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 | ||||||
| 福斯特(603806) | 15.61 | 2025-09-29 | 2015-01-05 |
日K
分K
|
85.25
2021-08-30
|
11.74
2025-04-25
|
119.6M
2025-07-29
|
0.3M
2018-02-22
|
+10.04%
2025-07-29
|
-30.20%
2018-04-20
|
+43.14%
2020-07
|
-33.45%
2015-07
|
2582 | 48.2% | 51.0% | |
| 康弘药业(002773) | 36.47 | 2025-09-29 | 2015-06-26 |
日K
分K
|
70.40
2017-11-07
|
10.89
2015-06-26
|
64.9M
2021-04-29
|
0.0M
2015-07-01
|
+30.01%
2019-05-01
|
-29.63%
2019-05-03
|
+156.21%
2015-07
|
-28.72%
2021-03
|
2488 | 48.9% | 50.1% | |
| Wuxi Chemical Equipment Co Ltd(001332) | 62.56 | 2025-09-29 | 2022-09-20 |
日K
分K
|
65.76
2022-09-26
|
20.31
2024-02-06
|
14.0M
2022-09-26
|
0.2M
2023-03-22
|
+10.02%
2024-02-08
|
-10.00%
2024-02-05
|
+21.53%
2024-09
|
-28.20%
2024-01
|
723 | 49.1% | 49.7% | |
| 易瑞生物(300942) | 10.45 | 2025-09-29 | 2021-02-09 |
日K
分K
|
52.80
2021-02-09
|
5.25
2024-02-08
|
54.5M
2025-07-14
|
0.8M
2023-07-18
|
+20.02%
2024-11-20
|
-20.04%
2025-04-07
|
+35.30%
2021-04
|
-30.85%
2021-02
|
1114 | 45.7% | 52.7% | |
| 君正集团(601216) | 5.27 | 2025-09-29 | 2015-01-07 |
日K
分K
|
11.36
2020-08-10
|
2.39
2020-02-04
|
1,126.6M
2020-08-19
|
8.7M
2019-01-03
|
+10.34%
2015-06-01
|
-14.72%
2020-04-29
|
+190.66%
2020-07
|
-33.75%
2016-01
|
2504 | 44.9% | 48.2% | |
| *ST抚钢(600399) | 5.27 | 2025-09-29 | 2015-01-26 |
日K
分K
|
29.30
2021-08-23
|
1.37
2018-10-25
|
298.6M
2024-10-21
|
0.0M
2018-09-26
|
+59.24%
2018-10-26
|
-35.67%
2016-11-21
|
+44.28%
2020-07
|
-41.20%
2018-10
|
2372 | 47.3% | 48.9% | |
| 上海汽配(603107) | 15.81 | 2025-09-29 | 2023-11-01 |
日K
分K
|
50.00
2023-11-01
|
13.47
2025-04-09
|
60.9M
2023-11-01
|
1.0M
2025-04-18
|
+10.00%
2025-02-11
|
-11.65%
2023-11-02
|
+18.30%
2024-09
|
-35.33%
2023-11
|
456 | 49.3% | 48.9% | |
| 百川畅银(300614) | 15.81 | 2025-09-29 | 2021-05-25 |
日K
分K
|
73.77
2021-07-14
|
7.72
2024-09-18
|
27.4M
2021-05-26
|
0.4M
2022-10-11
|
+28.16%
2021-05-25
|
-18.16%
2025-04-07
|
+36.30%
2021-11
|
-27.07%
2024-01
|
1048 | 48.4% | 50.5% | |
| 中航重机(600765) | 15.92 | 2025-09-29 | 2015-01-05 |
日K
分K
|
40.10
2015-06-11
|
5.99
2020-04-28
|
159.2M
2020-07-21
|
0.4M
2015-06-09
|
+10.09%
2015-10-13
|
-28.09%
2020-04-21
|
+35.50%
2015-10
|
-26.74%
2024-01
|
2565 | 49.8% | 48.3% | |
| 欧派家居(603833) | 53.10 | 2025-09-29 | 2017-03-28 |
日K
分K
|
174.38
2021-04-12
|
40.03
2024-09-10
|
21.0M
2024-10-08
|
0.0M
2017-03-29
|
+10.01%
2024-09-25
|
-31.20%
2018-06-26
|
+44.18%
2024-09
|
-34.18%
2018-06
|
2052 | 45.7% | 53.8% | |
| Hongyuan Green Energy Co Ltd(603185) | 21.25 | 2025-09-29 | 2018-12-28 |
日K
分K
|
255.80
2021-09-03
|
11.97
2024-09-23
|
87.0M
2024-11-01
|
0.3M
2018-12-28
|
+10.03%
2024-09-23
|
-28.43%
2022-03-18
|
+58.96%
2020-06
|
-40.67%
2022-03
|
1627 | 47.2% | 52.1% | |
| 迈瑞医疗(300760) | 239.00 | 2025-09-29 | 2018-10-16 |
日K
分K
|
503.51
2021-02-18
|
58.56
2018-10-16
|
55.7M
2018-10-18
|
0.2M
2018-10-17
|
+13.64%
2022-10-13
|
-17.05%
2021-08-19
|
+40.89%
2018-10
|
-21.30%
2021-07
|
1666 | 50.2% | 49.3% | |
| 安必平(688393) | 26.58 | 2025-09-29 | 2020-08-20 |
日K
分K
|
74.00
2020-08-20
|
12.83
2024-02-08
|
22.1M
2025-02-18
|
0.1M
2022-09-21
|
+20.02%
2025-02-14
|
-15.62%
2025-04-07
|
+36.51%
2023-06
|
-28.10%
2024-01
|
1230 | 48.5% | 50.0% | |
| 睿康股份(002692) | 5.34 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.55
2015-05-04
|
2.07
2019-06-20
|
166.3M
2025-01-22
|
0.1M
2019-06-05
|
+10.12%
2025-01-09
|
-54.70%
2015-04-29
|
+52.35%
2018-09
|
-49.27%
2015-05
|
2513 | 46.8% | 46.8% | |
| 美瑞新材(300848) | 16.03 | 2025-09-29 | 2020-07-20 |
日K
分K
|
29.33
2021-03-22
|
8.24
2022-05-05
|
44.4M
2022-08-01
|
0.0M
2020-07-21
|
+20.00%
2021-03-15
|
-38.40%
2021-04-30
|
+48.51%
2021-03
|
-30.17%
2024-01
|
1252 | 46.8% | 51.8% | |
| 上海凯鑫(300899) | 26.84 | 2025-09-29 | 2020-10-16 |
日K
分K
|
101.00
2020-10-16
|
16.12
2024-02-08
|
19.1M
2024-01-29
|
0.1M
2025-07-16
|
+20.02%
2024-07-16
|
-20.02%
2024-02-05
|
+22.13%
2024-03
|
-24.74%
2020-12
|
1194 | 51.1% | 47.2% | |
| 辉隆股份(002556) | 5.43 | 2025-09-29 | 2015-01-05 |
日K
分K
|
24.33
2015-05-28
|
3.75
2018-10-19
|
208.5M
2025-06-12
|
0.9M
2020-02-03
|
+10.08%
2016-02-23
|
-32.64%
2015-05-08
|
+32.19%
2020-02
|
-38.27%
2015-06
|
2582 | 48.4% | 47.6% | |
| 中国建筑(601668) | 5.44 | 2025-09-29 | 2015-01-05 |
日K
分K
|
12.52
2015-05-05
|
3.64
2016-06-24
|
2,689.8M
2015-04-20
|
34.8M
2016-05-24
|
+10.37%
2015-07-03
|
-28.97%
2016-05-23
|
+52.29%
2016-11
|
-30.28%
2016-06
|
2601 | 44.8% | 49.9% | |
| 华发股份(600325) | 5.48 | 2025-09-29 | 2015-01-05 |
日K
分K
|
16.58
2015-04-13
|
4.69
2025-06-23
|
247.0M
2017-04-14
|
4.8M
2015-07-13
|
+77.87%
2016-03-21
|
-45.56%
2016-03-22
|
+32.91%
2024-09
|
-47.11%
2015-05
|
2591 | 46.4% | 50.3% | |
| 九号公司-WD(689009) | 66.11 | 2025-09-29 | 2020-10-29 |
日K
分K
|
112.70
2021-01-27
|
22.86
2024-02-05
|
41.0M
2020-10-29
|
0.3M
2022-04-22
|
+23.64%
2020-10-29
|
-19.15%
2022-10-21
|
+26.78%
2024-02
|
-27.58%
2021-02
|
1186 | 48.7% | 50.2% | |
| 外高桥(600648) | 11.05 | 2025-09-29 | 2015-01-05 |
日K
分K
|
50.00
2015-06-15
|
8.10
2024-02-06
|
97.7M
2019-04-08
|
0.7M
2020-02-03
|
+10.05%
2024-01-24
|
-10.25%
2016-02-25
|
+25.51%
2024-09
|
-29.50%
2016-01
|
2587 | 48.0% | 49.4% | |
| 开创国际(600097) | 11.16 | 2025-09-29 | 2015-01-05 |
日K
分K
|
30.50
2017-02-10
|
6.41
2024-02-08
|
72.2M
2017-02-10
|
0.3M
2018-02-14
|
+10.43%
2016-07-26
|
-10.46%
2015-06-04
|
+29.77%
2015-05
|
-25.91%
2022-04
|
2462 | 50.4% | 47.5% | |
| 博晖创新(300318) | 5.58 | 2025-09-29 | 2015-05-13 |
日K
分K
|
23.80
2020-10-21
|
3.43
2024-02-08
|
148.7M
2021-08-03
|
0.5M
2019-11-27
|
+20.05%
2021-11-01
|
-15.35%
2020-12-24
|
+62.22%
2020-09
|
-41.41%
2015-06
|
2517 | 47.9% | 48.7% | |
| 青龙管业(002457) | 11.20 | 2025-09-29 | 2015-01-05 |
日K
分K
|
24.27
2017-04-27
|
5.81
2024-02-06
|
146.5M
2024-10-17
|
1.2M
2017-07-17
|
+10.05%
2015-07-17
|
-10.04%
2021-07-22
|
+85.57%
2017-04
|
-37.15%
2017-07
|
2601 | 50.4% | 47.3% | |
| 厦门信达(000701) | 5.64 | 2025-09-29 | 2015-01-05 |
日K
分K
|
30.10
2015-12-18
|
2.68
2024-02-08
|
230.6M
2025-06-13
|
0.3M
2015-06-09
|
+10.11%
2024-03-26
|
-10.30%
2015-06-25
|
+91.13%
2015-10
|
-31.16%
2024-01
|
2582 | 48.6% | 48.1% | |
| 翔楼新材(301160) | 62.20 | 2025-09-29 | 2022-06-06 |
日K
分K
|
119.90
2025-03-20
|
26.39
2024-02-06
|
12.2M
2024-12-10
|
0.2M
2023-05-12
|
+20.01%
2024-09-26
|
-20.00%
2025-04-07
|
+50.29%
2024-09
|
-26.13%
2024-01
|
798 | 49.9% | 49.0% | |
| 思科瑞(688053) | 28.51 | 2025-09-29 | 2022-07-08 |
日K
分K
|
84.38
2022-11-02
|
16.26
2024-09-18
|
12.2M
2022-07-08
|
0.2M
2022-12-21
|
+20.00%
2024-09-30
|
-19.76%
2025-04-07
|
+42.28%
2024-11
|
-30.74%
2024-01
|
758 | 45.9% | 53.2% | |
| 通宝能源(600780) | 5.71 | 2025-09-29 | 2015-01-05 |
日K
分K
|
13.48
2015-06-15
|
2.99
2021-02-04
|
123.0M
2021-04-02
|
0.5M
2017-12-29
|
+10.12%
2021-09-16
|
-10.03%
2024-02-01
|
+47.06%
2021-03
|
-29.91%
2023-12
|
2600 | 47.9% | 45.6% | |
| 壶化股份(003002) | 23.10 | 2025-09-29 | 2020-09-22 |
日K
分K
|
34.61
2025-07-23
|
9.13
2024-02-06
|
38.1M
2025-07-24
|
0.1M
2020-09-24
|
+10.04%
2020-10-20
|
-10.02%
2024-02-05
|
+60.58%
2024-09
|
-18.88%
2024-01
|
1206 | 47.8% | 50.6% | |
| 芯动联科(688582) | 75.20 | 2025-09-29 | 2023-06-30 |
日K
分K
|
88.95
2025-08-18
|
21.61
2024-02-06
|
31.4M
2023-06-30
|
0.6M
2024-05-29
|
+19.99%
2023-08-28
|
-16.56%
2025-04-07
|
+24.32%
2024-09
|
-31.65%
2024-01
|
538 | 49.3% | 48.9% | |
| 动力源(600405) | 5.79 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.06
2015-06-12
|
3.20
2024-02-06
|
259.2M
2022-08-29
|
1.3M
2018-09-03
|
+10.12%
2024-09-02
|
-11.73%
2015-05-07
|
+33.48%
2015-10
|
-29.15%
2024-01
|
2583 | 49.3% | 47.4% | |
| 华北制药(600812) | 5.81 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.24
2020-08-06
|
3.83
2024-02-06
|
237.5M
2020-04-23
|
0.7M
2018-02-14
|
+10.10%
2019-03-20
|
-10.15%
2015-07-08
|
+86.08%
2019-08
|
-28.76%
2015-08
|
2591 | 46.2% | 48.4% | |
| 贵阳银行(601997) | 5.81 | 2025-09-29 | 2016-08-16 |
日K
分K
|
21.20
2016-08-24
|
4.63
2024-09-18
|
259.1M
2016-08-24
|
0.2M
2016-08-17
|
+10.06%
2019-02-25
|
-29.83%
2017-05-22
|
+58.54%
2016-08
|
-30.03%
2017-05
|
2205 | 44.9% | 49.3% | |
| 贝仕达克(300822) | 17.45 | 2025-09-29 | 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% | |
| Ananda Drive Techniques Shanghai(603350) | 41.09 | 2025-09-29 | 2024-07-03 |
日K
分K
|
60.00
2024-07-04
|
24.60
2024-09-18
|
23.1M
2024-07-04
|
1.1M
2025-04-22
|
+32.31%
2024-07-03
|
-20.09%
2024-07-04
|
+15.22%
2024-11
|
-16.16%
2024-08
|
277 | 48.0% | 50.5% | |
| 久祺股份(300994) | 17.63 | 2025-09-29 | 2021-08-12 |
日K
分K
|
58.47
2021-12-01
|
7.11
2024-02-06
|
34.5M
2025-04-15
|
0.4M
2021-12-28
|
+20.03%
2025-04-24
|
-20.00%
2025-04-07
|
+47.51%
2021-11
|
-31.04%
2022-03
|
991 | 46.6% | 51.5% | |
| 航天晨光(600501) | 23.54 | 2025-09-29 | 2015-01-05 |
日K
分K
|
39.12
2015-06-24
|
5.73
2018-10-19
|
127.2M
2024-08-05
|
0.2M
2015-07-14
|
+10.14%
2015-07-27
|
-10.34%
2015-06-29
|
+49.22%
2024-07
|
-31.03%
2024-08
|
2599 | 50.2% | 47.9% | |
| 冀中能源(000937) | 5.90 | 2025-09-29 | 2015-01-05 |
日K
分K
|
10.60
2021-09-23
|
2.92
2020-04-28
|
479.1M
2021-09-15
|
2.8M
2018-12-26
|
+10.07%
2022-01-28
|
-14.85%
2022-06-21
|
+85.60%
2021-09
|
-23.92%
2015-07
|
2603 | 47.6% | 47.5% | |
| 天地科技(600582) | 5.93 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.01
2015-06-15
|
2.67
2020-02-04
|
254.7M
2021-07-05
|
1.1M
2015-07-13
|
+97.16%
2015-02-09
|
-50.36%
2015-12-07
|
+99.57%
2015-02
|
-55.96%
2015-12
|
2592 | 46.8% | 46.8% | |
| 上海凯宝(300039) | 6.05 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.00
2015-06-15
|
3.70
2021-02-04
|
314.0M
2022-03-17
|
1.4M
2019-08-13
|
+20.04%
2022-01-26
|
-21.63%
2015-04-21
|
+38.78%
2015-05
|
-25.69%
2022-04
|
2596 | 49.1% | 47.0% | |
| 隆鑫通用(603766) | 12.13 | 2025-09-29 | 2015-01-05 |
日K
分K
|
24.25
2015-04-20
|
2.88
2021-02-08
|
221.9M
2016-08-17
|
2.9M
2019-01-02
|
+10.09%
2021-09-07
|
-61.04%
2015-04-22
|
+31.36%
2015-05
|
-53.45%
2015-04
|
2585 | 47.7% | 47.9% | |
| 仁和药业(000650) | 6.08 | 2025-09-29 | 2015-01-05 |
日K
分K
|
17.28
2015-06-11
|
4.52
2018-02-09
|
317.3M
2019-05-16
|
0.2M
2015-09-15
|
+10.08%
2020-01-21
|
-10.03%
2015-09-16
|
+38.36%
2015-05
|
-45.05%
2015-09
|
2540 | 47.0% | 48.0% | |
| 湖南发展(000722) | 12.19 | 2025-09-29 | 2015-01-05 |
日K
分K
|
33.85
2015-06-12
|
4.71
2018-10-19
|
156.2M
2022-05-06
|
0.2M
2015-07-08
|
+10.07%
2021-11-17
|
-10.05%
2020-08-13
|
+63.88%
2022-04
|
-29.27%
2015-07
|
2563 | 48.7% | 48.3% | |
| 乾照光电(300102) | 12.20 | 2025-09-29 | 2015-01-05 |
日K
分K
|
16.96
2024-10-29
|
3.69
2020-02-04
|
357.3M
2020-09-09
|
1.4M
2018-10-10
|
+20.03%
2024-10-28
|
-20.03%
2020-09-07
|
+66.77%
2024-10
|
-34.32%
2016-01
|
2571 | 49.2% | 48.4% | |
| 三利谱(002876) | 24.40 | 2025-09-29 | 2017-05-25 |
日K
分K
|
74.80
2022-08-19
|
17.52
2024-02-06
|
26.3M
2022-06-15
|
0.0M
2017-05-26
|
+10.01%
2022-06-07
|
-31.18%
2019-03-27
|
+67.07%
2017-06
|
-36.98%
2024-01
|
2018 | 47.1% | 51.8% | |
| 南天信息(000948) | 18.35 | 2025-09-29 | 2015-01-05 |
日K
分K
|
57.97
2015-06-19
|
5.96
2018-10-12
|
145.5M
2024-09-23
|
0.2M
2018-03-09
|
+10.12%
2018-02-22
|
-22.59%
2017-03-17
|
+51.77%
2024-09
|
-37.13%
2015-07
|
2562 | 50.6% | 47.9% | |
| 红 太 阳(000525) | 6.12 | 2025-09-29 | 2015-01-05 |
日K
分K
|
29.68
2015-06-15
|
3.14
2021-05-21
|
242.8M
2025-06-18
|
0.4M
2024-04-16
|
+10.04%
2020-03-02
|
-14.65%
2024-11-01
|
+35.01%
2024-03
|
-30.74%
2024-12
|
2570 | 48.8% | 48.7% | |
| 科隆股份(300405) | 6.12 | 2025-09-29 | 2015-01-05 |
日K
分K
|
21.70
2015-05-28
|
3.24
2024-07-18
|
86.9M
2020-09-18
|
0.2M
2016-05-18
|
+162.86%
2017-12-14
|
-60.73%
2017-12-15
|
+51.46%
2019-04
|
-44.05%
2016-01
|
2515 | 50.5% | 46.2% | |
| 青松股份(300132) | 6.13 | 2025-09-29 | 2015-01-05 |
日K
分K
|
27.47
2020-11-17
|
2.61
2024-02-08
|
122.5M
2025-05-20
|
0.2M
2015-08-03
|
+20.08%
2025-05-15
|
-16.58%
2024-02-05
|
+28.75%
2016-09
|
-32.54%
2021-10
|
2490 | 47.8% | 49.6% | |
| 神剑股份(002361) | 6.16 | 2025-09-29 | 2015-05-12 |
日K
分K
|
17.34
2015-06-03
|
2.35
2024-02-07
|
306.4M
2025-01-02
|
0.1M
2015-05-21
|
+10.20%
2015-05-15
|
-10.57%
2017-07-11
|
+245.51%
2015-05
|
-42.43%
2015-06
|
2507 | 48.6% | 46.8% | |