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 | ||||||
| 雅运股份(603790) | 24.05 | 2025-09-29 | 2018-09-12 |
日K
分K
|
27.69
2018-10-08
|
7.04
2024-02-08
|
35.6M
2018-09-25
|
0.0M
2018-09-13
|
+10.16%
2020-03-20
|
-10.02%
2024-04-01
|
+117.96%
2018-09
|
-26.18%
2024-01
|
1661 | 50.4% | 47.4% | |
| 中金山东高速REIT(508007) | 8.03 | 2025-09-29 | 2023-10-27 |
日K
分K
|
8.74
2025-03-31
|
6.20
2024-01-04
|
4.4M
2023-10-27
|
0.0M
2024-01-23
|
+3.70%
2023-12-08
|
-8.40%
2023-12-25
|
+3.73%
2024-02
|
-11.75%
2023-11
|
459 | 50.8% | 48.1% | |
| 赛腾股份(603283) | 48.19 | 2025-09-29 | 2017-12-25 |
日K
分K
|
93.37
2024-03-13
|
9.94
2017-12-25
|
43.6M
2025-08-04
|
0.0M
2017-12-26
|
+10.03%
2018-01-05
|
-29.04%
2025-06-05
|
+93.62%
2018-01
|
-27.97%
2020-03
|
1868 | 48.1% | 51.3% | |
| 康尼机电(603111) | 8.05 | 2025-09-29 | 2015-01-05 |
日K
分K
|
16.38
2017-11-13
|
3.56
2019-01-31
|
128.3M
2025-01-15
|
0.3M
2015-09-18
|
+10.11%
2023-10-13
|
-10.33%
2015-05-14
|
+37.58%
2016-03
|
-35.20%
2018-06
|
2411 | 48.0% | 47.6% | |
| 真视通(002771) | 16.14 | 2025-09-29 | 2015-06-29 |
日K
分K
|
74.50
2015-11-13
|
7.29
2022-04-28
|
88.8M
2023-11-17
|
0.0M
2015-07-01
|
+10.08%
2018-04-23
|
-23.47%
2017-11-09
|
+250.40%
2015-07
|
-35.41%
2024-01
|
2437 | 50.6% | 47.9% | |
| 金轮股份(002722) | 16.26 | 2025-09-29 | 2015-04-13 |
日K
分K
|
78.79
2016-11-03
|
8.80
2021-02-03
|
48.7M
2025-02-21
|
0.0M
2015-07-15
|
+10.04%
2022-03-29
|
-10.04%
2024-02-05
|
+40.81%
2015-10
|
-29.51%
2015-06
|
2519 | 49.3% | 49.1% | |
| 皮阿诺(002853) | 12.23 | 2025-09-29 | 2017-03-10 |
日K
分K
|
58.58
2017-09-07
|
6.31
2024-07-25
|
31.0M
2025-01-16
|
0.0M
2017-03-14
|
+10.05%
2024-07-03
|
-10.78%
2024-07-05
|
+213.93%
2017-03
|
-34.17%
2017-04
|
2067 | 48.4% | 50.2% | |
| 鼎通科技(688668) | 97.88 | 2025-09-29 | 2020-12-21 |
日K
分K
|
145.19
2025-08-29
|
24.11
2021-02-08
|
31.5M
2024-12-26
|
0.2M
2023-02-23
|
+20.01%
2024-03-22
|
-29.73%
2024-05-27
|
+74.39%
2023-06
|
-35.24%
2024-01
|
1148 | 49.1% | 50.1% | |
| 富春染织(605189) | 16.41 | 2025-09-29 | 2021-05-28 |
日K
分K
|
28.23
2021-06-01
|
9.80
2024-02-06
|
20.0M
2021-06-01
|
0.3M
2022-11-08
|
+10.02%
2021-12-23
|
-10.00%
2022-04-26
|
+16.88%
2023-02
|
-21.70%
2024-01
|
1044 | 49.7% | 48.6% | |
| 晨曦航空(300581) | 16.45 | 2025-09-29 | 2016-12-20 |
日K
分K
|
47.20
2021-07-23
|
5.58
2024-02-06
|
158.0M
2025-07-01
|
0.0M
2016-12-22
|
+20.03%
2025-06-13
|
-41.24%
2022-02-23
|
+114.38%
2016-12
|
-34.95%
2019-05
|
2122 | 49.7% | 48.9% | |
| 昆仑万维(300418) | 45.24 | 2025-09-29 | 2015-01-21 |
日K
分K
|
136.13
2015-04-13
|
11.24
2018-10-19
|
216.9M
2025-08-22
|
0.0M
2015-01-22
|
+20.01%
2025-08-22
|
-75.38%
2015-04-13
|
+94.90%
2015-01
|
-51.75%
2015-04
|
2520 | 49.8% | 49.0% | |
| Caina Technology Co Ltd(301122) | 24.70 | 2025-09-29 | 2022-01-26 |
日K
分K
|
69.62
2022-08-19
|
14.61
2024-09-18
|
20.7M
2022-01-26
|
0.2M
2023-08-03
|
+20.00%
2022-02-08
|
-19.99%
2025-04-07
|
+23.26%
2024-09
|
-23.32%
2024-01
|
880 | 47.5% | 51.0% | |
| 智莱科技(300771) | 12.41 | 2025-09-29 | 2019-04-22 |
日K
分K
|
34.74
2020-02-17
|
5.95
2024-02-08
|
69.9M
2025-05-29
|
0.0M
2019-04-23
|
+20.04%
2024-03-14
|
-19.98%
2025-04-07
|
+48.32%
2019-04
|
-28.38%
2021-07
|
1554 | 50.6% | 47.9% | |
| 德邦科技(688035) | 53.85 | 2025-09-29 | 2022-09-19 |
日K
分K
|
91.42
2022-11-07
|
23.23
2024-09-18
|
23.4M
2022-09-19
|
0.5M
2024-09-11
|
+20.01%
2023-08-29
|
-15.92%
2022-09-20
|
+42.54%
2024-09
|
-36.41%
2024-01
|
724 | 49.7% | 49.2% | |
| 燕塘乳业(002732) | 16.58 | 2025-09-29 | 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% | |
| 海融科技(300915) | 24.91 | 2025-09-29 | 2020-12-02 |
日K
分K
|
114.67
2020-12-02
|
21.01
2024-02-06
|
14.0M
2025-07-08
|
0.1M
2023-07-18
|
+20.02%
2025-07-07
|
-26.21%
2025-05-20
|
+26.82%
2024-09
|
-43.92%
2020-12
|
1162 | 46.3% | 52.0% | |
| 天威视讯(002238) | 8.32 | 2025-09-29 | 2015-01-05 |
日K
分K
|
28.24
2015-06-03
|
4.65
2022-04-27
|
159.7M
2023-11-23
|
0.5M
2018-10-18
|
+10.09%
2022-10-25
|
-35.93%
2020-06-18
|
+91.32%
2023-11
|
-31.83%
2020-06
|
2500 | 49.0% | 47.6% | |
| 泸天化(000912) | 4.20 | 2025-09-29 | 2015-01-05 |
日K
分K
|
12.59
2015-06-15
|
2.18
2016-07-04
|
414.3M
2016-11-04
|
0.1M
2015-07-08
|
+170.29%
2017-09-27
|
-62.69%
2016-06-28
|
+61.54%
2016-09
|
-32.88%
2017-04
|
2238 | 47.4% | 47.8% | |
| 七一二(603712) | 21.16 | 2025-09-29 | 2018-02-26 |
日K
分K
|
58.69
2020-08-10
|
5.46
2018-02-26
|
116.5M
2024-12-10
|
0.0M
2018-02-27
|
+10.08%
2018-02-26
|
-10.00%
2018-05-29
|
+356.77%
2018-03
|
-23.54%
2024-01
|
1832 | 49.6% | 49.6% | |
| 涛涛车业(301345) | 212.19 | 2025-09-29 | 2023-03-21 |
日K
分K
|
209.99
2025-09-09
|
42.61
2024-08-23
|
8.7M
2023-03-21
|
0.2M
2024-03-15
|
+14.71%
2025-07-01
|
-17.50%
2024-06-24
|
+23.15%
2024-09
|
-21.86%
2024-01
|
604 | 49.7% | 49.2% | |
| 城地股份(603887) | 16.99 | 2025-09-29 | 2016-10-10 |
日K
分K
|
55.71
2016-11-01
|
3.77
2024-02-08
|
217.5M
2024-10-31
|
0.0M
2016-10-11
|
+10.09%
2024-06-25
|
-21.42%
2018-01-23
|
+317.90%
2016-10
|
-31.87%
2022-04
|
2091 | 49.1% | 49.4% | |
| 承德露露(000848) | 8.50 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.02
2015-06-15
|
6.00
2020-04-29
|
144.3M
2021-05-28
|
2.1M
2017-02-03
|
+10.05%
2015-07-06
|
-25.84%
2015-04-16
|
+41.19%
2021-05
|
-23.62%
2022-01
|
2603 | 47.9% | 48.7% | |
| 翔宇医疗(688626) | 51.02 | 2025-09-29 | 2021-03-31 |
日K
分K
|
124.87
2021-06-28
|
21.58
2024-09-18
|
26.2M
2021-03-31
|
0.3M
2022-09-20
|
+20.01%
2025-06-30
|
-19.98%
2025-04-07
|
+53.53%
2021-04
|
-42.83%
2021-07
|
1082 | 46.0% | 53.0% | |
| 万孚生物(300482) | 21.27 | 2025-09-29 | 2015-06-30 |
日K
分K
|
85.39
2020-07-15
|
10.47
2015-06-30
|
107.6M
2022-03-14
|
0.0M
2015-07-01
|
+30.00%
2019-05-01
|
-45.11%
2016-06-15
|
+271.03%
2015-07
|
-37.20%
2016-06
|
2477 | 49.1% | 49.9% | |
| 华人健康(301408) | 12.77 | 2025-09-29 | 2023-03-01 |
日K
分K
|
28.50
2023-03-01
|
9.30
2024-09-18
|
61.4M
2025-06-30
|
0.9M
2023-07-07
|
+20.01%
2023-08-09
|
-17.48%
2025-04-07
|
+27.71%
2024-09
|
-21.04%
2024-01
|
618 | 47.6% | 49.8% | |
| 中原高速(600020) | 4.26 | 2025-09-29 | 2015-01-05 |
日K
分K
|
10.60
2015-06-15
|
2.64
2022-10-31
|
285.7M
2015-03-20
|
1.7M
2020-10-27
|
+10.25%
2015-04-08
|
-10.18%
2015-08-10
|
+48.38%
2015-04
|
-19.84%
2016-01
|
2601 | 45.2% | 45.6% | |
| 汇得科技(603192) | 21.36 | 2025-09-29 | 2018-08-28 |
日K
分K
|
54.80
2018-09-06
|
10.21
2024-02-08
|
26.1M
2025-05-28
|
0.0M
2018-08-30
|
+10.02%
2025-05-26
|
-23.74%
2020-05-08
|
+85.61%
2021-11
|
-28.01%
2022-04
|
1685 | 50.1% | 48.2% | |
| 光正集团(002524) | 4.29 | 2025-09-29 | 2015-01-05 |
日K
分K
|
18.85
2020-11-06
|
2.90
2024-07-09
|
114.4M
2019-10-16
|
1.2M
2020-02-03
|
+10.17%
2024-07-09
|
-10.06%
2018-05-28
|
+45.60%
2017-06
|
-36.58%
2016-01
|
2446 | 48.7% | 48.0% | |
| 飞乐音响(600651) | 8.60 | 2025-09-29 | 2015-01-05 |
日K
分K
|
28.15
2015-06-12
|
2.32
2024-02-06
|
207.9M
2025-07-31
|
0.4M
2015-12-24
|
+10.15%
2020-02-17
|
-10.12%
2020-02-03
|
+41.45%
2015-05
|
-37.46%
2018-04
|
2510 | 47.8% | 46.8% | |
| 数字认证(300579) | 34.40 | 2025-09-29 | 2016-12-23 |
日K
分K
|
52.37
2020-02-24
|
10.65
2016-12-23
|
41.4M
2022-01-18
|
0.0M
2016-12-27
|
+20.02%
2024-06-28
|
-35.68%
2020-04-20
|
+84.86%
2017-01
|
-41.73%
2017-04
|
2119 | 49.1% | 49.8% | |
| 中金厦门安居REIT(508058) | 4.30 | 2025-09-29 | 2022-08-31 |
日K
分K
|
5.03
2025-06-19
|
2.39
2024-01-12
|
33.6M
2022-08-31
|
0.3M
2023-04-26
|
+4.74%
2024-12-09
|
-3.98%
2025-08-18
|
+12.74%
2024-12
|
-8.13%
2022-12
|
735 | 44.4% | 52.8% | |
| 华菱精工(603356) | 12.93 | 2025-09-29 | 2018-01-24 |
日K
分K
|
31.21
2018-03-13
|
8.20
2024-02-08
|
44.4M
2024-12-11
|
0.0M
2018-01-25
|
+10.03%
2024-10-09
|
-10.03%
2021-09-13
|
+61.09%
2018-01
|
-22.16%
2019-01
|
1827 | 49.3% | 48.5% | |
| 福安药业(300194) | 4.31 | 2025-09-29 | 2015-01-05 |
日K
分K
|
27.27
2015-04-14
|
2.87
2019-01-31
|
253.9M
2020-04-08
|
0.2M
2016-01-04
|
+18.99%
2023-08-25
|
-69.10%
2015-04-10
|
+74.23%
2019-04
|
-66.97%
2015-04
|
2527 | 47.9% | 47.3% | |
| 侨源股份(301286) | 26.01 | 2025-09-29 | 2022-06-14 |
日K
分K
|
40.00
2024-10-08
|
17.01
2022-10-10
|
26.0M
2022-06-14
|
0.1M
2024-09-03
|
+15.95%
2022-11-09
|
-16.29%
2025-04-07
|
+22.15%
2024-11
|
-21.15%
2022-06
|
792 | 48.6% | 50.0% | |
| 山东高速(600350) | 8.70 | 2025-09-29 | 2015-01-05 |
日K
分K
|
11.90
2015-06-16
|
3.86
2018-07-06
|
126.8M
2015-06-03
|
1.9M
2020-10-23
|
+10.15%
2015-05-14
|
-10.30%
2015-07-15
|
+41.65%
2020-04
|
-23.48%
2016-01
|
2591 | 47.8% | 46.4% | |
| 中无人机(688297) | 47.92 | 2025-09-29 | 2022-06-29 |
日K
分K
|
62.59
2023-03-27
|
26.46
2024-02-05
|
89.0M
2022-06-29
|
0.7M
2023-09-26
|
+20.00%
2024-10-23
|
-15.83%
2025-04-07
|
+30.09%
2024-09
|
-19.43%
2024-01
|
781 | 47.4% | 51.9% | |
| 宝利国际(300135) | 4.39 | 2025-09-29 | 2015-01-05 |
日K
分K
|
17.15
2015-05-28
|
1.57
2024-02-08
|
254.4M
2024-10-31
|
1.5M
2019-11-14
|
+20.13%
2023-01-18
|
-20.00%
2023-11-24
|
+50.39%
2023-11
|
-44.82%
2023-12
|
2520 | 47.3% | 46.8% | |
| 福鞍股份(603315) | 13.19 | 2025-09-29 | 2015-04-24 |
日K
分K
|
58.18
2015-05-28
|
7.35
2024-02-08
|
72.9M
2025-03-20
|
0.0M
2015-04-27
|
+10.04%
2025-02-19
|
-10.03%
2018-08-01
|
+258.74%
2015-05
|
-46.97%
2015-06
|
2436 | 49.4% | 48.2% | |
| Mabwell Shanghai Bioscience Co Ltd(688062) | 48.44 | 2025-09-29 | 2022-01-18 |
日K
分K
|
63.59
2025-09-02
|
12.96
2022-10-11
|
51.3M
2022-01-19
|
0.3M
2022-12-28
|
+30.20%
2022-01-18
|
-16.76%
2025-04-07
|
+25.19%
2023-04
|
-24.35%
2024-10
|
886 | 46.4% | 51.2% | |
| 科思股份(300856) | 13.27 | 2025-09-29 | 2020-07-22 |
日K
分K
|
71.80
2020-09-17
|
11.90
2022-04-25
|
28.1M
2024-10-24
|
0.0M
2020-07-23
|
+20.00%
2022-08-15
|
-49.10%
2022-04-20
|
+94.89%
2020-07
|
-41.63%
2022-04
|
1250 | 47.7% | 51.0% | |
| 陆家B股(900932) | 0.44 | 2025-09-29 | 2015-01-05 |
日K
分K
|
2.56
2015-06-12
|
0.30
2023-12-21
|
80.1M
2023-08-31
|
0.2M
2025-05-15
|
+10.04%
2015-07-03
|
-16.37%
2017-04-24
|
+33.31%
2015-05
|
-38.44%
2023-08
|
2472 | 46.5% | 47.0% | |
| 格力电器(000651) | 39.94 | 2025-09-29 | 2015-01-05 |
日K
分K
|
70.56
2020-01-09
|
15.72
2015-09-29
|
497.2M
2016-09-06
|
2.2M
2016-09-05
|
+10.03%
2015-04-24
|
-49.17%
2015-03-18
|
+27.52%
2015-04
|
-47.16%
2015-03
|
2447 | 48.3% | 50.4% | |
| 盐 田 港(000088) | 4.44 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.98
2015-07-01
|
3.91
2020-04-28
|
229.1M
2015-07-08
|
1.5M
2019-11-27
|
+10.09%
2020-06-10
|
-17.20%
2019-04-30
|
+40.84%
2020-07
|
-32.87%
2015-07
|
2587 | 47.1% | 46.8% | |
| 宋城演艺(300144) | 8.88 | 2025-09-29 | 2015-03-18 |
日K
分K
|
40.66
2015-06-02
|
6.93
2024-09-18
|
216.9M
2024-10-08
|
0.1M
2015-03-18
|
+80.00%
2019-04-26
|
-46.54%
2019-04-29
|
+73.69%
2015-03
|
-47.32%
2019-05
|
2528 | 48.0% | 50.4% | |
| 龙洲股份(002682) | 4.45 | 2025-09-29 | 2015-01-05 |
日K
分K
|
38.05
2015-06-16
|
2.80
2021-02-08
|
288.8M
2023-10-30
|
0.2M
2015-07-03
|
+10.14%
2021-04-08
|
-27.04%
2016-07-20
|
+112.55%
2015-05
|
-44.88%
2024-01
|
2505 | 49.9% | 46.4% | |
| 福瑞股份(300049) | 75.70 | 2025-09-29 | 2015-01-05 |
日K
分K
|
77.77
2025-08-20
|
6.67
2020-02-04
|
69.7M
2022-04-29
|
0.2M
2015-07-07
|
+20.03%
2022-04-29
|
-46.15%
2015-03-31
|
+44.93%
2022-04
|
-31.43%
2015-06
|
2432 | 48.9% | 49.8% | |
| 浙农股份(002758) | 8.94 | 2025-09-29 | 2015-05-27 |
日K
分K
|
32.80
2015-12-08
|
5.77
2015-05-27
|
75.4M
2022-02-24
|
0.0M
2015-05-29
|
+10.07%
2015-07-10
|
-10.04%
2015-07-06
|
+108.24%
2015-06
|
-27.76%
2015-08
|
2485 | 48.9% | 48.6% | |
| 黔轮胎Ａ(000589) | 4.50 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.88
2015-06-17
|
3.05
2018-06-22
|
215.2M
2019-05-14
|
0.9M
2018-09-12
|
+10.12%
2019-06-04
|
-18.49%
2020-03-12
|
+30.30%
2020-07
|
-27.99%
2015-07
|
2597 | 48.5% | 45.4% | |
| 思瑞浦(688536) | 167.08 | 2025-09-29 | 2020-09-21 |
日K
分K
|
622.14
2021-12-15
|
66.80
2024-09-24
|
20.1M
2020-09-21
|
0.2M
2021-03-16
|
+20.00%
2024-09-30
|
-12.96%
2022-09-08
|
+33.97%
2024-09
|
-30.92%
2024-01
|
1198 | 45.8% | 53.6% | |
| 华润微(688396) | 54.62 | 2025-09-29 | 2020-02-27 |
日K
分K
|
104.47
2021-07-27
|
31.77
2020-04-28
|
144.9M
2020-02-27
|
1.3M
2024-09-12
|
+20.00%
2024-09-30
|
-13.69%
2020-07-15
|
+43.61%
2021-06
|
-34.23%
2020-03
|
1345 | 48.8% | 50.3% | |