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 | ||||||
| 华统股份(002840) | 10.81 | 2025-09-30 | 2017-01-10 |
日K
分K
|
39.99
2018-05-24
|
5.24
2017-01-10
|
78.9M
2024-11-22
|
0.0M
2017-01-11
|
+10.13%
2017-01-11
|
-37.48%
2018-05-30
|
+145.95%
2017-01
|
-57.67%
2018-07
|
2109 | 48.1% | 49.5% | |
| 银河微电(688689) | 28.82 | 2025-09-30 | 2021-01-27 |
日K
分K
|
58.88
2021-11-23
|
13.21
2024-02-06
|
21.6M
2021-01-27
|
0.3M
2023-08-10
|
+20.02%
2024-09-27
|
-21.33%
2021-02-01
|
+49.09%
2021-11
|
-38.62%
2021-02
|
1122 | 50.2% | 48.8% | |
| 瑞鹄模具(002997) | 39.44 | 2025-09-30 | 2020-09-03 |
日K
分K
|
49.95
2025-02-26
|
10.88
2022-04-27
|
35.1M
2022-03-07
|
0.0M
2020-09-04
|
+10.03%
2021-04-20
|
-10.02%
2020-09-11
|
+95.55%
2022-07
|
-33.39%
2022-04
|
1219 | 50.3% | 48.2% | |
| 郴电国际(600969) | 7.13 | 2025-09-30 | 2015-01-05 |
日K
分K
|
29.81
2015-06-15
|
4.20
2024-02-08
|
111.8M
2024-05-30
|
0.6M
2020-09-29
|
+10.08%
2024-05-27
|
-27.48%
2016-05-03
|
+31.38%
2015-03
|
-23.89%
2016-01
|
2600 | 49.3% | 47.2% | |
| 苏威孚Ｂ(200581) | 14.26 | 2025-09-30 | 2015-01-05 |
日K
分K
|
39.30
2015-04-13
|
7.81
2024-01-22
|
4.3M
2016-09-07
|
0.0M
2022-11-10
|
+10.02%
2015-04-08
|
-10.69%
2022-06-08
|
+10.74%
2017-06
|
-27.38%
2023-04
|
2597 | 49.5% | 46.0% | |
| 皖能电力(000543) | 7.10 | 2025-09-30 | 2015-01-05 |
日K
分K
|
15.98
2015-04-10
|
3.33
2022-04-27
|
275.7M
2021-10-11
|
2.7M
2017-12-19
|
+10.11%
2018-02-27
|
-39.13%
2015-04-13
|
+44.04%
2021-12
|
-35.73%
2015-04
|
2570 | 46.8% | 46.8% | |
| Beilong Precision Technology Co Ltd(301567) | 42.59 | 2025-09-30 | 2024-01-16 |
日K
分K
|
83.00
2024-01-16
|
29.77
2024-02-08
|
15.1M
2024-01-16
|
0.3M
2025-04-02
|
+20.00%
2024-03-04
|
-20.01%
2025-04-07
|
+20.81%
2024-09
|
-35.98%
2024-01
|
402 | 49.5% | 48.5% | |
| 现代制药(600420) | 10.64 | 2025-09-30 | 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% | |
| 国网信通(600131) | 17.66 | 2025-09-30 | 2015-01-05 |
日K
分K
|
27.54
2019-03-13
|
5.10
2018-02-09
|
105.4M
2019-03-13
|
0.8M
2018-05-17
|
+10.04%
2019-02-21
|
-10.12%
2015-07-22
|
+116.15%
2019-02
|
-34.11%
2018-11
|
2590 | 49.5% | 48.3% | |
| 甬金股份(603995) | 17.59 | 2025-09-30 | 2019-12-24 |
日K
分K
|
45.75
2022-08-30
|
13.46
2024-02-05
|
48.3M
2025-06-11
|
0.7M
2023-07-24
|
+10.03%
2025-06-09
|
-32.49%
2020-04-23
|
+39.02%
2020-08
|
-28.98%
2020-04
|
1385 | 45.6% | 53.2% | |
| 南极电商(002127) | 3.51 | 2025-09-30 | 2015-01-05 |
日K
分K
|
24.41
2020-07-10
|
2.48
2024-06-24
|
464.3M
2024-12-02
|
1.2M
2015-04-24
|
+10.24%
2015-03-10
|
-45.03%
2015-03-09
|
+59.29%
2015-10
|
-26.11%
2015-09
|
2391 | 45.4% | 50.7% | |
| Bosera TEDA Industrial Park(508022) | 3.51 | 2025-09-30 | 2024-09-19 |
日K
分K
|
4.09
2025-08-06
|
2.36
2024-09-24
|
11.2M
2024-09-19
|
0.0M
2024-10-31
|
+4.54%
2025-01-24
|
-2.56%
2025-08-18
|
+4.75%
2024-12
|
0.04%
2024-09
|
239 | 53.1% | 39.7% | |
| 厦门象屿(600057) | 7.01 | 2025-09-30 | 2015-01-05 |
日K
分K
|
22.76
2015-06-12
|
3.53
2020-02-04
|
136.2M
2020-07-30
|
0.3M
2015-07-13
|
+10.30%
2015-08-26
|
-30.84%
2016-05-05
|
+25.86%
2020-03
|
-30.82%
2016-05
|
2578 | 48.8% | 47.1% | |
| 汇洁股份(002763) | 7.01 | 2025-09-30 | 2015-06-10 |
日K
分K
|
48.93
2015-06-25
|
5.76
2024-09-18
|
41.9M
2025-06-09
|
0.0M
2015-06-12
|
+10.07%
2022-08-02
|
-38.90%
2015-08-26
|
+92.74%
2015-06
|
-60.06%
2015-08
|
2496 | 49.5% | 47.4% | |
| 一心堂(002727) | 13.92 | 2025-09-30 | 2015-01-05 |
日K
分K
|
57.77
2015-02-12
|
10.84
2024-09-18
|
100.8M
2025-05-23
|
0.8M
2016-12-20
|
+10.02%
2024-09-27
|
-47.66%
2015-03-13
|
+36.07%
2015-04
|
-48.18%
2015-03
|
2506 | 48.0% | 50.5% | |
| 深圳机场(000089) | 6.95 | 2025-09-30 | 2015-01-05 |
日K
分K
|
15.45
2015-06-16
|
5.30
2015-01-19
|
212.4M
2019-08-20
|
1.2M
2015-07-14
|
+10.02%
2019-07-30
|
-10.02%
2015-06-26
|
+29.42%
2015-05
|
-18.53%
2015-07
|
2601 | 46.3% | 49.3% | |
| 中泰证券(600918) | 6.95 | 2025-09-30 | 2020-06-03 |
日K
分K
|
23.08
2020-07-15
|
5.26
2020-06-03
|
512.9M
2020-06-16
|
0.9M
2020-06-04
|
+10.05%
2020-06-10
|
-10.02%
2020-07-15
|
+103.49%
2020-06
|
-20.55%
2021-04
|
1283 | 45.4% | 49.8% | |
| 贝仕达克(300822) | 17.36 | 2025-09-30 | 2020-03-13 |
日K
分K
|
45.85
2020-11-27
|
4.79
2024-02-08
|
60.4M
2024-11-29
|
0.0M
2020-03-17
|
+20.03%
2024-06-03
|
-34.53%
2021-04-29
|
+194.83%
2024-11
|
-42.73%
2021-04
|
1337 | 49.8% | 49.1% | |
| 广电运通(002152) | 13.88 | 2025-09-30 | 2015-03-11 |
日K
分K
|
44.28
2015-04-03
|
5.10
2018-08-06
|
312.4M
2020-04-23
|
0.4M
2015-03-11
|
+10.06%
2015-07-07
|
-35.74%
2015-05-29
|
+60.73%
2015-03
|
-58.12%
2015-06
|
2552 | 48.4% | 48.4% | |
| 正和生态(605069) | 10.41 | 2025-09-30 | 2021-08-16 |
日K
分K
|
23.12
2022-01-10
|
4.57
2024-02-08
|
52.5M
2025-03-26
|
0.2M
2021-08-17
|
+10.08%
2024-03-06
|
-10.05%
2024-04-15
|
+45.14%
2024-10
|
-21.44%
2024-01
|
989 | 48.9% | 48.4% | |
| 贝泰妮(300957) | 45.08 | 2025-09-30 | 2021-03-25 |
日K
分K
|
289.35
2021-07-08
|
37.46
2025-04-07
|
38.2M
2021-03-25
|
0.5M
2022-02-18
|
+18.94%
2024-09-27
|
-17.03%
2024-10-08
|
+53.55%
2024-09
|
-26.27%
2021-07
|
1087 | 46.5% | 52.7% | |
| 陕西黑猫(601015) | 3.46 | 2025-09-30 | 2015-01-05 |
日K
分K
|
19.31
2015-05-29
|
2.19
2020-02-04
|
235.0M
2021-06-03
|
2.2M
2015-07-08
|
+10.16%
2025-03-20
|
-27.07%
2017-12-18
|
+53.79%
2015-05
|
-36.42%
2015-06
|
2592 | 46.3% | 48.6% | |
| 回盛生物(300871) | 20.72 | 2025-09-30 | 2020-08-24 |
日K
分K
|
58.66
2020-08-25
|
7.60
2024-09-18
|
59.9M
2025-05-15
|
0.3M
2021-10-14
|
+26.29%
2020-08-24
|
-19.99%
2025-04-09
|
+34.31%
2022-05
|
-25.32%
2024-01
|
1227 | 47.9% | 51.1% | |
| 瑞晨环保(301273) | 27.49 | 2025-09-30 | 2022-10-25 |
日K
分K
|
51.20
2023-02-27
|
11.81
2024-02-08
|
9.6M
2022-10-25
|
0.2M
2023-08-02
|
+15.05%
2024-02-08
|
-20.01%
2025-04-07
|
+27.98%
2022-11
|
-27.75%
2024-01
|
703 | 48.1% | 50.6% | |
| 普莱柯(603566) | 13.74 | 2025-09-30 | 2015-05-18 |
日K
分K
|
43.25
2015-06-12
|
10.58
2018-10-19
|
45.2M
2015-06-05
|
0.0M
2015-05-19
|
+10.04%
2025-04-08
|
-10.01%
2015-06-25
|
+135.88%
2015-05
|
-31.05%
2024-01
|
2508 | 48.2% | 50.2% | |
| 天润乳业(600419) | 10.20 | 2025-09-30 | 2015-01-05 |
日K
分K
|
50.50
2016-04-28
|
6.74
2024-09-18
|
48.2M
2021-01-06
|
0.3M
2017-08-23
|
+10.08%
2015-10-08
|
-51.47%
2016-04-29
|
+36.79%
2016-03
|
-30.09%
2016-04
|
2589 | 49.3% | 49.1% | |
| 华纺股份(600448) | 3.39 | 2025-09-30 | 2015-01-05 |
日K
分K
|
16.70
2015-06-25
|
1.82
2024-06-25
|
353.8M
2025-05-14
|
0.4M
2015-07-08
|
+10.17%
2025-05-07
|
-16.26%
2018-05-08
|
+34.00%
2020-02
|
-32.05%
2016-01
|
2554 | 47.9% | 45.6% | |
| 百合股份(603102) | 43.94 | 2025-09-30 | 2022-01-25 |
日K
分K
|
80.77
2022-01-28
|
28.06
2024-07-25
|
10.9M
2025-05-20
|
0.1M
2024-09-12
|
+10.01%
2024-11-19
|
-10.01%
2025-04-07
|
+15.63%
2024-09
|
-20.61%
2022-04
|
881 | 47.8% | 51.1% | |
| 奥士康(002913) | 40.48 | 2025-09-30 | 2017-12-01 |
日K
分K
|
68.48
2020-02-24
|
18.59
2024-02-05
|
29.7M
2025-02-07
|
0.0M
2017-12-04
|
+10.02%
2025-02-06
|
-50.69%
2020-04-23
|
+34.62%
2021-07
|
-36.83%
2020-04
|
1890 | 48.6% | 50.6% | |
| 新通联(603022) | 10.11 | 2025-09-30 | 2015-05-18 |
日K
分K
|
35.04
2015-06-12
|
5.93
2024-09-18
|
64.1M
2025-06-27
|
0.0M
2015-05-19
|
+10.05%
2021-04-12
|
-10.04%
2024-04-16
|
+135.81%
2015-05
|
-32.31%
2015-08
|
2510 | 49.9% | 48.0% | |
| 新疆浩源(002700) | 6.72 | 2025-09-30 | 2015-01-05 |
日K
分K
|
21.90
2015-06-08
|
3.27
2022-04-27
|
55.4M
2018-11-07
|
0.2M
2020-04-30
|
+10.06%
2018-07-27
|
-10.04%
2020-02-03
|
+35.96%
2016-03
|
-23.74%
2020-05
|
2599 | 47.6% | 47.2% | |
| 摩恩电气(002451) | 6.72 | 2025-09-30 | 2015-01-05 |
日K
分K
|
33.47
2017-11-22
|
4.07
2024-02-07
|
134.9M
2023-08-17
|
0.0M
2018-06-05
|
+10.07%
2015-09-09
|
-10.04%
2021-01-08
|
+107.93%
2015-05
|
-57.76%
2018-06
|
2512 | 50.2% | 47.2% | |
| 淮河能源(600575) | 3.36 | 2025-09-30 | 2015-09-16 |
日K
分K
|
7.45
2015-12-03
|
1.83
2018-10-18
|
455.2M
2025-04-18
|
1.3M
2015-09-17
|
+10.19%
2015-11-24
|
-10.12%
2020-01-22
|
+32.18%
2022-02
|
-37.76%
2018-10
|
2379 | 44.2% | 44.2% | |
| 福建高速(600033) | 3.36 | 2025-09-30 | 2015-01-05 |
日K
分K
|
7.96
2015-06-15
|
2.46
2021-02-04
|
331.7M
2015-04-16
|
1.2M
2020-10-22
|
+10.28%
2015-10-27
|
-10.36%
2015-08-14
|
+34.64%
2015-04
|
-17.01%
2016-01
|
2601 | 44.9% | 42.4% | |
| 三夫户外(002780) | 13.43 | 2025-09-30 | 2015-12-09 |
日K
分K
|
81.97
2016-11-01
|
7.70
2018-10-19
|
38.6M
2024-01-05
|
0.0M
2015-12-10
|
+10.07%
2015-12-09
|
-23.18%
2017-04-24
|
+359.73%
2015-12
|
-35.51%
2017-04
|
2364 | 47.5% | 50.0% | |
| 氯碱B股(900908) | 0.67 | 2025-09-30 | 2015-01-05 |
日K
分K
|
1.12
2015-06-05
|
0.36
2020-06-04
|
24.7M
2015-04-14
|
0.1M
2019-10-29
|
+10.08%
2015-06-29
|
-10.05%
2016-01-11
|
+41.00%
2015-04
|
-17.54%
2020-05
|
2601 | 47.6% | 43.8% | |
| 旭光股份(600353) | 16.75 | 2025-09-30 | 2015-01-05 |
日K
分K
|
21.55
2025-09-02
|
3.30
2021-04-27
|
188.2M
2025-06-11
|
0.5M
2015-07-14
|
+10.45%
2016-03-29
|
-29.45%
2021-04-16
|
+51.10%
2015-05
|
-28.94%
2024-01
|
2501 | 49.7% | 47.5% | |
| 唯特偶(301319) | 46.90 | 2025-09-30 | 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% | |
| 新农开发(600359) | 6.69 | 2025-09-30 | 2015-01-05 |
日K
分K
|
20.65
2015-06-29
|
3.58
2018-10-19
|
138.0M
2020-05-12
|
0.2M
2015-07-08
|
+10.08%
2020-02-10
|
-10.15%
2015-06-30
|
+31.06%
2020-03
|
-40.31%
2015-07
|
2567 | 50.9% | 46.5% | |
| 鲁 泰Ａ(000726) | 6.66 | 2025-09-30 | 2015-01-05 |
日K
分K
|
20.50
2015-06-16
|
5.12
2024-09-18
|
97.9M
2015-08-12
|
0.8M
2019-12-03
|
+10.03%
2015-08-07
|
-10.03%
2015-07-22
|
+21.11%
2024-09
|
-18.29%
2016-01
|
2599 | 48.2% | 46.8% | |
| Shandong Kuntai New Material Technology Co Ltd(001260) | 19.95 | 2025-09-30 | 2023-02-16 |
日K
分K
|
38.50
2023-02-27
|
12.21
2024-02-08
|
22.2M
2023-02-27
|
0.2M
2023-02-17
|
+10.02%
2023-02-16
|
-10.02%
2024-02-06
|
+46.57%
2023-02
|
-20.54%
2024-02
|
627 | 52.2% | 46.1% | |
| 挖金客(301380) | 36.53 | 2025-09-30 | 2022-10-25 |
日K
分K
|
76.50
2023-08-23
|
25.77
2024-02-07
|
17.1M
2025-08-26
|
0.5M
2023-07-27
|
+20.01%
2024-10-08
|
-19.99%
2025-04-07
|
+40.26%
2023-08
|
-25.70%
2024-01
|
703 | 51.2% | 47.9% | |
| 燕塘乳业(002732) | 16.52 | 2025-09-30 | 2015-01-05 |
日K
分K
|
53.48
2016-11-10
|
13.01
2024-08-23
|
34.2M
2016-11-09
|
0.2M
2018-09-12
|
+10.02%
2019-07-03
|
-10.02%
2022-11-29
|
+58.82%
2015-05
|
-27.33%
2015-08
|
2589 | 49.9% | 48.4% | |
| 重庆建工(600939) | 3.30 | 2025-09-30 | 2017-02-21 |
日K
分K
|
22.98
2017-03-23
|
2.12
2024-09-18
|
225.0M
2024-10-18
|
0.0M
2017-02-23
|
+10.16%
2024-09-19
|
-10.04%
2024-02-02
|
+119.87%
2017-03
|
-23.98%
2017-05
|
2083 | 45.7% | 48.3% | |
| 天禾股份(002999) | 6.58 | 2025-09-30 | 2020-09-03 |
日K
分K
|
12.99
2022-11-14
|
4.76
2024-02-08
|
127.3M
2022-11-14
|
0.1M
2020-09-04
|
+10.07%
2024-03-28
|
-10.05%
2025-04-07
|
+29.37%
2024-11
|
-19.34%
2024-01
|
1219 | 50.1% | 46.8% | |
| 远大控股(000626) | 6.56 | 2025-09-30 | 2015-01-05 |
日K
分K
|
67.72
2015-05-25
|
3.71
2024-02-08
|
61.1M
2024-11-22
|
0.1M
2015-07-08
|
+10.10%
2024-09-24
|
-44.99%
2015-04-23
|
+85.70%
2015-01
|
-36.83%
2015-07
|
2437 | 47.7% | 50.0% | |
| 兴业证券(601377) | 6.54 | 2025-09-30 | 2015-01-05 |
日K
分K
|
18.30
2015-04-23
|
3.86
2018-10-19
|
694.3M
2020-07-13
|
10.3M
2018-08-29
|
+10.04%
2015-10-30
|
-11.34%
2021-08-20
|
+36.80%
2019-02
|
-24.30%
2015-08
|
2583 | 45.1% | 50.1% | |
| 凤竹纺织(600493) | 6.54 | 2025-09-30 | 2015-01-05 |
日K
分K
|
26.58
2015-06-18
|
3.87
2024-02-08
|
77.2M
2022-12-05
|
0.4M
2015-07-08
|
+10.13%
2015-07-23
|
-10.20%
2015-07-28
|
+36.50%
2015-03
|
-34.98%
2015-08
|
2592 | 49.4% | 46.6% | |
| 山煤国际(600546) | 9.79 | 2025-09-30 | 2015-01-05 |
日K
分K
|
21.95
2022-06-10
|
2.87
2016-06-15
|
294.6M
2016-01-11
|
2.0M
2018-12-28
|
+10.11%
2016-01-11
|
-16.56%
2022-05-31
|
+49.86%
2021-08
|
-30.21%
2020-03
|
2551 | 48.5% | 48.0% | |
| 中国科传(601858) | 19.54 | 2025-09-30 | 2017-01-18 |
日K
分K
|
51.07
2023-05-08
|
6.91
2022-04-27
|
87.7M
2022-12-01
|
0.0M
2017-01-19
|
+10.05%
2017-01-18
|
-11.34%
2018-06-12
|
+112.10%
2023-04
|
-24.09%
2022-12
|
2102 | 49.1% | 49.0% | |