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 | ||||||
| 瑞纳智能(301129) | 28.53 | 2025-09-29 | 2021-11-02 |
日K
分K
|
94.38
2021-11-29
|
11.66
2024-02-08
|
22.3M
2024-06-27
|
0.2M
2022-12-28
|
+20.02%
2024-05-29
|
-41.48%
2022-02-23
|
+39.89%
2021-11
|
-44.60%
2022-02
|
940 | 46.8% | 52.6% | |
| Smartgen Zhengzhou Technology Co Ltd(301361) | 33.72 | 2025-09-29 | 2022-11-16 |
日K
分K
|
42.89
2025-03-12
|
12.55
2024-02-07
|
22.4M
2024-06-04
|
0.3M
2023-04-24
|
+20.02%
2023-05-18
|
-20.01%
2025-04-07
|
+63.20%
2024-05
|
-25.23%
2024-01
|
687 | 50.1% | 48.6% | |
| 中闽能源(600163) | 5.19 | 2025-09-29 | 2015-01-05 |
日K
分K
|
11.18
2021-12-07
|
2.61
2018-10-19
|
282.6M
2021-09-24
|
0.2M
2015-07-08
|
+10.13%
2018-10-18
|
-10.06%
2025-04-07
|
+64.93%
2021-09
|
-24.46%
2016-01
|
2572 | 47.2% | 47.0% | |
| 供销大集(000564) | 2.60 | 2025-09-29 | 2015-08-05 |
日K
分K
|
17.00
2015-12-18
|
0.71
2021-02-22
|
2,246.9M
2024-12-03
|
0.3M
2015-08-05
|
+10.30%
2024-08-27
|
-57.76%
2019-11-12
|
+150.00%
2022-11
|
-54.73%
2019-12
|
2286 | 44.8% | 47.2% | |
| 上海天洋(603330) | 7.82 | 2025-09-29 | 2017-02-13 |
日K
分K
|
75.11
2017-04-05
|
4.26
2024-07-19
|
67.9M
2024-10-31
|
0.0M
2017-02-14
|
+10.07%
2024-10-23
|
-48.02%
2020-04-29
|
+175.68%
2017-02
|
-44.35%
2017-04
|
2072 | 49.7% | 48.4% | |
| 北自科技(603082) | 39.10 | 2025-09-29 | 2024-01-30 |
日K
分K
|
55.80
2024-01-30
|
24.55
2024-02-08
|
23.8M
2024-01-30
|
0.4M
2025-04-15
|
+10.01%
2024-02-08
|
-25.51%
2024-02-02
|
+19.88%
2024-09
|
-15.07%
2024-08
|
387 | 48.6% | 49.6% | |
| 拓邦股份(002139) | 15.65 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.93
2015-04-03
|
3.34
2018-10-17
|
215.1M
2024-12-11
|
0.3M
2015-06-03
|
+10.07%
2016-04-08
|
-54.39%
2015-04-30
|
+46.04%
2021-11
|
-56.71%
2015-05
|
2575 | 48.9% | 48.5% | |
| 福星股份(000926) | 2.61 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.70
2015-06-16
|
1.78
2024-09-18
|
279.1M
2022-05-20
|
1.3M
2015-07-14
|
+10.11%
2024-10-18
|
-29.63%
2022-06-09
|
+48.39%
2024-09
|
-29.46%
2022-06
|
2568 | 46.8% | 46.7% | |
| 京沪高铁(601816) | 5.22 | 2025-09-29 | 2020-01-16 |
日K
分K
|
8.22
2020-02-10
|
4.33
2022-10-25
|
1,414.7M
2020-01-16
|
15.6M
2021-11-24
|
+10.08%
2020-01-17
|
-9.93%
2020-01-23
|
+13.11%
2024-09
|
-12.31%
2020-03
|
1372 | 43.5% | 48.8% | |
| 新疆众和(600888) | 7.85 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.25
2015-05-28
|
3.44
2020-02-04
|
232.2M
2021-07-27
|
2.1M
2019-11-08
|
+10.08%
2020-10-28
|
-18.14%
2015-06-01
|
+70.18%
2021-07
|
-33.41%
2015-06
|
2556 | 50.4% | 46.0% | |
| 万丰奥威(002085) | 18.33 | 2025-09-29 | 2015-01-05 |
日K
分K
|
25.19
2024-11-06
|
3.24
2022-04-27
|
573.7M
2024-11-01
|
0.8M
2017-08-14
|
+10.09%
2015-07-06
|
-59.10%
2015-04-23
|
+132.14%
2024-03
|
-54.80%
2015-04
|
2524 | 47.9% | 48.5% | |
| 申科股份(002633) | 15.71 | 2025-09-29 | 2015-01-05 |
日K
分K
|
33.49
2015-06-04
|
4.85
2024-02-08
|
39.5M
2025-03-24
|
0.0M
2015-07-16
|
+10.08%
2024-04-25
|
-10.04%
2024-08-01
|
+54.09%
2024-10
|
-31.57%
2015-07
|
2399 | 49.0% | 47.9% | |
| 水晶光电(002273) | 26.21 | 2025-09-29 | 2015-01-05 |
日K
分K
|
36.60
2015-06-03
|
6.28
2018-10-12
|
214.1M
2021-11-05
|
2.9M
2015-07-13
|
+29.98%
2019-04-30
|
-34.55%
2015-04-16
|
+66.57%
2015-05
|
-36.53%
2019-05
|
2603 | 49.2% | 49.0% | |
| 泓淋电力(301439) | 15.73 | 2025-09-29 | 2023-03-17 |
日K
分K
|
28.00
2023-03-17
|
9.46
2024-02-06
|
54.1M
2023-03-17
|
0.7M
2024-08-16
|
+15.32%
2025-02-07
|
-20.01%
2025-04-07
|
+19.00%
2024-09
|
-24.98%
2023-03
|
606 | 48.8% | 49.3% | |
| 海南橡胶(601118) | 5.26 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.21
2015-05-28
|
3.75
2024-02-05
|
270.4M
2018-04-17
|
3.9M
2015-07-13
|
+10.18%
2015-07-03
|
-10.16%
2016-02-25
|
+25.14%
2018-05
|
-25.70%
2016-01
|
2476 | 48.5% | 46.0% | |
| 兴源环境(300266) | 2.63 | 2025-09-29 | 2015-01-05 |
日K
分K
|
43.67
2015-05-22
|
1.03
2024-06-24
|
379.7M
2024-11-07
|
0.1M
2018-07-04
|
+20.13%
2021-05-26
|
-49.97%
2015-05-19
|
+42.36%
2024-09
|
-60.05%
2018-07
|
2293 | 46.7% | 48.2% | |
| 霍普股份(301024) | 42.10 | 2025-09-29 | 2021-07-28 |
日K
分K
|
66.67
2021-07-28
|
13.27
2024-02-08
|
12.1M
2025-07-01
|
0.1M
2022-09-22
|
+20.02%
2024-09-27
|
-19.47%
2024-10-08
|
+34.36%
2023-07
|
-23.75%
2024-01
|
1002 | 49.5% | 49.5% | |
| 鹏鹞环保(300664) | 5.27 | 2025-09-29 | 2018-01-05 |
日K
分K
|
27.40
2018-01-17
|
3.88
2024-02-06
|
150.2M
2024-11-28
|
0.0M
2018-01-09
|
+19.93%
2024-11-11
|
-32.06%
2018-04-27
|
+68.88%
2018-01
|
-23.02%
2019-01
|
1866 | 49.2% | 46.9% | |
| 中国铁物(000927) | 2.64 | 2025-09-29 | 2015-01-05 |
日K
分K
|
12.32
2015-06-15
|
2.25
2024-02-05
|
497.5M
2022-04-14
|
0.2M
2015-07-07
|
+10.16%
2018-09-10
|
-10.34%
2017-09-05
|
+44.41%
2019-12
|
-34.31%
2015-07
|
2518 | 46.4% | 46.2% | |
| ST坊展(600149) | 5.31 | 2025-09-29 | 2015-01-05 |
日K
分K
|
38.84
2016-11-03
|
2.85
2024-02-08
|
140.5M
2016-08-31
|
0.3M
2017-04-28
|
+10.23%
2016-03-01
|
-10.50%
2016-01-04
|
+102.17%
2016-08
|
-30.72%
2017-05
|
2524 | 48.2% | 48.0% | |
| 中信国安(000839) | 2.66 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.75
2015-04-03
|
1.72
2024-02-06
|
524.1M
2017-11-08
|
0.7M
2022-05-06
|
+10.23%
2021-04-28
|
-59.74%
2015-04-21
|
+44.81%
2016-03
|
-60.71%
2015-04
|
2478 | 45.9% | 47.8% | |
| 保隆科技(603197) | 45.28 | 2025-09-29 | 2017-05-19 |
日K
分K
|
74.45
2022-01-17
|
15.00
2018-10-22
|
27.4M
2025-08-29
|
0.0M
2017-05-22
|
+10.03%
2017-06-19
|
-10.03%
2017-07-10
|
+89.62%
2021-11
|
-27.38%
2020-03
|
2024 | 46.4% | 52.6% | |
| 中国通号(688009) | 5.33 | 2025-09-29 | 2019-07-22 |
日K
分K
|
15.21
2019-07-22
|
4.03
2024-01-23
|
923.6M
2019-07-22
|
5.7M
2022-05-25
|
+15.63%
2024-09-19
|
-19.82%
2020-02-03
|
+25.80%
2024-09
|
-15.81%
2019-07
|
1493 | 42.7% | 48.8% | |
| 容知日新(688768) | 47.98 | 2025-09-29 | 2021-07-26 |
日K
分K
|
155.82
2023-04-12
|
17.41
2024-02-06
|
9.7M
2021-07-26
|
0.1M
2022-03-25
|
+20.00%
2024-02-08
|
-32.42%
2023-06-28
|
+40.61%
2021-07
|
-39.47%
2023-06
|
1004 | 45.7% | 53.4% | |
| 福日电子(600203) | 13.34 | 2025-09-29 | 2015-01-05 |
日K
分K
|
25.77
2015-06-03
|
3.57
2024-02-08
|
289.1M
2025-08-12
|
0.2M
2015-07-14
|
+10.11%
2019-01-07
|
-10.08%
2024-02-02
|
+59.06%
2024-10
|
-38.60%
2018-07
|
2588 | 49.1% | 48.1% | |
| 博迈科(603727) | 13.34 | 2025-09-29 | 2016-11-22 |
日K
分K
|
69.98
2016-12-05
|
8.47
2024-02-06
|
46.7M
2022-08-25
|
0.0M
2016-11-23
|
+10.04%
2022-08-19
|
-10.04%
2024-02-02
|
+77.21%
2016-11
|
-28.82%
2021-10
|
2122 | 50.5% | 47.9% | |
| 现代制药(600420) | 10.70 | 2025-09-29 | 2015-01-05 |
日K
分K
|
45.99
2015-04-14
|
7.61
2024-02-05
|
118.6M
2024-04-16
|
0.9M
2019-01-10
|
+10.05%
2020-01-20
|
-49.23%
2015-04-28
|
+33.66%
2015-03
|
-41.19%
2015-04
|
2490 | 48.9% | 47.8% | |
| 基蛋生物(603387) | 8.03 | 2025-09-29 | 2017-07-17 |
日K
分K
|
45.65
2018-05-25
|
6.93
2024-09-23
|
65.5M
2022-01-13
|
0.0M
2017-07-19
|
+10.03%
2017-07-31
|
-28.79%
2019-05-31
|
+52.42%
2017-07
|
-32.48%
2020-05
|
1984 | 48.3% | 49.8% | |
| 金力泰(300225) | 5.36 | 2025-09-29 | 2015-01-05 |
日K
分K
|
25.00
2021-02-22
|
3.00
2025-04-29
|
144.6M
2018-07-03
|
0.3M
2018-06-13
|
+20.03%
2023-03-10
|
-20.00%
2025-04-24
|
+62.00%
2020-07
|
-43.17%
2024-01
|
2389 | 49.0% | 48.3% | |
| 文峰股份(601010) | 2.69 | 2025-09-29 | 2015-01-05 |
日K
分K
|
21.70
2015-04-13
|
1.63
2024-09-18
|
374.9M
2024-12-13
|
1.0M
2018-12-19
|
+10.22%
2016-02-17
|
-10.26%
2015-08-25
|
+114.60%
2015-03
|
-33.13%
2015-06
|
2591 | 45.2% | 45.5% | |
| 航天彩虹(002389) | 21.60 | 2025-09-29 | 2015-01-05 |
日K
分K
|
38.76
2021-01-06
|
8.99
2015-01-05
|
121.3M
2025-06-03
|
0.1M
2016-11-24
|
+10.04%
2015-07-30
|
-10.02%
2019-04-26
|
+72.63%
2020-07
|
-32.23%
2016-01
|
2398 | 49.9% | 48.4% | |
| 华安鑫创(300928) | 32.40 | 2025-09-29 | 2021-01-06 |
日K
分K
|
111.63
2021-01-06
|
22.29
2024-02-08
|
14.6M
2023-07-07
|
0.2M
2021-10-18
|
+20.01%
2021-04-16
|
-19.96%
2025-04-07
|
+52.49%
2021-11
|
-41.64%
2021-01
|
1138 | 48.2% | 50.4% | |
| 上海石化(600688) | 2.70 | 2025-09-29 | 2015-01-05 |
日K
分K
|
12.20
2015-06-29
|
2.38
2024-02-05
|
676.7M
2015-06-29
|
1.9M
2019-07-31
|
+10.13%
2021-08-06
|
-10.17%
2015-07-14
|
+76.90%
2015-04
|
-26.54%
2015-07
|
2601 | 45.3% | 45.9% | |
| 东方国信(300166) | 10.81 | 2025-09-29 | 2015-01-05 |
日K
分K
|
40.46
2015-05-14
|
5.67
2024-07-18
|
285.3M
2025-08-07
|
0.2M
2015-05-04
|
+20.03%
2024-09-24
|
-31.25%
2015-05-15
|
+51.90%
2015-09
|
-32.11%
2015-06
|
2505 | 47.8% | 50.4% | |
| 争光股份(301092) | 29.75 | 2025-09-29 | 2021-11-02 |
日K
分K
|
59.70
2021-11-12
|
15.53
2024-02-06
|
19.1M
2021-11-12
|
0.3M
2023-12-27
|
+20.02%
2022-06-07
|
-15.88%
2024-04-16
|
+26.96%
2022-06
|
-26.01%
2024-01
|
940 | 49.8% | 49.4% | |
| 海南海药(000566) | 5.42 | 2025-09-29 | 2015-01-05 |
日K
分K
|
43.50
2015-05-04
|
2.83
2024-06-26
|
317.7M
2025-06-04
|
0.6M
2015-10-28
|
+10.16%
2024-08-01
|
-49.70%
2015-05-05
|
+44.48%
2024-09
|
-42.44%
2015-05
|
2346 | 46.8% | 49.4% | |
| 嘉麟杰(002486) | 2.72 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.30
2016-11-15
|
1.31
2024-06-24
|
282.5M
2016-11-07
|
0.9M
2015-07-14
|
+10.29%
2024-06-19
|
-10.13%
2024-02-02
|
+60.95%
2020-02
|
-27.72%
2019-10
|
2423 | 47.0% | 47.2% | |
| 福田汽车(600166) | 2.72 | 2025-09-29 | 2015-01-05 |
日K
分K
|
6.38
2015-06-18
|
1.49
2018-10-19
|
1,017.5M
2020-08-14
|
10.4M
2018-08-22
|
+10.18%
2020-08-31
|
-10.21%
2015-07-02
|
+27.94%
2020-08
|
-23.26%
2024-08
|
2597 | 44.8% | 46.3% | |
| 武汉凡谷(002194) | 13.62 | 2025-09-29 | 2015-01-05 |
日K
分K
|
28.87
2015-06-16
|
2.94
2018-08-08
|
232.6M
2024-11-21
|
0.2M
2018-05-03
|
+10.06%
2024-02-22
|
-20.80%
2018-05-03
|
+68.26%
2017-09
|
-49.58%
2018-05
|
2554 | 50.4% | 48.2% | |
| 圣元环保(300867) | 19.07 | 2025-09-29 | 2020-08-24 |
日K
分K
|
79.90
2020-08-25
|
9.10
2024-02-06
|
46.1M
2025-06-13
|
0.5M
2025-07-16
|
+56.07%
2020-08-24
|
-18.55%
2020-08-26
|
+22.36%
2024-09
|
-25.14%
2022-04
|
1227 | 48.8% | 49.3% | |
| 西藏发展(000752) | 10.90 | 2025-09-29 | 2015-01-05 |
日K
分K
|
30.05
2015-06-11
|
2.99
2020-11-03
|
68.9M
2015-08-26
|
0.1M
2020-02-03
|
+10.07%
2018-09-05
|
-10.03%
2015-06-30
|
+62.78%
2021-06
|
-43.89%
2018-06
|
2535 | 48.8% | 47.3% | |
| 吉林高速(601518) | 2.73 | 2025-09-29 | 2015-01-05 |
日K
分K
|
10.68
2015-06-18
|
1.66
2022-04-27
|
193.7M
2022-07-14
|
0.8M
2019-10-23
|
+10.83%
2015-06-10
|
-27.55%
2022-02-22
|
+35.51%
2015-04
|
-19.76%
2015-07
|
2557 | 46.3% | 43.4% | |
| 希荻微(688173) | 16.39 | 2025-09-29 | 2022-01-21 |
日K
分K
|
51.88
2022-01-21
|
7.81
2024-09-19
|
43.2M
2024-11-19
|
0.3M
2023-01-13
|
+20.00%
2024-11-01
|
-21.95%
2022-01-21
|
+36.16%
2022-06
|
-37.12%
2022-01
|
874 | 46.7% | 51.8% | |
| 天虹股份(002419) | 5.48 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.02
2015-06-02
|
3.93
2024-09-18
|
168.2M
2022-12-23
|
1.3M
2016-01-07
|
+10.09%
2025-05-13
|
-32.56%
2017-10-31
|
+21.46%
2024-09
|
-38.03%
2017-11
|
2603 | 48.5% | 48.6% | |
| 青达环保(688501) | 27.42 | 2025-09-29 | 2021-07-16 |
日K
分K
|
38.82
2022-11-04
|
9.90
2024-02-06
|
15.5M
2021-07-16
|
0.2M
2021-10-18
|
+20.01%
2021-12-24
|
-24.38%
2023-06-20
|
+38.42%
2022-10
|
-30.73%
2021-07
|
1010 | 45.1% | 53.0% | |
| 湘电股份(600416) | 16.48 | 2025-09-29 | 2015-01-05 |
日K
分K
|
28.00
2015-07-27
|
4.72
2018-10-19
|
172.6M
2020-02-26
|
0.7M
2020-04-07
|
+10.28%
2015-08-25
|
-10.11%
2015-08-13
|
+77.67%
2020-02
|
-40.20%
2016-01
|
2556 | 48.5% | 49.8% | |
| 掌阅科技(603533) | 19.25 | 2025-09-29 | 2017-09-21 |
日K
分K
|
73.79
2017-11-14
|
5.83
2017-09-21
|
104.5M
2024-03-25
|
0.0M
2017-09-27
|
+10.07%
2017-09-25
|
-10.02%
2024-12-20
|
+279.84%
2017-10
|
-29.16%
2022-01
|
1934 | 49.1% | 49.7% | |
| 宝通科技(300031) | 24.79 | 2025-09-29 | 2015-01-05 |
日K
分K
|
40.30
2025-02-28
|
7.55
2015-01-05
|
182.3M
2025-02-27
|
0.4M
2016-01-29
|
+20.02%
2021-11-04
|
-20.02%
2025-04-07
|
+38.15%
2020-02
|
-32.02%
2022-04
|
2472 | 48.2% | 49.7% | |
| 中通客车(000957) | 11.02 | 2025-09-29 | 2015-01-05 |
日K
分K
|
27.97
2022-07-19
|
3.86
2022-04-27
|
234.3M
2022-07-19
|
0.7M
2015-07-08
|
+10.17%
2015-09-02
|
-51.34%
2015-04-09
|
+245.29%
2022-05
|
-48.06%
2015-04
|
2586 | 48.8% | 48.9% | |
| 浦东金桥(600639) | 11.02 | 2025-09-29 | 2015-01-05 |
日K
分K
|
36.72
2015-06-12
|
9.08
2024-09-09
|
102.7M
2024-02-01
|
0.3M
2019-11-21
|
+10.09%
2016-05-19
|
-10.14%
2015-10-19
|
+33.70%
2016-05
|
-26.96%
2016-01
|
2599 | 47.3% | 49.8% | |