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 | ||||||
| 美农生物(301156) | 17.80 | 2025-09-29 | 2022-06-17 |
日K
分K
|
32.21
2025-04-09
|
7.26
2024-02-08
|
30.0M
2025-04-09
|
0.4M
2023-01-12
|
+20.03%
2025-04-03
|
-18.75%
2024-02-01
|
+23.34%
2024-09
|
-24.67%
2024-01
|
789 | 49.0% | 49.3% | |
| 吉林森工(600189) | 7.14 | 2025-09-29 | 2015-01-05 |
日K
分K
|
22.54
2015-06-12
|
2.92
2020-06-29
|
124.2M
2023-09-18
|
0.5M
2018-07-02
|
+10.07%
2023-08-22
|
-22.26%
2016-06-14
|
+78.71%
2020-12
|
-24.66%
2016-01
|
2293 | 49.1% | 47.3% | |
| 欢乐家(300997) | 18.00 | 2025-09-29 | 2021-06-02 |
日K
分K
|
33.17
2021-06-02
|
9.25
2024-09-18
|
63.3M
2021-06-02
|
0.8M
2024-08-20
|
+20.02%
2025-09-04
|
-18.96%
2024-02-05
|
+52.65%
2024-11
|
-39.48%
2021-06
|
1041 | 47.2% | 51.1% | |
| 广西广电(600936) | 3.60 | 2025-09-29 | 2016-08-15 |
日K
分K
|
19.71
2016-08-30
|
1.92
2024-07-18
|
164.3M
2023-07-27
|
0.0M
2016-08-17
|
+10.20%
2024-08-12
|
-10.14%
2024-09-12
|
+149.06%
2016-08
|
-19.82%
2016-09
|
2206 | 45.0% | 48.2% | |
| 江 铃Ｂ(200550) | 10.81 | 2025-09-29 | 2015-01-05 |
日K
分K
|
45.12
2015-05-05
|
4.36
2020-03-30
|
2.8M
2021-04-01
|
0.0M
2019-08-01
|
+10.06%
2023-06-14
|
-31.89%
2021-07-09
|
+28.43%
2021-03
|
-31.40%
2021-07
|
2600 | 45.0% | 48.7% | |
| 国安达(300902) | 21.63 | 2025-09-29 | 2020-10-29 |
日K
分K
|
70.00
2020-10-29
|
13.93
2024-02-06
|
34.0M
2025-08-25
|
0.5M
2022-12-30
|
+20.01%
2021-11-23
|
-23.73%
2022-04-29
|
+49.48%
2021-11
|
-43.13%
2022-04
|
1186 | 45.4% | 53.3% | |
| 石头科技(688169) | 209.23 | 2025-09-29 | 2020-02-21 |
日K
分K
|
1,067.85
2021-06-21
|
112.25
2022-10-31
|
14.7M
2024-10-08
|
0.2M
2020-04-16
|
+20.00%
2024-09-30
|
-30.94%
2022-03-03
|
+32.57%
2020-10
|
-46.30%
2022-07
|
1346 | 47.3% | 52.0% | |
| 雪松发展(002485) | 3.61 | 2025-09-29 | 2015-01-05 |
日K
分K
|
24.20
2015-06-18
|
2.16
2024-04-23
|
95.3M
2018-11-15
|
0.0M
2024-02-05
|
+10.11%
2021-03-12
|
-38.51%
2016-05-16
|
+32.21%
2015-03
|
-36.46%
2016-05
|
2283 | 45.3% | 49.0% | |
| 安妮股份(002235) | 7.22 | 2025-09-29 | 2015-02-16 |
日K
分K
|
32.40
2015-06-03
|
3.11
2021-02-08
|
349.5M
2023-01-05
|
1.5M
2017-12-22
|
+10.12%
2021-03-16
|
-34.89%
2016-05-05
|
+49.40%
2022-12
|
-36.89%
2016-05
|
2435 | 50.3% | 47.4% | |
| 东方精工(002611) | 18.07 | 2025-09-29 | 2015-01-05 |
日K
分K
|
24.93
2015-06-03
|
3.10
2019-02-01
|
526.8M
2024-11-26
|
0.4M
2016-08-19
|
+10.10%
2020-06-10
|
-31.27%
2016-08-18
|
+91.53%
2015-05
|
-37.30%
2015-06
|
2464 | 48.5% | 47.8% | |
| 永艺股份(603600) | 10.84 | 2025-09-29 | 2015-01-23 |
日K
分K
|
63.60
2015-09-08
|
5.97
2018-10-19
|
49.0M
2024-01-22
|
0.0M
2015-01-26
|
+10.04%
2020-06-11
|
-58.94%
2015-03-26
|
+83.98%
2015-05
|
-56.91%
2015-03
|
2575 | 49.2% | 48.7% | |
| 通达股份(002560) | 7.24 | 2025-09-29 | 2015-01-05 |
日K
分K
|
24.76
2015-04-08
|
3.72
2018-10-12
|
240.6M
2025-05-19
|
0.1M
2015-08-05
|
+10.10%
2015-08-04
|
-68.17%
2015-04-27
|
+53.56%
2023-01
|
-62.63%
2015-04
|
2536 | 49.0% | 48.0% | |
| 沪宁股份(300669) | 32.59 | 2025-09-29 | 2017-06-29 |
日K
分K
|
38.83
2025-08-21
|
6.77
2017-06-29
|
22.8M
2017-07-11
|
0.0M
2017-07-03
|
+19.98%
2021-08-27
|
-20.00%
2021-03-29
|
+38.86%
2020-03
|
-26.41%
2021-04
|
1996 | 48.1% | 48.1% | |
| 博威合金(601137) | 25.38 | 2025-09-29 | 2015-01-05 |
日K
分K
|
28.51
2025-08-20
|
5.88
2018-10-19
|
131.7M
2025-08-14
|
0.5M
2018-12-21
|
+10.30%
2015-08-03
|
-10.38%
2015-07-03
|
+36.93%
2015-11
|
-27.36%
2022-04
|
2540 | 49.8% | 48.4% | |
| 昊华能源(601101) | 7.26 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.80
2015-06-15
|
2.66
2021-02-04
|
183.8M
2022-03-04
|
1.2M
2019-11-06
|
+10.23%
2016-01-22
|
-16.67%
2020-05-19
|
+67.45%
2021-08
|
-29.24%
2021-01
|
2496 | 47.8% | 48.0% | |
| 中国广核(003816) | 3.63 | 2025-09-29 | 2019-08-26 |
日K
分K
|
5.25
2019-08-30
|
2.49
2021-07-30
|
1,263.1M
2019-08-30
|
3.5M
2019-08-27
|
+10.13%
2019-08-27
|
-10.08%
2020-01-23
|
+44.29%
2019-08
|
-13.40%
2019-09
|
1468 | 41.6% | 44.3% | |
| 华凯创意(300592) | 10.89 | 2025-09-29 | 2017-01-20 |
日K
分K
|
40.65
2017-03-27
|
6.25
2017-01-20
|
56.1M
2024-11-25
|
0.0M
2017-01-25
|
+20.00%
2023-05-17
|
-32.02%
2022-04-25
|
+192.80%
2017-02
|
-26.92%
2024-01
|
2080 | 49.1% | 49.3% | |
| 奋达科技(002681) | 7.30 | 2025-09-29 | 2015-01-05 |
日K
分K
|
50.72
2015-04-30
|
2.50
2020-05-07
|
696.2M
2024-12-06
|
1.6M
2020-02-03
|
+10.14%
2021-08-19
|
-55.01%
2015-04-28
|
+68.11%
2015-04
|
-34.87%
2015-06
|
2518 | 48.1% | 48.5% | |
| 江中药业(600750) | 21.95 | 2025-09-29 | 2015-01-05 |
日K
分K
|
51.88
2015-09-07
|
9.20
2018-10-18
|
136.2M
2021-07-02
|
1.1M
2017-05-19
|
+11.22%
2015-09-08
|
-29.78%
2016-05-24
|
+30.10%
2015-07
|
-30.91%
2016-05
|
2536 | 48.8% | 49.2% | |
| 复星医药(600196) | 29.36 | 2025-09-29 | 2015-01-05 |
日K
分K
|
91.69
2021-08-05
|
16.50
2016-01-27
|
218.8M
2020-08-04
|
2.8M
2016-12-16
|
+10.08%
2015-05-27
|
-10.35%
2015-08-19
|
+87.55%
2020-07
|
-27.73%
2022-09
|
2586 | 49.7% | 48.9% | |
| 斯迪克(300806) | 25.88 | 2025-09-29 | 2019-11-25 |
日K
分K
|
31.92
2021-07-23
|
5.28
2019-11-25
|
81.1M
2024-06-18
|
0.1M
2019-11-26
|
+20.00%
2024-06-14
|
-26.69%
2021-04-28
|
+53.38%
2019-12
|
-33.85%
2024-01
|
1409 | 49.5% | 49.2% | |
| 万泰生物(603392) | 55.59 | 2025-09-29 | 2020-04-29 |
日K
分K
|
169.80
2021-02-18
|
6.21
2020-04-29
|
72.7M
2020-06-09
|
0.1M
2020-05-07
|
+10.04%
2020-05-06
|
-25.66%
2021-05-10
|
+405.66%
2020-05
|
-30.11%
2024-01
|
1305 | 46.5% | 52.7% | |
| 华夏金茂商业REIT(508017) | 3.71 | 2025-09-29 | 2024-03-12 |
日K
分K
|
3.89
2025-08-01
|
2.40
2024-03-27
|
8.8M
2024-03-12
|
0.0M
2024-09-23
|
+4.08%
2025-02-10
|
-2.99%
2025-08-18
|
+9.39%
2024-04
|
-8.72%
2024-03
|
368 | 44.6% | 51.1% | |
| 众信旅游(002707) | 7.43 | 2025-09-29 | 2015-01-05 |
日K
分K
|
37.50
2015-05-29
|
4.08
2021-08-02
|
190.9M
2022-11-11
|
0.0M
2015-05-21
|
+10.08%
2022-03-16
|
-47.53%
2015-03-26
|
+85.85%
2015-05
|
-33.70%
2015-03
|
2432 | 48.5% | 48.6% | |
| 佰仁医疗(688198) | 104.98 | 2025-09-29 | 2019-12-09 |
日K
分K
|
235.71
2021-09-29
|
31.00
2019-12-09
|
15.3M
2019-12-09
|
0.0M
2024-08-16
|
+20.00%
2024-09-27
|
-31.03%
2020-04-29
|
+97.59%
2020-06
|
-26.50%
2022-01
|
1393 | 47.5% | 51.8% | |
| 上海建科(603153) | 18.76 | 2025-09-29 | 2023-03-13 |
日K
分K
|
29.98
2023-12-18
|
13.76
2023-03-13
|
42.3M
2023-12-15
|
0.7M
2024-08-07
|
+10.03%
2024-08-23
|
-10.02%
2024-01-31
|
+29.24%
2023-12
|
-10.66%
2023-05
|
610 | 48.7% | 49.8% | |
| 迈信林(688685) | 60.06 | 2025-09-29 | 2021-05-13 |
日K
分K
|
71.05
2025-05-14
|
16.01
2022-04-27
|
19.3M
2021-05-13
|
0.3M
2022-04-20
|
+19.99%
2021-07-22
|
-28.62%
2024-06-18
|
+45.82%
2024-03
|
-33.79%
2024-06
|
1055 | 49.6% | 49.4% | |
| 诺泰生物(688076) | 41.30 | 2025-09-29 | 2021-05-20 |
日K
分K
|
93.30
2021-06-01
|
18.09
2022-09-26
|
61.1M
2025-07-22
|
0.6M
2022-09-06
|
+20.00%
2022-03-14
|
-28.46%
2025-06-05
|
+37.57%
2024-06
|
-34.92%
2024-10
|
1049 | 47.9% | 50.8% | |
| 东软集团(600718) | 11.28 | 2025-09-29 | 2015-01-05 |
日K
分K
|
36.66
2015-06-11
|
6.28
2024-02-06
|
212.0M
2025-03-11
|
1.4M
2015-12-17
|
+10.05%
2018-10-30
|
-10.52%
2015-07-24
|
+34.46%
2020-02
|
-33.09%
2016-01
|
2576 | 49.0% | 49.2% | |
| 华纳药厂(688799) | 56.56 | 2025-09-29 | 2021-07-13 |
日K
分K
|
69.98
2021-07-14
|
28.32
2022-04-27
|
17.4M
2025-05-30
|
0.2M
2024-09-11
|
+29.52%
2021-07-13
|
-28.82%
2025-05-22
|
+25.43%
2024-09
|
-21.63%
2024-10
|
1013 | 49.6% | 49.0% | |
| China CITIC Construction(508015) | 7.55 | 2025-09-29 | 2024-07-23 |
日K
分K
|
10.01
2025-07-03
|
6.93
2024-07-24
|
7.0M
2024-07-23
|
0.0M
2024-11-06
|
+2.92%
2025-01-08
|
-7.06%
2025-04-03
|
+6.00%
2024-08
|
-1.12%
2024-10
|
279 | 51.3% | 45.2% | |
| 阿尔特(300825) | 11.33 | 2025-09-29 | 2020-03-27 |
日K
分K
|
25.07
2021-09-15
|
6.80
2024-02-06
|
89.2M
2024-12-05
|
0.1M
2020-03-31
|
+19.97%
2022-06-28
|
-39.99%
2020-04-27
|
+52.02%
2021-04
|
-29.34%
2024-01
|
1327 | 48.2% | 50.0% | |
| 寒武纪(688256) | 1,323.50 | 2025-09-29 | 2020-07-20 |
日K
分K
|
1,436.47
2025-09-11
|
46.59
2022-04-27
|
29.7M
2024-10-09
|
0.3M
2021-03-31
|
+29.00%
2020-07-20
|
-20.00%
2023-10-19
|
+105.24%
2023-03
|
-31.86%
2020-08
|
1236 | 48.0% | 51.4% | |
| 天桥起重(002523) | 3.79 | 2025-09-29 | 2015-01-05 |
日K
分K
|
10.59
2015-04-03
|
1.96
2021-02-05
|
434.6M
2024-12-16
|
0.9M
2017-06-14
|
+10.18%
2021-11-11
|
-43.20%
2015-04-17
|
+44.82%
2015-05
|
-38.87%
2015-04
|
2537 | 46.1% | 46.9% | |
| 天津磁卡(600800) | 3.79 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.40
2015-06-05
|
1.84
2024-07-25
|
253.7M
2024-11-25
|
1.4M
2015-07-08
|
+10.21%
2024-04-11
|
-10.20%
2016-01-07
|
+42.31%
2024-11
|
-40.20%
2016-01
|
2481 | 48.1% | 46.7% | |
| HuiZhou Intelligence Technology Group Co Ltd(002122) | 3.83 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.95
2015-06-05
|
1.18
2020-05-28
|
698.9M
2024-12-23
|
0.0M
2018-05-17
|
+10.14%
2023-03-24
|
-10.14%
2024-09-10
|
+61.76%
2019-03
|
-48.73%
2018-06
|
2413 | 44.7% | 48.3% | |
| 直真科技(003007) | 34.49 | 2025-09-29 | 2020-09-23 |
日K
分K
|
45.13
2023-11-21
|
16.19
2021-10-25
|
27.7M
2022-11-02
|
0.0M
2020-09-24
|
+10.03%
2022-10-11
|
-10.01%
2022-11-03
|
+110.77%
2022-02
|
-23.76%
2022-11
|
1205 | 49.0% | 49.8% | |
| 万通智控(300643) | 23.06 | 2025-09-29 | 2017-05-05 |
日K
分K
|
28.35
2019-12-19
|
5.16
2017-05-05
|
63.5M
2024-06-19
|
0.0M
2017-05-09
|
+20.04%
2024-06-05
|
-16.38%
2025-04-07
|
+223.26%
2017-05
|
-25.73%
2024-01
|
2034 | 50.4% | 48.6% | |
| 莱茵生物(002166) | 7.72 | 2025-09-29 | 2015-01-05 |
日K
分K
|
38.56
2015-04-23
|
4.87
2018-10-19
|
169.6M
2020-08-13
|
0.3M
2015-07-03
|
+10.38%
2019-04-08
|
-66.24%
2015-05-05
|
+58.77%
2022-03
|
-61.54%
2015-05
|
2513 | 50.2% | 47.4% | |
| 保利地产(600048) | 7.72 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.88
2022-04-15
|
6.95
2015-08-25
|
943.3M
2015-03-31
|
13.9M
2016-05-30
|
+10.14%
2015-07-08
|
-10.03%
2015-01-16
|
+40.51%
2024-09
|
-24.67%
2022-10
|
2594 | 47.1% | 50.8% | |
| 美利信(301307) | 34.79 | 2025-09-29 | 2023-04-24 |
日K
分K
|
46.50
2023-10-10
|
15.91
2024-09-18
|
37.1M
2024-11-07
|
0.9M
2024-01-04
|
+20.01%
2023-09-27
|
-19.21%
2025-04-07
|
+46.76%
2024-09
|
-40.56%
2024-01
|
582 | 46.2% | 52.1% | |
| 迈克生物(300463) | 11.61 | 2025-09-29 | 2015-05-28 |
日K
分K
|
65.24
2020-06-17
|
9.90
2024-02-05
|
58.4M
2022-10-17
|
0.0M
2015-05-29
|
+20.01%
2022-10-11
|
-15.24%
2025-04-07
|
+80.11%
2015-06
|
-24.11%
2016-01
|
2506 | 48.0% | 50.4% | |
| 耐科装备(688419) | 31.00 | 2025-09-29 | 2022-11-07 |
日K
分K
|
54.50
2022-11-07
|
15.91
2024-02-06
|
13.7M
2022-11-07
|
0.4M
2023-12-25
|
+20.01%
2023-04-14
|
-16.72%
2024-04-15
|
+31.29%
2024-09
|
-32.55%
2024-01
|
678 | 50.0% | 49.1% | |
| 生 意 宝(002095) | 19.44 | 2025-09-29 | 2015-01-05 |
日K
分K
|
125.16
2015-06-03
|
10.52
2022-04-27
|
83.6M
2024-12-02
|
0.3M
2015-07-14
|
+10.04%
2024-09-02
|
-10.01%
2019-05-06
|
+107.89%
2024-11
|
-40.21%
2024-12
|
2601 | 48.9% | 50.2% | |
| 中国铁建(601186) | 7.82 | 2025-09-29 | 2015-01-05 |
日K
分K
|
28.18
2015-04-28
|
6.72
2024-09-18
|
647.4M
2015-04-20
|
5.8M
2016-05-19
|
+10.07%
2015-07-08
|
-10.03%
2015-05-06
|
+37.68%
2015-03
|
-28.14%
2015-06
|
2601 | 45.7% | 50.4% | |
| 宇通重工(600817) | 11.80 | 2025-09-29 | 2015-01-05 |
日K
分K
|
22.82
2016-11-25
|
5.30
2018-10-17
|
52.3M
2023-02-10
|
0.0M
2020-01-22
|
+10.05%
2024-07-17
|
-10.02%
2025-04-07
|
+39.10%
2023-02
|
-24.23%
2017-05
|
2151 | 47.5% | 49.7% | |
| 梅轮电梯(603321) | 7.87 | 2025-09-29 | 2017-09-15 |
日K
分K
|
22.66
2017-09-29
|
4.60
2024-02-08
|
48.9M
2025-05-22
|
0.0M
2017-09-19
|
+10.08%
2024-02-08
|
-10.04%
2018-06-19
|
+128.03%
2017-09
|
-24.14%
2021-01
|
1940 | 51.4% | 44.9% | |
| 西安银行(600928) | 3.95 | 2025-09-29 | 2019-03-01 |
日K
分K
|
13.94
2019-03-21
|
2.89
2024-09-18
|
366.4M
2023-05-10
|
0.4M
2019-03-01
|
+10.06%
2019-03-05
|
-11.94%
2020-02-04
|
+74.33%
2019-03
|
-25.99%
2019-04
|
1571 | 43.2% | 47.7% | |
| 伟测科技(688372) | 83.72 | 2025-09-29 | 2022-10-26 |
日K
分K
|
136.96
2023-09-05
|
33.97
2024-07-18
|
23.6M
2025-08-21
|
0.2M
2023-08-08
|
+19.98%
2024-09-27
|
-19.84%
2025-06-11
|
+33.10%
2024-09
|
-31.26%
2024-01
|
702 | 46.3% | 53.0% | |
| 星源卓镁(301398) | 51.89 | 2025-09-29 | 2022-12-15 |
日K
分K
|
87.44
2023-08-03
|
27.00
2024-02-06
|
17.0M
2025-09-10
|
0.4M
2024-08-14
|
+20.00%
2025-02-19
|
-30.81%
2025-05-15
|
+89.96%
2023-07
|
-24.64%
2024-01
|
666 | 49.8% | 48.9% | |