03-31
|
+20.02%
2024-02-20
|
-30.98%
2022-03-03
|
+60.40%
2024-02
|
-37.93%
2022-03
|
1391 | 47.2% | 51.8% | |
| 佳沃股份(300268) | 10.27 | 2025-09-29 | 2015-07-22 |
日K
分K
|
50.41
2016-12-19
|
5.76
2024-09-18
|
37.1M
2016-12-19
|
0.0M
2016-12-08
|
+20.01%
2022-04-19
|
-19.62%
2023-01-31
|
+123.17%
2021-05
|
-36.63%
2016-01
|
2345 | 46.6% | 51.7% | |
| 久日新材(688199) | 25.71 | 2025-09-29 | 2019-11-05 |
日K
分K
|
76.70
2020-07-13
|
9.48
2024-02-06
|
29.7M
2025-08-15
|
0.2M
2022-02-15
|
+19.98%
2025-08-15
|
-31.76%
2022-06-23
|
+25.95%
2024-09
|
-31.56%
2022-06
|
1423 | 49.9% | 49.1% | |
| 中科软股(603927) | 20.63 | 2025-09-29 | 2019-09-09 |
日K
分K
|
77.71
2019-10-29
|
13.87
2019-09-09
|
69.6M
2024-10-09
|
0.0M
2019-09-10
|
+10.02%
2024-09-25
|
-33.57%
2022-04-25
|
+279.66%
2019-09
|
-41.44%
2022-04
|
1458 | 48.8% | 49.9% | |
| 康拓医疗(688314) | 36.10 | 2025-09-29 | 2021-05-18 |
日K
分K
|
95.71
2021-06-01
|
16.88
2024-02-06
|
15.0M
2021-05-18
|
0.1M
2022-12-21
|
+20.00%
2023-05-19
|
-14.62%
2024-02-05
|
+36.21%
2021-05
|
-27.87%
2024-01
|
1036 | 46.8% | 52.0% | |
| 三星新材(603578) | 12.95 | 2025-09-29 | 2017-03-06 |
日K
分K
|
73.77
2017-03-27
|
9.50
2024-02-06
|
25.0M
2023-03-27
|
0.0M
2017-03-07
|
+10.04%
2023-03-13
|
-35.26%
2019-04-30
|
+245.78%
2017-03
|
-30.41%
2017-10
|
2062 | 51.6% | 47.1% | |
| 家家悦(603708) | 10.36 | 2025-09-29 | 2016-12-13 |
日K
分K
|
49.37
2020-06-30
|
7.40
2024-09-18
|
74.8M
2016-12-23
|
0.0M
2016-12-14
|
+10.05%
2025-04-08
|
-22.98%
2017-05-17
|
+61.05%
2016-12
|
-28.28%
2017-05
|
2127 | 46.5% | 51.7% | |
| 海天股份(603759) | 7.78 | 2025-09-29 | 2021-03-26 |
日K
分K
|
31.12
2021-04-13
|
5.36
2024-09-18
|
85.1M
2021-04-13
|
0.4M
2021-03-30
|
+10.05%
2024-10-08
|
-10.02%
2024-02-05
|
+33.09%
2021-03
|
-16.59%
2022-09
|
1085 | 47.0% | 48.8% | |