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 | ||||||
| 国网英大(600517) | 5.87 | 2025-09-30 | 2015-01-05 |
日K
分K
|
22.48
2015-06-12
|
3.00
2018-10-16
|
266.8M
2019-04-15
|
0.5M
2019-04-01
|
+10.14%
2019-01-04
|
-10.37%
2015-08-26
|
+64.65%
2019-04
|
-21.18%
2021-04
|
2584 | 47.2% | 48.6% | |
| 多浦乐(301528) | 58.40 | 2025-09-30 | 2023-08-28 |
日K
分K
|
185.00
2023-08-28
|
33.15
2024-09-18
|
11.0M
2023-08-28
|
0.2M
2024-07-10
|
+20.00%
2024-07-26
|
-17.65%
2025-04-07
|
+22.78%
2024-09
|
-31.11%
2024-01
|
497 | 49.7% | 49.5% | |
| 尖峰集团(600668) | 11.65 | 2025-09-30 | 2015-01-05 |
日K
分K
|
25.65
2022-03-11
|
7.47
2024-07-09
|
129.8M
2021-12-31
|
0.6M
2024-07-17
|
+10.27%
2015-09-11
|
-10.24%
2015-06-26
|
+42.81%
2021-12
|
-31.26%
2022-04
|
2601 | 50.4% | 47.1% | |
| 红蜻蜓(603116) | 5.77 | 2025-09-30 | 2015-06-29 |
日K
分K
|
49.20
2015-08-04
|
3.88
2024-09-18
|
70.2M
2023-08-01
|
0.0M
2015-07-01
|
+10.08%
2024-04-11
|
-26.78%
2016-06-20
|
+41.21%
2024-11
|
-37.62%
2015-08
|
2482 | 48.6% | 47.3% | |
| Shanghai Yct Electronics Group Co Ltd(301099) | 43.28 | 2025-09-30 | 2021-11-22 |
日K
分K
|
106.93
2021-12-07
|
18.85
2024-02-06
|
19.4M
2024-07-22
|
0.4M
2022-04-13
|
+34.65%
2021-11-22
|
-24.68%
2022-06-15
|
+29.72%
2024-09
|
-30.00%
2024-01
|
926 | 47.8% | 51.4% | |
| 海欣B股(900917) | 0.29 | 2025-09-30 | 2015-01-05 |
日K
分K
|
1.17
2015-05-22
|
0.18
2024-06-07
|
24.4M
2015-04-14
|
0.0M
2019-11-14
|
+10.16%
2020-06-17
|
-10.07%
2025-04-07
|
+34.33%
2015-04
|
-28.37%
2024-05
|
2580 | 43.4% | 44.5% | |
| 连云港(601008) | 5.68 | 2025-09-30 | 2015-01-05 |
日K
分K
|
15.00
2015-06-18
|
2.75
2018-10-19
|
350.0M
2025-05-16
|
1.5M
2018-12-12
|
+10.13%
2015-09-16
|
-10.33%
2015-05-06
|
+57.10%
2019-03
|
-31.43%
2015-06
|
2601 | 48.2% | 46.1% | |
| 吉峰农机(300022) | 8.51 | 2025-09-30 | 2015-01-05 |
日K
分K
|
23.50
2015-06-15
|
3.11
2018-10-19
|
131.6M
2021-12-02
|
0.3M
2015-05-05
|
+20.09%
2021-03-02
|
-17.76%
2024-02-02
|
+54.77%
2015-05
|
-29.73%
2015-06
|
2408 | 48.9% | 46.9% | |
| 音飞储存(603066) | 11.30 | 2025-09-30 | 2015-06-11 |
日K
分K
|
22.63
2015-12-01
|
4.97
2015-06-11
|
78.2M
2024-01-22
|
0.0M
2015-06-12
|
+10.08%
2015-06-16
|
-10.05%
2015-07-02
|
+126.13%
2015-06
|
-31.59%
2015-08
|
2412 | 49.0% | 48.8% | |
| 南京熊猫(600775) | 11.28 | 2025-09-30 | 2015-01-05 |
日K
分K
|
31.11
2015-06-05
|
4.36
2018-10-19
|
201.9M
2024-11-26
|
0.6M
2015-07-08
|
+10.06%
2021-05-11
|
-10.60%
2017-07-12
|
+76.98%
2023-11
|
-34.92%
2016-01
|
2584 | 48.1% | 49.2% | |
| 长春一东(600148) | 19.73 | 2025-09-30 | 2015-01-05 |
日K
分K
|
47.34
2017-01-24
|
9.25
2024-02-08
|
35.9M
2017-02-14
|
0.2M
2015-07-08
|
+10.08%
2015-10-14
|
-10.14%
2015-09-11
|
+46.52%
2017-01
|
-31.42%
2016-01
|
2508 | 50.1% | 48.2% | |
| 富奥股份(000030) | 5.63 | 2025-09-30 | 2015-01-05 |
日K
分K
|
17.16
2015-06-11
|
3.33
2018-10-17
|
102.5M
2020-03-03
|
0.8M
2019-10-24
|
+10.10%
2019-02-18
|
-28.87%
2016-06-24
|
+38.81%
2020-02
|
-27.66%
2015-08
|
2594 | 47.6% | 46.8% | |
| 民和股份(002234) | 8.44 | 2025-09-30 | 2015-01-05 |
日K
分K
|
43.00
2019-03-13
|
7.17
2024-09-18
|
54.8M
2022-04-19
|
0.6M
2020-02-03
|
+10.06%
2025-03-13
|
-10.03%
2015-07-02
|
+60.26%
2019-02
|
-40.24%
2015-08
|
2596 | 48.9% | 49.7% | |
| 宏德股份(301163) | 28.10 | 2025-09-30 | 2022-04-19 |
日K
分K
|
68.52
2022-05-09
|
12.62
2024-02-07
|
16.3M
2024-02-28
|
0.3M
2023-05-12
|
+20.40%
2022-04-21
|
-20.02%
2025-04-07
|
+51.99%
2022-04
|
-35.18%
2022-05
|
828 | 49.4% | 49.5% | |
| 南京化纤(600889) | 16.84 | 2025-09-30 | 2015-01-05 |
日K
分K
|
27.27
2024-12-26
|
2.75
2024-02-08
|
130.5M
2024-12-26
|
0.3M
2024-11-19
|
+10.11%
2019-11-26
|
-10.09%
2024-04-12
|
+159.57%
2024-11
|
-40.92%
2020-12
|
2572 | 49.6% | 47.0% | |
| 设计总院(603357) | 8.38 | 2025-09-30 | 2017-08-01 |
日K
分K
|
27.21
2017-09-01
|
6.97
2024-02-06
|
123.3M
2023-05-09
|
0.0M
2017-08-02
|
+10.05%
2017-08-24
|
-15.92%
2022-03-01
|
+130.73%
2017-08
|
-27.33%
2017-09
|
1973 | 48.9% | 49.1% | |
| 国瓷材料(300285) | 22.32 | 2025-09-30 | 2015-01-05 |
日K
分K
|
58.00
2021-02-18
|
9.38
2018-02-01
|
69.3M
2025-08-25
|
0.1M
2015-06-08
|
+14.78%
2024-09-27
|
-72.50%
2015-04-28
|
+42.34%
2015-06
|
-29.44%
2016-01
|
2470 | 48.0% | 50.1% | |
| 口子窖(603589) | 33.39 | 2025-09-30 | 2015-06-29 |
日K
分K
|
86.49
2021-12-16
|
19.20
2015-06-29
|
48.8M
2021-06-18
|
0.0M
2015-07-01
|
+10.02%
2016-04-29
|
-10.01%
2015-07-14
|
+79.51%
2015-07
|
-33.14%
2018-10
|
2485 | 48.4% | 50.8% | |
| 珍宝岛(603567) | 11.10 | 2025-09-30 | 2015-04-24 |
日K
分K
|
60.16
2015-05-28
|
8.89
2024-02-05
|
51.6M
2015-05-29
|
0.0M
2015-04-27
|
+10.04%
2020-02-03
|
-10.01%
2025-04-07
|
+68.54%
2015-05
|
-38.53%
2015-06
|
2513 | 49.1% | 48.1% | |
| 中集环科(301559) | 16.62 | 2025-09-30 | 2023-10-11 |
日K
分K
|
25.74
2023-10-11
|
13.57
2024-02-05
|
47.1M
2025-05-15
|
0.5M
2024-09-11
|
+19.97%
2025-05-14
|
-12.07%
2025-04-07
|
+20.47%
2024-09
|
-15.03%
2023-10
|
471 | 49.5% | 47.8% | |
| 和而泰(002402) | 49.83 | 2025-09-30 | 2015-01-05 |
日K
分K
|
42.10
2025-08-26
|
4.52
2015-09-16
|
405.5M
2024-11-22
|
1.8M
2018-03-01
|
+10.10%
2016-07-12
|
-58.05%
2015-05-04
|
+51.09%
2024-11
|
-32.68%
2016-01
|
2585 | 49.1% | 48.7% | |
| 博隆技术(603325) | 85.69 | 2025-09-30 | 2024-01-10 |
日K
分K
|
106.78
2025-07-14
|
51.75
2024-02-06
|
10.6M
2024-01-10
|
0.1M
2024-08-21
|
+10.00%
2024-05-13
|
-9.14%
2024-01-29
|
+21.71%
2024-11
|
-30.30%
2024-01
|
390 | 47.9% | 50.5% | |
| 依依股份(001206) | 30.38 | 2025-09-30 | 2021-05-18 |
日K
分K
|
59.08
2021-05-27
|
9.39
2024-02-06
|
35.6M
2025-05-21
|
0.1M
2021-05-19
|
+10.04%
2024-02-08
|
-10.01%
2024-02-05
|
+39.02%
2021-05
|
-30.11%
2021-06
|
1053 | 49.4% | 48.6% | |
| 海科B(900938) | 0.28 | 2025-09-30 | 2015-01-05 |
日K
分K
|
1.00
2015-06-08
|
0.11
2024-06-11
|
29.3M
2016-07-28
|
0.0M
2023-09-20
|
+10.22%
2021-01-08
|
-10.11%
2025-04-07
|
+50.28%
2015-04
|
-24.66%
2018-09
|
2313 | 42.0% | 44.9% | |
| 捷安高科(300845) | 10.99 | 2025-09-30 | 2020-07-03 |
日K
分K
|
49.89
2020-07-16
|
6.22
2024-02-08
|
40.0M
2024-04-23
|
0.0M
2020-07-06
|
+20.00%
2024-04-19
|
-31.93%
2025-05-21
|
+82.13%
2022-10
|
-28.63%
2020-12
|
1263 | 50.3% | 48.7% | |
| 美联新材(300586) | 10.99 | 2025-09-30 | 2017-01-04 |
日K
分K
|
19.91
2022-08-09
|
4.37
2024-02-06
|
118.1M
2024-11-29
|
0.0M
2017-01-05
|
+20.00%
2022-11-10
|
-42.82%
2018-07-18
|
+168.66%
2017-01
|
-26.75%
2024-01
|
2021 | 49.6% | 48.4% | |
| 万隆光电(300710) | 19.23 | 2025-09-30 | 2017-10-19 |
日K
分K
|
48.88
2021-11-11
|
9.58
2024-02-08
|
21.9M
2019-03-07
|
0.0M
2017-10-24
|
+20.03%
2024-07-26
|
-19.99%
2024-02-05
|
+114.33%
2017-10
|
-30.31%
2024-01
|
1916 | 49.4% | 49.2% | |
| 迎驾贡酒(603198) | 41.15 | 2025-09-30 | 2015-05-28 |
日K
分K
|
82.99
2023-09-04
|
12.31
2018-10-30
|
44.3M
2020-11-11
|
0.0M
2015-06-01
|
+10.02%
2015-07-09
|
-10.01%
2015-06-17
|
+50.04%
2024-09
|
-26.40%
2022-03
|
2505 | 49.1% | 49.6% | |
| 华昌达(300278) | 5.48 | 2025-09-30 | 2015-10-13 |
日K
分K
|
26.77
2015-10-16
|
1.85
2021-05-06
|
356.5M
2024-11-07
|
0.1M
2018-03-26
|
+20.21%
2021-05-06
|
-20.07%
2021-04-28
|
+56.09%
2020-08
|
-34.43%
2021-04
|
2211 | 47.2% | 49.4% | |
| 灵康药业(603669) | 5.47 | 2025-09-30 | 2015-05-28 |
日K
分K
|
58.17
2015-06-16
|
2.94
2024-02-08
|
93.7M
2024-12-05
|
0.0M
2015-06-01
|
+10.07%
2018-10-24
|
-27.13%
2016-04-13
|
+63.41%
2015-06
|
-33.20%
2016-04
|
2505 | 48.7% | 48.6% | |
| 老百姓(603883) | 16.39 | 2025-09-30 | 2015-04-23 |
日K
分K
|
120.79
2015-05-28
|
11.90
2024-08-28
|
137.0M
2024-09-13
|
0.0M
2015-04-27
|
+10.03%
2024-08-28
|
-30.84%
2018-07-26
|
+132.19%
2015-05
|
-36.78%
2018-07
|
2436 | 47.9% | 51.0% | |
| 国能日新(301162) | 60.08 | 2025-09-30 | 2022-04-29 |
日K
分K
|
88.16
2023-07-12
|
28.80
2024-02-05
|
15.0M
2022-04-29
|
0.3M
2023-08-10
|
+20.00%
2024-03-08
|
-19.30%
2025-05-09
|
+56.88%
2022-07
|
-28.03%
2024-01
|
820 | 47.2% | 52.0% | |
| 中恒集团(600252) | 2.73 | 2025-09-30 | 2015-01-05 |
日K
分K
|
10.67
2015-06-15
|
1.87
2024-09-11
|
831.3M
2015-07-29
|
4.0M
2018-12-26
|
+10.21%
2024-10-08
|
-10.17%
2015-06-23
|
+36.59%
2015-04
|
-26.41%
2015-08
|
2585 | 44.3% | 45.8% | |
| 普洛药业(000739) | 16.38 | 2025-09-30 | 2015-01-05 |
日K
分K
|
41.87
2021-11-29
|
4.86
2018-02-07
|
108.3M
2015-04-28
|
1.2M
2017-12-22
|
+10.04%
2015-10-20
|
-10.04%
2015-06-24
|
+25.80%
2022-10
|
-37.76%
2022-04
|
2587 | 48.6% | 48.7% | |
| 长江电力(600900) | 27.25 | 2025-09-30 | 2015-01-05 |
日K
分K
|
32.28
2024-10-08
|
9.10
2015-02-09
|
513.0M
2015-11-16
|
6.4M
2019-01-15
|
+6.81%
2021-11-17
|
-11.00%
2015-06-12
|
+21.19%
2015-04
|
-13.27%
2022-10
|
2482 | 49.4% | 47.5% | |
| 上港集团(600018) | 5.45 | 2025-09-30 | 2015-01-05 |
日K
分K
|
11.09
2015-04-27
|
3.95
2020-05-25
|
513.0M
2015-04-20
|
3.0M
2018-12-07
|
+10.16%
2015-07-02
|
-10.29%
2015-08-24
|
+29.15%
2017-10
|
-21.74%
2016-01
|
2598 | 46.8% | 46.2% | |
| 嘉麟杰(002486) | 2.72 | 2025-09-30 | 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% | |
| 厦工股份(600815) | 2.72 | 2025-09-30 | 2015-01-05 |
日K
分K
|
23.27
2015-06-15
|
1.77
2024-07-09
|
295.3M
2025-07-23
|
0.5M
2018-10-10
|
+10.22%
2021-07-05
|
-10.25%
2016-02-24
|
+40.44%
2015-03
|
-30.79%
2017-04
|
2591 | 45.3% | 46.7% | |
| 乐山电力(600644) | 10.80 | 2025-09-30 | 2015-01-05 |
日K
分K
|
18.00
2025-05-28
|
3.93
2018-10-19
|
147.5M
2025-05-22
|
0.1M
2015-07-08
|
+10.05%
2024-05-22
|
-10.03%
2021-09-30
|
+41.35%
2021-09
|
-27.93%
2015-07
|
2594 | 49.4% | 46.7% | |
| 栖霞建设(600533) | 2.70 | 2025-09-30 | 2015-01-05 |
日K
分K
|
10.73
2015-06-12
|
1.67
2024-08-28
|
263.8M
2022-04-08
|
0.3M
2015-12-15
|
+10.18%
2015-05-28
|
-10.19%
2015-07-01
|
+42.29%
2024-09
|
-25.00%
2015-07
|
2501 | 46.9% | 46.8% | |
| 桃李面包(603866) | 5.40 | 2025-09-30 | 2015-12-22 |
日K
分K
|
61.86
2016-01-08
|
4.83
2024-09-18
|
151.1M
2024-12-12
|
0.0M
2015-12-23
|
+10.05%
2024-11-28
|
-29.27%
2017-03-28
|
+94.90%
2015-12
|
-35.52%
2019-04
|
2365 | 47.4% | 50.5% | |
| 万林股份(603117) | 5.39 | 2025-09-30 | 2015-06-29 |
日K
分K
|
39.00
2015-08-07
|
2.16
2022-05-16
|
135.8M
2024-10-24
|
0.0M
2015-07-01
|
+10.13%
2022-04-01
|
-29.75%
2016-06-14
|
+170.67%
2015-07
|
-28.30%
2016-01
|
2469 | 47.1% | 46.0% | |
| 梅雁吉祥(600868) | 2.69 | 2025-09-30 | 2015-01-05 |
日K
分K
|
10.84
2015-08-18
|
1.56
2024-06-26
|
986.7M
2015-08-19
|
5.3M
2024-01-15
|
+10.72%
2016-01-05
|
-10.44%
2015-07-16
|
+80.31%
2015-08
|
-27.09%
2015-07
|
2592 | 45.4% | 46.4% | |
| 铁建重工(688425) | 5.38 | 2025-09-30 | 2021-06-22 |
日K
分K
|
12.15
2021-06-22
|
3.32
2024-09-18
|
774.7M
2021-06-22
|
3.9M
2022-09-22
|
+20.07%
2025-07-23
|
-15.44%
2021-06-23
|
+24.12%
2024-09
|
-25.55%
2021-06
|
1028 | 42.0% | 50.6% | |
| 青岛双星(000599) | 5.36 | 2025-09-30 | 2015-01-05 |
日K
分K
|
18.08
2015-06-15
|
2.79
2024-02-07
|
199.4M
2022-06-08
|
0.7M
2018-12-18
|
+10.15%
2024-09-09
|
-10.08%
2019-04-26
|
+83.81%
2015-03
|
-32.37%
2016-01
|
2574 | 48.0% | 47.2% | |
| 罗莱生活(002293) | 8.04 | 2025-09-30 | 2015-01-05 |
日K
分K
|
36.00
2015-05-27
|
6.12
2024-09-20
|
62.2M
2015-05-27
|
0.6M
2019-12-03
|
+10.04%
2021-10-22
|
-11.15%
2015-05-21
|
+35.94%
2015-05
|
-32.17%
2015-06
|
2581 | 47.9% | 48.7% | |
| 珠海港(000507) | 5.34 | 2025-09-30 | 2015-01-05 |
日K
分K
|
14.99
2015-04-21
|
4.17
2024-02-06
|
289.0M
2017-04-14
|
0.6M
2015-07-14
|
+10.07%
2017-02-16
|
-10.04%
2015-06-30
|
+33.30%
2017-06
|
-20.83%
2015-07
|
2591 | 48.6% | 45.8% | |
| 中国天楹(000035) | 5.33 | 2025-09-30 | 2015-02-11 |
日K
分K
|
21.67
2015-04-15
|
3.06
2024-02-06
|
284.9M
2022-07-28
|
1.0M
2018-07-10
|
+10.09%
2021-11-26
|
-53.57%
2015-04-15
|
+32.53%
2022-05
|
-54.64%
2015-04
|
2271 | 47.0% | 47.6% | |
| 未名医药(002581) | 7.97 | 2025-09-30 | 2015-01-05 |
日K
分K
|
71.90
2015-06-15
|
5.50
2019-08-15
|
116.6M
2021-04-30
|
0.0M
2015-07-02
|
+10.08%
2018-10-15
|
-10.04%
2024-02-05
|
+82.57%
2021-04
|
-47.15%
2015-07
|
2580 | 47.2% | 50.7% | |
| 基蛋生物(603387) | 7.97 | 2025-09-30 | 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% | |