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 | ||||||
| 联诚精密(002921) | 15.69 | 2025-09-26 | 2017-12-27 |
日K
分K
|
52.58
2018-06-01
|
7.81
2024-02-08
|
44.6M
2025-08-06
|
0.0M
2017-12-29
|
+10.04%
2024-02-07
|
-24.02%
2019-04-15
|
+61.92%
2018-05
|
-35.02%
2019-04
|
1872 | 50.9% | 47.8% | |
| 航发控制(000738) | 19.62 | 2025-09-26 | 2015-01-05 |
日K
分K
|
45.15
2015-05-27
|
10.46
2020-02-04
|
111.1M
2020-07-21
|
0.8M
2015-10-14
|
+10.04%
2018-02-26
|
-10.01%
2015-07-02
|
+37.22%
2015-10
|
-23.42%
2015-06
|
2599 | 48.6% | 49.7% | |
| 海锅股份(301063) | 26.14 | 2025-09-26 | 2021-09-24 |
日K
分K
|
58.00
2021-09-24
|
10.71
2024-02-06
|
25.5M
2025-03-19
|
0.3M
2023-09-08
|
+20.01%
2022-10-25
|
-17.42%
2024-02-02
|
+55.82%
2022-10
|
-31.08%
2024-01
|
962 | 46.8% | 51.9% | |
| C宏盛(601096) | 4.30 | 2025-09-26 | 2023-12-22 |
日K
分K
|
9.90
2023-12-22
|
3.50
2024-08-27
|
485.4M
2023-12-22
|
6.7M
2025-06-18
|
+10.12%
2024-09-10
|
-21.50%
2023-12-22
|
+37.06%
2024-09
|
-25.23%
2023-12
|
418 | 44.7% | 46.7% | |
| 川金诺(300505) | 20.11 | 2025-09-26 | 2016-03-15 |
日K
分K
|
114.10
2016-12-01
|
7.68
2024-02-06
|
86.9M
2025-07-08
|
0.0M
2016-03-17
|
+20.03%
2021-06-16
|
-33.10%
2020-04-09
|
+157.93%
2016-03
|
-37.65%
2024-01
|
2306 | 51.1% | 47.7% | |
| 上海电力(600021) | 19.51 | 2025-09-26 | 2015-01-05 |
日K
分K
|
35.30
2015-05-26
|
6.15
2018-10-19
|
310.3M
2025-08-19
|
1.4M
2018-02-14
|
+10.37%
2015-04-15
|
-10.18%
2015-08-21
|
+64.93%
2021-09
|
-32.98%
2015-06
|
2524 | 47.5% | 48.5% | |
| 芯能科技(603105) | 9.09 | 2025-09-26 | 2018-07-09 |
日K
分K
|
28.99
2018-08-14
|
5.52
2020-02-04
|
126.6M
2021-10-19
|
0.0M
2018-07-10
|
+10.06%
2020-02-10
|
-10.03%
2022-03-15
|
+275.00%
2018-07
|
-35.24%
2019-07
|
1745 | 49.0% | 49.0% | |
| 佛燃能源(002911) | 11.69 | 2025-09-26 | 2017-11-22 |
日K
分K
|
38.86
2018-01-17
|
6.31
2022-04-27
|
86.4M
2022-08-03
|
0.0M
2017-11-23
|
+70.00%
2019-05-01
|
-44.36%
2019-05-03
|
+91.25%
2022-07
|
-43.30%
2019-05
|
1883 | 50.8% | 46.7% | |
| 滨江集团(002244) | 12.06 | 2025-09-26 | 2015-01-05 |
日K
分K
|
12.96
2022-09-09
|
3.24
2018-10-16
|
264.9M
2015-09-16
|
4.0M
2018-12-26
|
+10.09%
2015-07-03
|
-10.06%
2015-06-19
|
+64.34%
2015-03
|
-17.94%
2022-12
|
2594 | 45.8% | 50.0% | |
| 永创智能(603901) | 11.36 | 2025-09-26 | 2015-05-29 |
日K
分K
|
20.42
2016-01-06
|
5.42
2024-09-18
|
98.9M
2024-12-02
|
0.0M
2015-06-03
|
+10.06%
2015-06-01
|
-10.09%
2015-09-24
|
+79.71%
2015-06
|
-28.86%
2016-01
|
2485 | 48.2% | 50.1% | |
| Jee Technology Co Ltd(688162) | 36.30 | 2025-09-26 | 2021-11-10 |
日K
分K
|
133.55
2021-12-01
|
15.29
2024-09-18
|
22.5M
2021-11-10
|
0.3M
2023-08-10
|
+15.64%
2021-11-11
|
-20.02%
2025-04-07
|
+41.34%
2021-11
|
-32.95%
2024-01
|
934 | 47.2% | 51.6% | |
| 引力传媒(603598) | 17.04 | 2025-09-26 | 2015-05-27 |
日K
分K
|
38.05
2015-11-30
|
4.32
2015-05-27
|
95.2M
2024-12-17
|
0.0M
2015-06-02
|
+10.05%
2022-01-10
|
-10.02%
2022-04-25
|
+306.01%
2015-06
|
-32.16%
2015-08
|
2325 | 49.7% | 49.0% | |
| 晶升股份(688478) | 38.54 | 2025-09-26 | 2023-04-24 |
日K
分K
|
62.88
2023-04-28
|
21.02
2024-09-23
|
23.1M
2023-04-24
|
0.3M
2025-06-06
|
+20.20%
2023-04-26
|
-20.00%
2023-05-04
|
+31.08%
2023-04
|
-35.19%
2024-01
|
572 | 47.2% | 51.6% | |
| 金现代(300830) | 12.23 | 2025-09-26 | 2020-05-06 |
日K
分K
|
21.50
2020-05-25
|
4.02
2024-02-07
|
120.5M
2025-08-07
|
0.1M
2020-05-08
|
+20.03%
2022-10-19
|
-20.00%
2025-04-07
|
+180.76%
2020-05
|
-25.62%
2024-01
|
1303 | 49.4% | 48.7% | |
| 金时科技(002951) | 17.44 | 2025-09-26 | 2019-03-15 |
日K
分K
|
38.63
2019-04-08
|
3.89
2024-07-17
|
48.1M
2025-07-10
|
0.0M
2019-03-18
|
+10.05%
2022-09-19
|
-12.83%
2025-06-19
|
+140.53%
2019-03
|
-30.64%
2019-04
|
1576 | 47.7% | 48.5% | |
| 中矿资源(002738) | 44.56 | 2025-09-26 | 2015-01-05 |
日K
分K
|
78.49
2022-09-15
|
6.28
2015-01-05
|
85.2M
2021-08-23
|
0.0M
2015-01-05
|
+10.06%
2015-01-13
|
-28.62%
2021-05-06
|
+173.09%
2015-01
|
-40.94%
2015-06
|
2473 | 49.5% | 49.3% | |
| 太阳纸业(002078) | 14.54 | 2025-09-26 | 2015-01-05 |
日K
分K
|
21.75
2021-02-23
|
3.80
2016-01-27
|
236.1M
2015-07-27
|
0.6M
2015-07-22
|
+10.09%
2015-04-08
|
-10.06%
2019-04-29
|
+28.47%
2020-07
|
-20.67%
2016-01
|
2583 | 49.7% | 47.3% | |
| 福建水泥(600802) | 5.65 | 2025-09-26 | 2015-01-05 |
日K
分K
|
15.85
2015-06-18
|
2.58
2024-08-23
|
133.8M
2017-02-23
|
1.4M
2023-06-07
|
+10.22%
2015-11-03
|
-12.34%
2020-07-08
|
+36.75%
2020-02
|
-33.10%
2016-01
|
2601 | 49.8% | 47.1% | |
| 湘油泵(603319) | 44.13 | 2025-09-26 | 2016-11-30 |
日K
分K
|
63.50
2017-01-06
|
10.51
2020-05-06
|
48.4M
2025-08-11
|
0.0M
2016-12-01
|
+34.72%
2017-11-29
|
-29.56%
2019-05-10
|
+240.98%
2016-12
|
-29.64%
2024-12
|
2136 | 50.0% | 48.5% | |
| 建投能源(000600) | 7.20 | 2025-09-26 | 2015-01-05 |
日K
分K
|
17.49
2015-06-15
|
3.46
2022-04-27
|
314.1M
2022-07-12
|
2.3M
2016-09-30
|
+10.11%
2020-02-25
|
-11.41%
2015-06-15
|
+37.32%
2024-03
|
-32.14%
2015-08
|
2580 | 47.4% | 48.5% | |
| 鑫宏业(301310) | 42.11 | 2025-09-26 | 2023-06-02 |
日K
分K
|
57.36
2023-06-21
|
18.80
2024-09-18
|
15.7M
2025-01-23
|
0.5M
2024-08-13
|
+15.36%
2025-05-06
|
-19.99%
2025-04-07
|
+11.00%
2024-02
|
-31.12%
2024-01
|
556 | 47.1% | 51.3% | |
| 英科医疗(300677) | 37.76 | 2025-09-26 | 2017-07-21 |
日K
分K
|
166.66
2021-01-25
|
4.99
2017-07-21
|
74.8M
2018-02-01
|
0.0M
2017-07-25
|
+20.00%
2020-11-06
|
-20.01%
2024-09-13
|
+77.03%
2020-02
|
-37.34%
2022-04
|
1980 | 50.5% | 47.8% | |
| 华绿生物(300970) | 14.20 | 2025-09-26 | 2021-04-12 |
日K
分K
|
50.00
2021-04-12
|
9.27
2024-02-06
|
30.6M
2025-04-09
|
0.6M
2024-09-23
|
+20.03%
2025-04-08
|
-15.24%
2024-02-05
|
+22.90%
2024-09
|
-32.92%
2021-07
|
1076 | 49.3% | 49.3% | |
| 安集科技(688019) | 223.12 | 2025-09-26 | 2019-07-22 |
日K
分K
|
357.75
2020-07-07
|
96.28
2024-08-23
|
10.5M
2024-10-09
|
0.3M
2020-04-13
|
+20.00%
2020-05-06
|
-27.66%
2020-04-28
|
+47.53%
2021-05
|
-33.03%
2021-03
|
1493 | 48.2% | 51.2% | |
| 惠柏新材(301555) | 30.39 | 2025-09-26 | 2023-10-31 |
日K
分K
|
84.00
2023-10-31
|
19.10
2025-04-09
|
17.2M
2023-10-31
|
0.5M
2024-09-09
|
+20.01%
2024-05-06
|
-18.53%
2025-04-07
|
+18.42%
2024-09
|
-30.22%
2023-11
|
457 | 49.5% | 48.8% | |
| 中迪投资(000609) | 4.24 | 2025-09-26 | 2015-01-29 |
日K
分K
|
25.11
2015-06-15
|
1.15
2024-06-11
|
120.4M
2023-12-13
|
0.1M
2024-05-09
|
+10.13%
2021-03-22
|
-10.08%
2018-09-21
|
+64.55%
2021-08
|
-51.10%
2024-05
|
2532 | 46.8% | 49.3% | |
| 国科军工(688543) | 49.39 | 2025-09-26 | 2023-06-21 |
日K
分K
|
63.63
2025-05-12
|
28.35
2024-02-06
|
27.2M
2023-06-21
|
0.5M
2024-09-10
|
+19.23%
2024-10-08
|
-15.53%
2025-05-22
|
+17.94%
2024-09
|
-29.46%
2024-01
|
543 | 47.5% | 51.2% | |
| 锴威特(688693) | 38.70 | 2025-09-26 | 2023-08-18 |
日K
分K
|
96.99
2023-08-18
|
20.50
2024-04-16
|
14.2M
2023-08-18
|
0.4M
2024-01-04
|
+20.01%
2024-06-14
|
-20.01%
2025-04-07
|
+46.08%
2024-06
|
-30.41%
2024-08
|
503 | 46.5% | 52.7% | |
| Liaoning HeZhan Energy Group Co Ltd(000809) | 3.11 | 2025-09-26 | 2015-01-05 |
日K
分K
|
14.65
2015-04-10
|
1.45
2024-04-22
|
133.6M
2025-09-10
|
0.4M
2024-08-23
|
+10.20%
2015-07-08
|
-32.91%
2015-05-12
|
+41.98%
2021-09
|
-29.14%
2015-05
|
2591 | 45.5% | 45.0% | |
| 恒天海龙(000677) | 5.06 | 2025-09-26 | 2015-09-28 |
日K
分K
|
8.46
2016-03-28
|
1.81
2024-02-08
|
217.3M
2025-05-08
|
0.4M
2016-02-02
|
+10.16%
2024-06-13
|
-10.12%
2024-06-14
|
+108.59%
2024-10
|
-26.47%
2024-11
|
2315 | 46.7% | 47.2% | |
| 方盛制药(603998) | 12.08 | 2025-09-26 | 2015-01-05 |
日K
分K
|
21.70
2015-05-27
|
4.50
2019-01-04
|
112.4M
2025-08-20
|
0.1M
2015-07-02
|
+10.08%
2021-12-08
|
-10.03%
2015-08-18
|
+70.33%
2015-05
|
-37.84%
2015-07
|
2525 | 47.4% | 49.3% | |
| 永安行(603776) | 21.05 | 2025-09-26 | 2017-08-17 |
日K
分K
|
51.17
2017-08-31
|
7.68
2024-02-06
|
59.8M
2024-12-10
|
0.0M
2017-08-18
|
+10.05%
2024-04-16
|
-18.11%
2019-05-16
|
+159.48%
2017-08
|
-30.35%
2018-08
|
1946 | 49.4% | 49.2% | |
| 广大特材(688186) | 26.95 | 2025-09-26 | 2020-02-11 |
日K
分K
|
77.28
2020-02-11
|
8.49
2024-08-23
|
36.7M
2025-06-26
|
0.4M
2020-12-15
|
+18.28%
2024-09-25
|
-12.26%
2021-09-29
|
+37.84%
2024-11
|
-29.29%
2020-02
|
1357 | 47.5% | 51.3% | |
| Gansu Golden Glass Technologies Co Ltd(300093) | 12.53 | 2025-09-26 | 2015-01-05 |
日K
分K
|
67.27
2022-07-22
|
5.13
2019-01-31
|
79.3M
2024-10-23
|
1.0M
2020-02-03
|
+20.03%
2024-05-21
|
-20.04%
2025-04-07
|
+70.01%
2023-12
|
-45.36%
2024-01
|
2423 | 49.2% | 49.2% | |
| 顺发恒业(000631) | 3.14 | 2025-09-26 | 2015-01-05 |
日K
分K
|
9.14
2015-04-23
|
2.15
2024-08-28
|
262.4M
2023-10-26
|
0.6M
2021-06-09
|
+10.19%
2015-07-02
|
-35.17%
2015-05-11
|
+47.36%
2015-11
|
-33.50%
2016-01
|
2601 | 44.9% | 45.9% | |
| 通裕重工(300185) | 3.14 | 2025-09-26 | 2015-01-05 |
日K
分K
|
9.52
2015-04-22
|
1.47
2018-10-19
|
1,087.3M
2020-09-09
|
0.8M
2015-06-05
|
+20.11%
2020-08-11
|
-67.36%
2015-04-20
|
+46.11%
2020-07
|
-62.03%
2015-04
|
2557 | 44.1% | 46.0% | |
| 深深房Ａ(000029) | 30.63 | 2025-09-26 | 2015-01-05 |
日K
分K
|
33.08
2025-08-26
|
5.76
2015-01-19
|
113.9M
2016-03-04
|
0.7M
2015-07-08
|
+10.06%
2022-05-25
|
-10.05%
2015-07-07
|
+77.52%
2015-03
|
-29.10%
2020-11
|
1595 | 48.9% | 48.5% | |
| 三超新材(300554) | 26.37 | 2025-09-26 | 2017-04-21 |
日K
分K
|
60.60
2018-04-12
|
9.99
2017-04-21
|
40.4M
2023-11-10
|
0.0M
2017-04-26
|
+20.03%
2021-05-13
|
-20.00%
2021-01-13
|
+61.13%
2017-04
|
-31.90%
2021-01
|
2040 | 50.0% | 48.9% | |
| 深振业Ａ(000006) | 9.51 | 2025-09-26 | 2015-01-05 |
日K
分K
|
19.84
2015-06-12
|
3.29
2024-02-06
|
390.8M
2022-12-05
|
2.2M
2019-08-09
|
+10.09%
2024-09-18
|
-10.12%
2015-06-15
|
+79.05%
2024-10
|
-29.86%
2020-08
|
2486 | 47.7% | 47.7% | |
| 宏德股份(301163) | 28.15 | 2025-09-26 | 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% | |
| 航天工程(603698) | 21.45 | 2025-09-26 | 2015-01-28 |
日K
分K
|
71.15
2015-05-28
|
9.80
2024-02-06
|
57.5M
2021-01-18
|
0.0M
2015-01-29
|
+10.04%
2019-09-25
|
-23.69%
2017-05-16
|
+54.72%
2015-05
|
-33.20%
2015-06
|
2584 | 51.3% | 46.7% | |
| 华谊集团(600623) | 8.39 | 2025-09-26 | 2015-03-24 |
日K
分K
|
41.96
2015-06-10
|
5.01
2024-02-06
|
97.2M
2018-05-18
|
0.0M
2015-03-24
|
+10.07%
2015-10-26
|
-10.38%
2015-08-31
|
+38.95%
2015-03
|
-30.26%
2015-07
|
2542 | 47.8% | 48.5% | |
| 新潮能源(600777) | 3.60 | 2025-09-26 | 2015-06-12 |
日K
分K
|
5.56
2015-06-19
|
1.34
2021-02-01
|
932.7M
2022-06-13
|
0.3M
2015-06-15
|
+10.29%
2020-08-04
|
-10.50%
2015-07-01
|
+36.13%
2021-08
|
-27.52%
2015-07
|
2274 | 43.8% | 46.7% | |
| 聚胶股份(301283) | 41.44 | 2025-09-26 | 2022-09-02 |
日K
分K
|
64.77
2022-10-24
|
20.80
2024-09-18
|
9.2M
2025-05-16
|
0.1M
2023-03-01
|
+14.86%
2024-09-27
|
-18.84%
2025-04-07
|
+28.13%
2022-10
|
-22.50%
2024-01
|
734 | 48.6% | 50.3% | |
| Shanghai Aohua Photoelectricity Endoscope Co Ltd(688212) | 49.14 | 2025-09-26 | 2021-11-15 |
日K
分K
|
84.00
2023-01-16
|
31.51
2024-09-20
|
23.4M
2021-11-15
|
0.3M
2023-11-16
|
+18.37%
2024-09-27
|
-12.48%
2022-04-22
|
+33.20%
2022-09
|
-21.27%
2024-06
|
931 | 46.1% | 52.7% | |
| 奥特维(688516) | 50.48 | 2025-09-26 | 2020-05-21 |
日K
分K
|
186.12
2021-12-13
|
31.08
2025-06-17
|
20.5M
2024-10-09
|
0.1M
2021-04-14
|
+49.88%
2020-11-16
|
-34.44%
2020-12-24
|
+56.28%
2021-06
|
-41.10%
2020-10
|
1292 | 48.1% | 51.4% | |
| 龙泉股份(002671) | 4.85 | 2025-09-26 | 2015-01-05 |
日K
分K
|
25.24
2015-06-12
|
2.90
2024-02-08
|
170.7M
2023-10-27
|
0.3M
2015-10-19
|
+10.12%
2024-10-08
|
-10.06%
2021-11-24
|
+52.46%
2015-06
|
-36.90%
2016-01
|
2503 | 46.7% | 47.6% | |
| 凯立新材(688269) | 38.00 | 2025-09-26 | 2021-06-09 |
日K
分K
|
106.91
2021-06-23
|
20.86
2024-08-28
|
23.2M
2021-06-09
|
0.1M
2023-08-09
|
+45.75%
2021-06-09
|
-14.36%
2021-07-05
|
+75.30%
2021-06
|
-27.64%
2024-01
|
1036 | 43.8% | 54.8% | |
| 颀中科技(688352) | 13.40 | 2025-09-26 | 2023-04-20 |
日K
分K
|
18.93
2023-04-20
|
8.23
2024-09-18
|
110.6M
2023-04-20
|
2.1M
2023-12-19
|
+19.97%
2024-09-27
|
-16.93%
2025-04-07
|
+30.27%
2024-09
|
-28.55%
2024-01
|
584 | 47.8% | 48.6% | |
| 华电重工(601226) | 6.94 | 2025-09-26 | 2015-01-05 |
日K
分K
|
25.05
2015-05-28
|
3.45
2020-02-04
|
126.5M
2025-03-24
|
0.6M
2018-06-06
|
+10.09%
2021-10-25
|
-10.03%
2022-10-18
|
+34.36%
2023-02
|
-26.59%
2015-06
|
2600 | 49.2% | 45.2% | |