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 | ||||||
| 合肥百货(000417) | 5.92 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.19
2015-06-15
|
3.82
2024-02-06
|
142.8M
2023-01-17
|
0.8M
2015-07-14
|
+10.11%
2023-01-16
|
-10.04%
2022-04-21
|
+24.71%
2024-11
|
-22.97%
2016-01
|
2597 | 49.7% | 45.5% | |
| 浙数文化(600633) | 14.80 | 2025-09-29 | 2015-01-05 |
日K
分K
|
31.30
2015-06-12
|
5.43
2022-04-27
|
333.7M
2025-02-20
|
2.2M
2019-01-23
|
+10.06%
2022-05-20
|
-10.20%
2015-07-07
|
+37.82%
2019-02
|
-30.03%
2016-01
|
2477 | 48.5% | 49.4% | |
| 聚灿光电(300708) | 8.90 | 2025-09-29 | 2017-10-16 |
日K
分K
|
40.10
2017-11-17
|
3.64
2017-10-16
|
115.4M
2025-01-03
|
0.0M
2017-10-18
|
+20.04%
2024-09-26
|
-42.76%
2020-07-31
|
+185.96%
2017-10
|
-28.69%
2024-01
|
1924 | 50.4% | 48.2% | |
| 光华股份(001333) | 23.83 | 2025-09-29 | 2022-12-08 |
日K
分K
|
43.97
2022-12-09
|
13.68
2024-02-06
|
19.4M
2022-12-09
|
0.2M
2024-07-29
|
+10.02%
2024-04-11
|
-10.02%
2024-04-15
|
+13.27%
2024-09
|
-27.57%
2022-12
|
671 | 49.6% | 48.7% | |
| 华利集团(300979) | 53.69 | 2025-09-29 | 2021-04-26 |
日K
分K
|
117.50
2021-07-02
|
39.35
2023-06-01
|
52.4M
2021-04-26
|
0.2M
2022-04-07
|
+13.52%
2023-06-09
|
-13.80%
2025-04-03
|
+23.27%
2023-06
|
-19.32%
2022-09
|
1066 | 45.4% | 53.5% | |
| 中船防务(600685) | 26.86 | 2025-09-29 | 2015-01-05 |
日K
分K
|
78.50
2015-05-26
|
8.88
2018-10-19
|
98.0M
2020-07-15
|
0.5M
2019-04-08
|
+10.03%
2022-07-26
|
-10.03%
2018-08-22
|
+122.79%
2020-07
|
-33.99%
2016-01
|
2469 | 49.0% | 50.2% | |
| 申通快递(002468) | 17.91 | 2025-09-29 | 2015-01-05 |
日K
分K
|
47.34
2016-01-05
|
6.15
2024-02-05
|
114.5M
2025-07-30
|
0.0M
2015-12-14
|
+10.08%
2024-02-05
|
-10.02%
2015-06-24
|
+159.48%
2015-12
|
-36.73%
2015-06
|
2510 | 47.0% | 50.4% | |
| 测绘股份(300826) | 17.93 | 2025-09-29 | 2020-04-03 |
日K
分K
|
30.70
2020-04-14
|
8.61
2024-02-08
|
39.2M
2024-10-18
|
0.0M
2020-04-07
|
+20.03%
2024-10-16
|
-18.58%
2025-04-07
|
+21.59%
2024-11
|
-26.85%
2024-01
|
1322 | 50.9% | 47.9% | |
| 华贸物流(603128) | 5.98 | 2025-09-29 | 2015-01-05 |
日K
分K
|
18.96
2015-06-12
|
3.65
2018-10-19
|
384.8M
2025-04-17
|
0.4M
2015-11-25
|
+10.27%
2016-02-26
|
-25.80%
2018-07-09
|
+44.06%
2015-03
|
-30.34%
2019-08
|
2485 | 48.5% | 49.0% | |
| 国创高新(002377) | 3.00 | 2025-09-29 | 2015-01-05 |
日K
分K
|
17.00
2015-06-18
|
1.31
2024-02-08
|
399.2M
2023-08-02
|
0.3M
2015-07-07
|
+10.27%
2024-05-31
|
-10.07%
2022-04-20
|
+54.05%
2024-10
|
-36.05%
2015-08
|
2433 | 45.8% | 49.1% | |
| 奇德新材(300995) | 48.07 | 2025-09-29 | 2021-05-26 |
日K
分K
|
66.86
2025-08-19
|
8.80
2024-02-08
|
15.4M
2025-03-27
|
0.2M
2022-10-20
|
+20.02%
2024-04-01
|
-20.00%
2024-02-05
|
+29.35%
2023-07
|
-34.83%
2021-06
|
1047 | 49.4% | 49.3% | |
| 美能能源(001299) | 12.03 | 2025-09-29 | 2022-10-31 |
日K
分K
|
29.59
2022-11-29
|
8.32
2024-02-08
|
33.5M
2022-11-08
|
0.2M
2022-11-01
|
+10.04%
2024-04-19
|
-21.61%
2025-04-22
|
+62.91%
2022-11
|
-22.96%
2022-12
|
699 | 50.5% | 48.1% | |
| 百联股份(600827) | 9.03 | 2025-09-29 | 2015-01-05 |
日K
分K
|
29.01
2020-07-10
|
7.12
2024-09-03
|
189.3M
2017-02-22
|
0.8M
2015-04-24
|
+10.22%
2015-09-09
|
-10.16%
2016-02-25
|
+41.67%
2020-06
|
-24.64%
2020-08
|
2566 | 47.4% | 49.8% | |
| 浩辰软件(688657) | 54.18 | 2025-09-29 | 2023-10-10 |
日K
分K
|
95.19
2023-11-06
|
27.65
2024-09-18
|
5.8M
2025-08-21
|
0.1M
2024-08-22
|
+20.00%
2024-09-30
|
-31.96%
2024-05-20
|
+28.42%
2024-09
|
-38.24%
2024-05
|
472 | 47.7% | 50.4% | |
| 赛托生物(300583) | 15.05 | 2025-09-29 | 2017-01-06 |
日K
分K
|
93.43
2017-01-13
|
10.66
2024-07-25
|
28.1M
2024-07-31
|
0.0M
2017-01-09
|
+19.96%
2024-07-29
|
-35.50%
2022-04-14
|
+52.75%
2024-09
|
-49.72%
2022-04
|
2111 | 50.0% | 49.1% | |
| 键凯科技(688356) | 93.50 | 2025-09-29 | 2020-08-26 |
日K
分K
|
403.07
2021-12-13
|
44.27
2024-09-18
|
10.8M
2020-08-26
|
0.1M
2021-03-25
|
+20.01%
2024-04-09
|
-21.89%
2020-08-26
|
+58.40%
2021-04
|
-34.69%
2022-01
|
1226 | 47.0% | 52.2% | |
| 联创光电(600363) | 60.45 | 2025-09-29 | 2015-01-05 |
日K
分K
|
68.91
2025-03-21
|
7.01
2018-10-16
|
113.8M
2015-07-23
|
0.8M
2015-07-16
|
+10.40%
2015-08-26
|
-10.14%
2015-06-18
|
+62.66%
2015-05
|
-39.14%
2015-06
|
2505 | 50.1% | 48.1% | |
| 京北方(002987) | 21.22 | 2025-09-29 | 2020-05-07 |
日K
分K
|
42.85
2020-07-10
|
7.67
2022-04-27
|
198.2M
2025-06-27
|
0.1M
2020-05-08
|
+10.03%
2025-05-29
|
-31.67%
2022-04-21
|
+50.14%
2020-05
|
-57.61%
2022-04
|
1302 | 49.1% | 49.7% | |
| 三安光电(600703) | 15.20 | 2025-09-29 | 2015-01-05 |
日K
分K
|
44.92
2021-08-04
|
8.76
2015-01-05
|
419.5M
2025-08-21
|
7.2M
2016-05-10
|
+10.09%
2015-06-29
|
-10.47%
2015-06-25
|
+39.52%
2021-07
|
-25.81%
2022-09
|
2584 | 49.1% | 49.4% | |
| 东吴苏园产业REIT(508027) | 3.04 | 2025-09-29 | 2021-06-21 |
日K
分K
|
5.54
2022-02-15
|
2.70
2024-02-05
|
42.6M
2021-06-21
|
0.3M
2025-08-06
|
+5.83%
2022-02-08
|
-7.91%
2024-04-15
|
+11.89%
2024-02
|
-13.76%
2023-11
|
1029 | 46.9% | 49.2% | |
| 国科微(300672) | 94.31 | 2025-09-29 | 2017-07-12 |
日K
分K
|
244.44
2021-11-24
|
6.39
2017-07-12
|
35.2M
2024-10-09
|
0.0M
2017-07-14
|
+20.01%
2024-05-30
|
-20.00%
2022-02-07
|
+117.10%
2017-07
|
-31.31%
2024-01
|
1964 | 50.2% | 49.3% | |
| 片仔癀(600436) | 197.92 | 2025-09-29 | 2015-01-05 |
日K
分K
|
491.88
2021-07-21
|
23.00
2015-01-05
|
44.5M
2015-04-17
|
0.7M
2023-09-20
|
+10.00%
2015-07-07
|
-10.29%
2016-01-04
|
+43.44%
2015-05
|
-25.15%
2016-01
|
2595 | 49.3% | 50.2% | |
| 铭科精技(001319) | 27.44 | 2025-09-29 | 2022-05-12 |
日K
分K
|
44.50
2022-05-24
|
13.00
2024-02-08
|
29.3M
2024-11-06
|
0.2M
2022-05-13
|
+10.02%
2023-09-18
|
-10.02%
2024-04-15
|
+48.32%
2022-05
|
-26.33%
2024-01
|
814 | 49.9% | 48.8% | |
| Beilong Precision Technology Co Ltd(301567) | 42.71 | 2025-09-29 | 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% | |
| 中南传媒(601098) | 12.24 | 2025-09-29 | 2015-01-05 |
日K
分K
|
33.15
2015-06-12
|
8.08
2021-08-06
|
62.1M
2023-05-05
|
0.8M
2018-08-22
|
+10.07%
2015-06-26
|
-10.09%
2015-07-23
|
+18.83%
2015-03
|
-21.00%
2015-06
|
2601 | 48.1% | 49.0% | |
| 日发精机(002520) | 6.14 | 2025-09-29 | 2015-01-05 |
日K
分K
|
44.60
2015-04-23
|
3.36
2024-02-06
|
258.6M
2024-12-09
|
0.6M
2018-09-12
|
+10.10%
2024-02-27
|
-32.43%
2015-05-14
|
+33.94%
2021-11
|
-32.22%
2024-01
|
2444 | 48.0% | 48.9% | |
| 东华测试(300354) | 49.16 | 2025-09-29 | 2015-05-07 |
日K
分K
|
61.29
2015-05-20
|
7.25
2018-10-18
|
29.4M
2019-05-22
|
0.2M
2022-12-20
|
+20.01%
2021-11-16
|
-20.01%
2025-04-07
|
+58.58%
2021-06
|
-41.28%
2016-01
|
2521 | 49.4% | 49.3% | |
| 四维图新(002405) | 9.23 | 2025-09-29 | 2015-01-05 |
日K
分K
|
47.12
2015-05-21
|
5.55
2024-02-06
|
409.1M
2024-11-06
|
2.3M
2015-06-24
|
+50.00%
2019-04-30
|
-40.02%
2019-05-01
|
+35.41%
2015-03
|
-40.78%
2017-05
|
2526 | 49.6% | 48.3% | |
| 伟时电子(605218) | 21.55 | 2025-09-29 | 2020-09-28 |
日K
分K
|
35.30
2024-11-12
|
9.04
2022-04-27
|
48.4M
2023-11-28
|
0.1M
2020-09-29
|
+10.04%
2022-10-24
|
-10.40%
2023-12-04
|
+66.58%
2023-11
|
-34.43%
2024-01
|
1203 | 49.5% | 49.0% | |
| 金固股份(002488) | 12.34 | 2025-09-29 | 2015-01-05 |
日K
分K
|
49.99
2015-05-27
|
4.12
2024-07-25
|
129.7M
2019-11-04
|
0.2M
2015-07-14
|
+10.13%
2017-08-15
|
-32.90%
2016-09-09
|
+71.77%
2015-05
|
-43.32%
2020-12
|
2576 | 47.7% | 49.1% | |
| 西王食品(000639) | 3.09 | 2025-09-29 | 2015-01-05 |
日K
分K
|
25.53
2015-06-18
|
2.17
2024-09-18
|
277.7M
2025-05-28
|
0.2M
2016-10-11
|
+10.21%
2024-07-02
|
-29.46%
2017-06-19
|
+59.06%
2016-10
|
-32.52%
2015-07
|
2513 | 45.7% | 50.1% | |
| 远方信息(300306) | 12.36 | 2025-09-29 | 2015-01-05 |
日K
分K
|
51.78
2015-04-03
|
5.53
2018-10-19
|
79.6M
2022-03-17
|
0.6M
2015-02-10
|
+20.02%
2024-06-05
|
-51.08%
2015-04-07
|
+50.40%
2015-05
|
-50.39%
2015-04
|
2510 | 50.7% | 47.5% | |
| 嘉应制药(002198) | 6.19 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.88
2015-06-05
|
3.92
2020-05-26
|
146.2M
2018-05-25
|
0.3M
2018-02-14
|
+10.08%
2024-05-15
|
-10.06%
2021-04-19
|
+41.72%
2019-03
|
-35.71%
2018-05
|
2513 | 46.9% | 48.7% | |
| 贝因美(002570) | 6.19 | 2025-09-29 | 2015-01-05 |
日K
分K
|
30.97
2015-06-12
|
2.28
2024-08-23
|
539.4M
2025-04-17
|
1.5M
2018-10-10
|
+10.16%
2024-09-09
|
-10.14%
2024-04-09
|
+51.33%
2024-10
|
-27.46%
2021-01
|
2551 | 47.7% | 48.3% | |
| 药石科技(300725) | 40.54 | 2025-09-29 | 2017-11-10 |
日K
分K
|
210.80
2021-09-27
|
6.96
2017-11-10
|
37.6M
2025-07-29
|
0.0M
2017-11-13
|
+20.00%
2024-09-27
|
-20.40%
2019-04-01
|
+279.90%
2017-11
|
-31.13%
2022-01
|
1900 | 48.2% | 51.2% | |
| 泰凌微(688591) | 56.18 | 2025-09-29 | 2023-08-25 |
日K
分K
|
63.46
2025-09-01
|
15.12
2024-09-18
|
40.8M
2023-08-25
|
0.9M
2024-08-13
|
+22.99%
2023-08-28
|
-20.01%
2025-04-07
|
+34.56%
2023-08
|
-27.25%
2024-01
|
493 | 50.5% | 47.9% | |
| 永鼎股份(600105) | 12.49 | 2025-09-29 | 2015-01-16 |
日K
分K
|
21.72
2015-06-12
|
2.77
2021-01-28
|
420.5M
2024-11-26
|
1.4M
2015-05-22
|
+10.18%
2021-02-01
|
-20.68%
2016-04-22
|
+78.51%
2015-05
|
-35.30%
2016-01
|
2569 | 49.0% | 47.6% | |
| 兆易创新(603986) | 197.13 | 2025-09-29 | 2016-08-18 |
日K
分K
|
235.13
2021-07-30
|
9.97
2016-08-18
|
104.8M
2024-12-19
|
0.0M
2016-08-19
|
+10.04%
2016-08-29
|
-32.22%
2019-04-25
|
+135.79%
2016-08
|
-43.12%
2019-04
|
1997 | 50.2% | 49.4% | |
| 炬华科技(300360) | 15.65 | 2025-09-29 | 2015-05-25 |
日K
分K
|
30.71
2015-06-12
|
4.62
2018-10-19
|
98.0M
2023-02-16
|
0.1M
2015-10-12
|
+20.04%
2021-11-10
|
-25.00%
2018-04-27
|
+66.79%
2021-11
|
-22.12%
2015-10
|
2421 | 48.7% | 49.9% | |
| Huaxia Shenzhen International(180302) | 3.14 | 2025-09-29 | 2024-07-09 |
日K
分K
|
3.32
2025-06-23
|
2.21
2024-07-19
|
10.3M
2025-01-22
|
0.0M
2024-07-25
|
+4.34%
2025-02-10
|
-3.41%
2024-07-15
|
+9.17%
2024-12
|
-5.27%
2024-11
|
289 | 50.5% | 43.6% | |
| 圆通速递(600233) | 18.89 | 2025-09-29 | 2015-01-05 |
日K
分K
|
39.86
2016-11-04
|
5.05
2015-07-08
|
200.4M
2020-09-02
|
0.4M
2016-04-11
|
+10.41%
2015-07-06
|
-10.09%
2015-07-01
|
+43.49%
2015-03
|
-26.25%
2015-06
|
2504 | 45.8% | 52.2% | |
| 昆船智能(301311) | 19.07 | 2025-09-29 | 2022-11-30 |
日K
分K
|
34.85
2023-07-04
|
14.30
2024-08-30
|
39.1M
2023-05-18
|
0.9M
2024-08-26
|
+20.02%
2025-05-12
|
-19.30%
2025-04-07
|
+54.63%
2023-05
|
-21.41%
2022-12
|
677 | 47.7% | 50.5% | |
| Hongmian Zhihui Science and Technology Innovation Co Ltd Guangzhou(000523) | 3.18 | 2025-09-29 | 2015-01-05 |
日K
分K
|
25.80
2015-06-15
|
1.97
2021-02-04
|
182.7M
2025-03-18
|
0.2M
2018-07-06
|
+10.19%
2024-09-04
|
-15.70%
2016-07-25
|
+37.73%
2019-12
|
-29.80%
2020-09
|
2537 | 47.0% | 48.2% | |
| 云南白药(000538) | 57.36 | 2025-09-29 | 2015-01-05 |
日K
分K
|
163.28
2021-02-18
|
44.88
2024-02-02
|
48.9M
2024-10-08
|
1.0M
2018-02-14
|
+54.00%
2021-01-05
|
-33.00%
2020-07-16
|
+65.84%
2021-05
|
-29.69%
2021-02
|
2447 | 49.2% | 49.4% | |
| 铖昌科技(001270) | 41.52 | 2025-09-29 | 2022-06-06 |
日K
分K
|
89.37
2023-03-02
|
14.30
2022-06-06
|
32.9M
2022-06-22
|
0.2M
2022-06-07
|
+10.01%
2024-09-30
|
-10.01%
2025-01-20
|
+224.15%
2022-06
|
-30.35%
2024-01
|
797 | 48.9% | 50.2% | |
| 涪陵榨菜(002507) | 12.82 | 2025-09-29 | 2015-03-23 |
日K
分K
|
56.24
2020-09-03
|
5.92
2015-09-15
|
66.5M
2024-10-08
|
0.1M
2015-03-23
|
+10.06%
2015-07-09
|
-58.91%
2015-04-29
|
+34.83%
2024-09
|
-57.57%
2015-04
|
2419 | 47.7% | 50.0% | |
| ST中安(600654) | 3.21 | 2025-09-29 | 2015-01-05 |
日K
分K
|
47.07
2015-06-12
|
1.11
2019-11-01
|
596.3M
2024-11-19
|
0.0M
2017-06-06
|
+10.18%
2024-09-25
|
-10.07%
2024-08-23
|
+88.99%
2015-05
|
-45.75%
2017-09
|
2165 | 44.3% | 47.0% | |
| AVIC ESR Warehouse and Logistics(508078) | 3.21 | 2025-09-29 | 2025-01-24 |
日K
分K
|
3.60
2025-06-20
|
2.89
2025-01-24
|
11.1M
2025-03-27
|
0.1M
2025-07-18
|
+3.82%
2025-02-11
|
-3.21%
2025-08-18
|
-
-
|
-
-
|
154 | 47.4% | 46.1% | |
| 森麒麟(002984) | 19.28 | 2025-09-29 | 2020-09-11 |
日K
分K
|
51.00
2021-02-18
|
16.35
2022-04-28
|
67.7M
2024-04-19
|
0.6M
2020-09-11
|
+10.00%
2021-02-08
|
-29.65%
2022-03-24
|
+22.91%
2022-07
|
-39.10%
2022-03
|
1213 | 48.0% | 51.4% | |
| 中农联合(003042) | 16.08 | 2025-09-29 | 2021-04-06 |
日K
分K
|
42.32
2021-04-14
|
10.66
2024-08-23
|
35.3M
2025-05-28
|
0.1M
2021-04-08
|
+10.04%
2024-04-17
|
-10.01%
2022-01-21
|
+31.09%
2022-11
|
-27.92%
2024-12
|
1080 | 49.8% | 48.5% | |