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 | ||||||
| 方直科技(300235) | 12.33 | 2025-09-29 | 2015-01-05 |
日K
分K
|
59.58
2015-06-03
|
5.51
2022-04-27
|
80.2M
2023-12-12
|
0.1M
2016-03-16
|
+20.03%
2021-12-13
|
-33.34%
2021-04-19
|
+74.02%
2015-05
|
-40.12%
2015-06
|
2465 | 50.7% | 47.8% | |
| 尚品宅配(300616) | 12.35 | 2025-09-29 | 2017-03-07 |
日K
分K
|
132.80
2018-05-16
|
9.27
2024-09-18
|
37.9M
2024-10-08
|
0.0M
2017-03-08
|
+20.00%
2025-04-17
|
-20.01%
2024-09-20
|
+96.78%
2017-03
|
-22.03%
2024-10
|
2077 | 46.8% | 51.3% | |
| Suzhou Huazhijie Telecom(603400) | 61.91 | 2025-09-29 | - |
日K
分K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| 中捷精工(301072) | 24.80 | 2025-09-29 | 2021-09-29 |
日K
分K
|
63.50
2021-12-01
|
11.71
2024-02-08
|
18.9M
2021-11-18
|
0.4M
2023-01-18
|
+20.03%
2024-02-21
|
-20.02%
2025-04-07
|
+113.48%
2021-11
|
-35.73%
2021-12
|
959 | 48.8% | 50.1% | |
| 大连热电(600719) | 6.21 | 2025-09-29 | 2015-01-05 |
日K
分K
|
12.30
2024-05-29
|
2.78
2021-02-08
|
127.4M
2024-09-20
|
0.2M
2022-05-06
|
+10.38%
2016-05-25
|
-10.04%
2018-06-13
|
+49.81%
2023-07
|
-35.54%
2024-08
|
2446 | 49.2% | 46.4% | |
| 金卡智能(300349) | 12.42 | 2025-09-29 | 2015-01-05 |
日K
分K
|
60.00
2015-06-17
|
8.42
2024-02-06
|
46.7M
2024-10-08
|
0.0M
2015-08-24
|
+20.00%
2021-06-10
|
-43.43%
2016-04-05
|
+57.27%
2016-06
|
-50.58%
2016-04
|
2421 | 49.2% | 48.6% | |
| 海优新材(688680) | 49.68 | 2025-09-29 | 2021-01-22 |
日K
分K
|
362.21
2021-11-19
|
23.12
2024-09-23
|
14.7M
2021-01-22
|
0.2M
2021-04-15
|
+20.00%
2023-12-26
|
-20.00%
2025-04-07
|
+57.31%
2021-06
|
-31.73%
2024-01
|
1125 | 44.0% | 54.9% | |
| 东方红睿轩三年定开混合(169103) | 1.87 | 2025-07-17 | 2019-12-13 |
日K
分K
|
2.22
2021-02-18
|
1.26
2022-10-25
|
1.8M
2021-08-25
|
0.0M
2023-07-21
|
+9.95%
2024-09-06
|
-10.01%
2020-02-03
|
+19.49%
2024-09
|
-12.03%
2020-03
|
1235 | 47.9% | 45.5% | |
| 茶花股份(603615) | 25.00 | 2025-09-29 | 2017-02-13 |
日K
分K
|
36.75
2017-03-24
|
6.20
2022-04-27
|
40.4M
2017-02-28
|
0.0M
2017-02-14
|
+10.05%
2023-10-10
|
-10.59%
2020-05-12
|
+177.68%
2017-02
|
-26.35%
2024-04
|
2089 | 48.3% | 49.5% | |
| 世纪鼎利(300050) | 6.25 | 2025-09-29 | 2015-01-05 |
日K
分K
|
37.90
2015-05-18
|
2.06
2024-02-08
|
291.4M
2024-08-19
|
1.3M
2015-02-02
|
+20.14%
2024-04-17
|
-49.44%
2015-05-15
|
+64.17%
2024-08
|
-35.79%
2015-05
|
2509 | 49.1% | 48.1% | |
| 广济药业(000952) | 6.28 | 2025-09-29 | 2015-01-05 |
日K
分K
|
27.71
2015-12-23
|
4.11
2024-02-08
|
66.3M
2024-05-08
|
0.4M
2019-08-08
|
+10.05%
2015-07-31
|
-17.04%
2020-05-25
|
+30.08%
2016-08
|
-27.66%
2015-06
|
2584 | 47.9% | 48.4% | |
| 达安基因(002030) | 6.29 | 2025-09-29 | 2015-01-05 |
日K
分K
|
64.49
2015-06-05
|
4.71
2024-07-25
|
389.7M
2020-04-21
|
1.4M
2018-08-14
|
+76.00%
2019-05-01
|
-48.10%
2019-05-03
|
+64.98%
2020-07
|
-52.02%
2019-04
|
2548 | 47.8% | 49.6% | |
| FESCO Group Co Ltd(600861) | 18.87 | 2025-09-29 | 2015-01-05 |
日K
分K
|
29.99
2021-10-22
|
6.15
2018-10-19
|
35.7M
2015-08-17
|
0.2M
2021-10-21
|
+10.97%
2015-08-25
|
-10.47%
2015-06-16
|
+40.29%
2024-09
|
-27.44%
2022-04
|
2590 | 48.7% | 49.4% | |
| 朗博科技(603655) | 37.80 | 2025-09-29 | 2017-12-29 |
日K
分K
|
68.00
2020-11-19
|
7.75
2017-12-29
|
19.7M
2018-01-18
|
0.0M
2018-01-02
|
+10.04%
2018-01-04
|
-10.03%
2024-02-07
|
+170.19%
2018-01
|
-61.77%
2020-12
|
1865 | 51.0% | 47.5% | |
| 铁龙物流(600125) | 6.37 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.30
2015-06-15
|
4.39
2022-04-27
|
249.1M
2015-03-17
|
3.5M
2015-07-13
|
+10.18%
2017-01-05
|
-10.10%
2015-08-14
|
+38.59%
2017-08
|
-23.16%
2016-01
|
2598 | 49.1% | 46.7% | |
| 百济神州(688235) | 301.02 | 2025-09-29 | 2021-12-15 |
日K
分K
|
346.00
2025-09-02
|
82.00
2022-04-27
|
31.8M
2021-12-15
|
0.4M
2022-09-21
|
+13.68%
2023-04-07
|
-16.66%
2025-04-07
|
+49.19%
2022-10
|
-20.81%
2023-06
|
909 | 48.7% | 50.5% | |
| 国检集团(603060) | 6.42 | 2025-09-29 | 2016-11-09 |
日K
分K
|
52.47
2016-12-08
|
5.35
2024-08-23
|
50.8M
2024-08-29
|
0.0M
2016-11-11
|
+10.07%
2024-08-16
|
-48.33%
2019-05-29
|
+193.50%
2016-11
|
-47.23%
2019-05
|
2151 | 47.0% | 50.4% | |
| 诚意药业(603811) | 12.90 | 2025-09-29 | 2017-03-15 |
日K
分K
|
46.26
2017-03-30
|
5.78
2024-02-06
|
96.6M
2025-08-06
|
0.0M
2017-03-17
|
+46.26%
2019-04-03
|
-30.12%
2018-06-15
|
+156.08%
2017-03
|
-32.24%
2017-05
|
2067 | 49.3% | 48.9% | |
| 开能健康(300272) | 6.45 | 2025-09-29 | 2015-01-05 |
日K
分K
|
27.50
2015-06-15
|
3.56
2024-02-06
|
138.4M
2021-05-12
|
0.1M
2015-07-14
|
+20.06%
2021-05-06
|
-20.62%
2015-05-05
|
+38.13%
2021-04
|
-30.77%
2016-01
|
2445 | 49.6% | 46.5% | |
| 美尔雅(600107) | 6.48 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.22
2015-06-15
|
2.71
2024-07-09
|
100.3M
2020-05-14
|
0.5M
2015-09-15
|
+10.16%
2024-07-26
|
-10.36%
2015-07-30
|
+54.49%
2024-09
|
-31.22%
2020-05
|
2555 | 47.6% | 49.0% | |
| 丰原药业(000153) | 6.48 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.99
2015-06-12
|
4.26
2024-02-06
|
150.2M
2022-12-05
|
0.3M
2015-07-20
|
+10.06%
2021-05-21
|
-30.59%
2022-09-23
|
+69.09%
2020-07
|
-34.64%
2022-09
|
2324 | 49.9% | 46.9% | |
| 人民网(603000) | 19.53 | 2025-09-29 | 2015-01-05 |
日K
分K
|
42.75
2023-09-01
|
5.98
2018-10-17
|
171.3M
2023-07-17
|
1.8M
2018-07-31
|
+10.05%
2018-03-02
|
-10.19%
2016-01-26
|
+91.45%
2019-02
|
-29.19%
2015-06
|
2601 | 50.1% | 48.1% | |
| 亚宝药业(600351) | 6.51 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.50
2015-06-03
|
4.50
2021-01-13
|
170.0M
2020-08-07
|
0.3M
2015-07-13
|
+10.10%
2024-02-06
|
-10.14%
2015-08-21
|
+40.98%
2021-11
|
-26.34%
2022-01
|
2571 | 48.5% | 46.9% | |
| Triductor Technology Suzhou Inc(688259) | 45.86 | 2025-09-29 | 2022-01-12 |
日K
分K
|
113.50
2022-01-19
|
25.28
2024-08-13
|
19.2M
2025-03-19
|
0.2M
2022-04-19
|
+24.78%
2022-01-14
|
-27.60%
2024-08-12
|
+31.09%
2023-06
|
-30.49%
2024-01
|
863 | 47.9% | 51.7% | |
| 延华智能(002178) | 6.57 | 2025-09-29 | 2015-01-16 |
日K
分K
|
27.16
2015-06-16
|
2.49
2021-02-04
|
279.2M
2024-11-08
|
0.2M
2018-02-06
|
+10.15%
2024-06-14
|
-10.08%
2024-02-02
|
+56.40%
2015-03
|
-54.85%
2018-02
|
2556 | 48.6% | 47.3% | |
| 华鹏飞(300350) | 6.59 | 2025-09-29 | 2015-04-23 |
日K
分K
|
53.06
2015-06-12
|
3.32
2020-04-28
|
164.7M
2025-04-23
|
0.2M
2015-07-22
|
+20.06%
2020-10-30
|
-19.97%
2021-07-22
|
+76.45%
2021-06
|
-29.86%
2015-06
|
2467 | 47.3% | 50.1% | |
| 雅克科技(002409) | 72.90 | 2025-09-29 | 2015-01-05 |
日K
分K
|
106.48
2021-07-30
|
10.90
2015-03-31
|
57.6M
2017-11-10
|
0.1M
2017-11-02
|
+10.02%
2016-02-29
|
-49.05%
2015-03-27
|
+42.14%
2020-02
|
-45.30%
2015-03
|
2303 | 48.2% | 51.0% | |
| 光莆股份(300632) | 13.35 | 2025-09-29 | 2017-04-06 |
日K
分K
|
31.00
2019-12-11
|
6.56
2024-02-06
|
64.1M
2025-02-12
|
0.0M
2017-04-07
|
+19.30%
2024-10-08
|
-26.93%
2020-03-26
|
+147.80%
2017-04
|
-46.07%
2020-03
|
2054 | 51.7% | 46.7% | |
| 柏诚股份(601133) | 13.38 | 2025-09-29 | 2023-04-10 |
日K
分K
|
27.16
2023-04-10
|
8.19
2024-02-06
|
85.3M
2023-04-10
|
1.4M
2024-09-20
|
+10.04%
2023-08-31
|
-22.68%
2023-04-10
|
+14.27%
2024-09
|
-38.88%
2023-04
|
591 | 48.1% | 49.9% | |
| GRINM Semiconductor Materials Co(688432) | 13.46 | 2025-09-29 | 2022-11-10 |
日K
分K
|
22.35
2023-04-17
|
7.45
2024-02-06
|
105.1M
2022-11-10
|
1.0M
2024-08-21
|
+19.97%
2024-09-26
|
-17.72%
2025-04-07
|
+28.68%
2024-09
|
-26.00%
2024-01
|
691 | 47.6% | 50.7% | |
| 一致Ｂ(200028) | 13.49 | 2025-09-29 | 2015-05-28 |
日K
分K
|
61.20
2015-05-28
|
10.15
2025-04-08
|
2.5M
2015-07-08
|
0.0M
2019-06-14
|
+10.01%
2015-07-10
|
-22.60%
2021-04-29
|
+22.70%
2023-04
|
-20.42%
2020-03
|
2395 | 47.3% | 48.7% | |
| 扬州金泉(603307) | 40.62 | 2025-09-29 | 2023-02-16 |
日K
分K
|
79.20
2023-02-24
|
26.13
2024-09-18
|
12.7M
2023-02-24
|
0.1M
2024-07-17
|
+10.01%
2023-05-11
|
-10.00%
2024-08-21
|
+67.25%
2023-02
|
-23.04%
2023-03
|
627 | 50.6% | 48.2% | |
| 东材科技(601208) | 20.33 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.47
2025-08-18
|
3.06
2018-10-19
|
145.9M
2025-07-08
|
1.0M
2018-06-06
|
+10.13%
2019-01-31
|
-26.41%
2021-07-06
|
+40.43%
2019-02
|
-25.79%
2024-01
|
2601 | 50.1% | 47.0% | |
| 贵州燃气(600903) | 6.81 | 2025-09-29 | 2017-11-07 |
日K
分K
|
26.78
2018-03-09
|
1.89
2017-11-07
|
117.2M
2017-11-27
|
0.0M
2017-11-09
|
+10.19%
2017-11-21
|
-10.01%
2020-02-03
|
+265.64%
2017-11
|
-25.18%
2021-01
|
1896 | 48.8% | 48.2% | |
| 交建股份(603815) | 13.62 | 2025-09-29 | 2019-10-21 |
日K
分K
|
31.85
2020-03-06
|
5.00
2024-08-30
|
149.2M
2022-03-22
|
0.1M
2019-10-22
|
+11.53%
2020-02-11
|
-10.01%
2019-11-14
|
+114.32%
2019-10
|
-28.50%
2020-10
|
1415 | 47.1% | 50.0% | |
| 金银河(300619) | 34.62 | 2025-09-29 | 2017-03-01 |
日K
分K
|
129.50
2021-11-26
|
13.18
2017-03-01
|
48.0M
2025-09-08
|
0.0M
2017-03-03
|
+20.02%
2024-09-02
|
-26.31%
2022-07-22
|
+315.62%
2017-03
|
-30.29%
2022-07
|
2078 | 49.2% | 50.1% | |
| 常熟银行(601128) | 6.95 | 2025-09-29 | 2016-09-30 |
日K
分K
|
15.80
2017-05-10
|
5.14
2016-09-30
|
207.0M
2021-10-21
|
0.1M
2016-10-10
|
+10.08%
2021-09-28
|
-11.50%
2022-07-08
|
+83.78%
2016-10
|
-20.02%
2017-09
|
2174 | 45.6% | 50.0% | |
| 万德斯(688178) | 27.88 | 2025-09-29 | 2020-01-14 |
日K
分K
|
56.70
2020-01-16
|
8.21
2024-09-18
|
14.5M
2025-03-25
|
0.1M
2022-04-19
|
+19.98%
2025-03-24
|
-20.00%
2020-01-23
|
+22.67%
2024-09
|
-24.56%
2024-01
|
1353 | 50.6% | 48.1% | |
| 瑞普生物(300119) | 20.96 | 2025-09-29 | 2015-01-05 |
日K
分K
|
44.41
2021-06-08
|
6.30
2018-10-19
|
73.0M
2019-05-21
|
0.2M
2015-07-13
|
+14.72%
2024-10-22
|
-14.82%
2025-06-05
|
+41.82%
2015-03
|
-28.67%
2019-05
|
2566 | 47.8% | 50.6% | |
| 芒果超媒(300413) | 35.05 | 2025-09-29 | 2015-01-21 |
日K
分K
|
99.41
2015-05-28
|
11.85
2015-01-21
|
141.1M
2025-08-18
|
0.0M
2015-01-22
|
+70.01%
2019-04-30
|
-44.67%
2019-05-01
|
+103.15%
2015-05
|
-48.30%
2015-06
|
2331 | 47.9% | 51.2% | |
| 厦门象屿(600057) | 7.02 | 2025-09-29 | 2015-01-05 |
日K
分K
|
22.76
2015-06-12
|
3.53
2020-02-04
|
136.2M
2020-07-30
|
0.3M
2015-07-13
|
+10.30%
2015-08-26
|
-30.84%
2016-05-05
|
+25.86%
2020-03
|
-30.82%
2016-05
|
2578 | 48.8% | 47.1% | |
| 博深工具(002282) | 7.06 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.69
2017-05-16
|
4.68
2024-02-08
|
75.9M
2017-05-16
|
0.4M
2019-11-18
|
+10.07%
2025-01-07
|
-10.05%
2022-05-13
|
+34.19%
2017-04
|
-29.81%
2016-01
|
2445 | 49.2% | 48.2% | |
| 昱能科技(688348) | 56.66 | 2025-09-29 | 2022-06-08 |
日K
分K
|
726.50
2022-08-29
|
37.72
2025-04-09
|
13.6M
2022-06-08
|
0.3M
2022-11-21
|
+20.01%
2024-10-08
|
-31.81%
2023-06-21
|
+68.22%
2022-06
|
-32.74%
2024-01
|
796 | 45.5% | 53.9% | |
| Zhejiang Liming Intelligent Manufacturing Co Ltd(603048) | 21.30 | 2025-09-29 | 2021-11-16 |
日K
分K
|
36.72
2021-11-25
|
10.42
2024-02-07
|
26.9M
2025-03-07
|
0.3M
2022-12-30
|
+10.04%
2024-04-16
|
-10.02%
2025-07-02
|
+24.43%
2021-11
|
-22.39%
2024-01
|
914 | 49.9% | 48.6% | |
| 中牧股份(600195) | 7.12 | 2025-09-29 | 2015-01-05 |
日K
分K
|
40.28
2015-06-03
|
5.47
2024-09-18
|
100.6M
2020-02-26
|
0.2M
2015-12-17
|
+10.79%
2015-08-25
|
-32.83%
2016-06-07
|
+31.55%
2019-08
|
-28.14%
2016-06
|
2531 | 49.2% | 49.0% | |
| 山东药玻(600529) | 21.38 | 2025-09-29 | 2015-01-05 |
日K
分K
|
76.85
2020-08-04
|
9.34
2018-02-05
|
73.9M
2020-10-21
|
0.6M
2015-09-11
|
+10.12%
2015-05-28
|
-31.76%
2016-06-08
|
+29.72%
2020-07
|
-33.72%
2020-08
|
2564 | 49.1% | 49.6% | |
| 郴电国际(600969) | 7.13 | 2025-09-29 | 2015-01-05 |
日K
分K
|
29.81
2015-06-15
|
4.20
2024-02-08
|
111.8M
2024-05-30
|
0.6M
2020-09-29
|
+10.08%
2024-05-27
|
-27.48%
2016-05-03
|
+31.38%
2015-03
|
-23.89%
2016-01
|
2600 | 49.3% | 47.2% | |
| 浙江正特(001238) | 50.04 | 2025-09-29 | 2022-09-19 |
日K
分K
|
55.82
2025-09-01
|
13.50
2024-02-07
|
20.1M
2023-11-02
|
0.2M
2022-09-21
|
+10.03%
2024-04-16
|
-10.01%
2024-02-28
|
+29.16%
2022-09
|
-22.91%
2024-01
|
724 | 48.9% | 49.9% | |
| 蓝晓科技(300487) | 58.00 | 2025-09-29 | 2015-07-02 |
日K
分K
|
73.92
2023-02-13
|
4.75
2015-07-02
|
61.9M
2018-04-13
|
0.0M
2015-07-02
|
+20.01%
2021-06-21
|
-34.59%
2022-03-25
|
+170.70%
2015-07
|
-45.60%
2022-03
|
2473 | 50.3% | 48.9% | |
| 阿科力(603722) | 43.67 | 2025-09-29 | 2017-10-25 |
日K
分K
|
67.65
2017-11-15
|
13.49
2017-10-25
|
16.3M
2017-11-15
|
0.0M
2017-10-26
|
+10.02%
2017-10-30
|
-10.01%
2018-04-12
|
+98.04%
2017-11
|
-32.00%
2024-01
|
1915 | 50.0% | 49.1% | |