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 | ||||||
| 金枫酒业(600616) | 5.45 | 2025-09-30 | 2015-01-05 |
日K
分K
|
23.87
2015-06-12
|
4.07
2020-02-04
|
162.9M
2020-12-23
|
0.6M
2019-10-24
|
+10.10%
2015-06-03
|
-20.12%
2020-07-03
|
+65.84%
2020-12
|
-34.87%
2021-01
|
2601 | 50.1% | 46.9% | |
| Transportation Telecommunication & Information Development Inc Ltd Zhejiang(300469) | 78.03 | 2025-09-30 | 2015-06-11 |
日K
分K
|
167.87
2015-11-12
|
6.20
2024-02-07
|
101.9M
2024-06-21
|
0.0M
2015-06-18
|
+20.03%
2021-11-22
|
-43.31%
2017-06-22
|
+213.97%
2015-06
|
-48.07%
2017-06
|
2387 | 49.4% | 48.9% | |
| 胜利精密(002426) | 3.62 | 2025-09-30 | 2015-01-05 |
日K
分K
|
13.80
2015-03-05
|
1.31
2024-02-06
|
1,393.3M
2024-12-12
|
2.6M
2015-07-13
|
+10.27%
2022-05-20
|
-59.04%
2015-03-20
|
+55.81%
2015-05
|
-56.77%
2015-03
|
2343 | 43.4% | 49.9% | |
| 青岛海尔(600690) | 25.33 | 2025-09-30 | 2015-01-05 |
日K
分K
|
35.95
2021-02-18
|
7.24
2016-02-29
|
278.0M
2015-07-08
|
7.3M
2016-12-28
|
+10.08%
2015-07-08
|
-10.16%
2016-02-01
|
+31.65%
2024-09
|
-20.99%
2015-07
|
2524 | 48.9% | 49.6% | |
| 正川股份(603976) | 19.90 | 2025-09-30 | 2017-08-22 |
日K
分K
|
108.00
2020-08-04
|
11.31
2024-02-08
|
25.4M
2017-09-04
|
0.0M
2017-08-22
|
+10.04%
2017-08-24
|
-10.02%
2017-09-04
|
+128.77%
2020-07
|
-40.93%
2020-08
|
1958 | 48.8% | 49.7% | |
| Guangxi Rural Investment Sugar Industry Group Co Ltd(000911) | 7.23 | 2025-09-30 | 2015-01-05 |
日K
分K
|
28.60
2016-07-07
|
4.83
2019-11-19
|
63.1M
2025-07-17
|
0.1M
2015-07-14
|
+10.06%
2020-08-21
|
-10.07%
2019-01-29
|
+43.12%
2021-08
|
-29.47%
2015-06
|
2572 | 47.0% | 49.7% | |
| 梦洁股份(002397) | 3.61 | 2025-09-30 | 2015-01-05 |
日K
分K
|
19.91
2015-05-28
|
1.74
2024-07-10
|
215.7M
2025-01-08
|
0.2M
2015-07-14
|
+10.14%
2015-03-02
|
-10.12%
2024-04-12
|
+111.72%
2015-05
|
-31.32%
2016-01
|
2595 | 47.3% | 48.0% | |
| 新奥股份(600803) | 17.98 | 2025-09-30 | 2015-01-05 |
日K
分K
|
26.99
2015-06-12
|
7.99
2020-03-23
|
101.9M
2019-09-16
|
0.4M
2016-04-06
|
+10.03%
2017-03-31
|
-10.09%
2015-06-25
|
+18.59%
2022-08
|
-31.97%
2016-01
|
2538 | 50.4% | 47.4% | |
| 酷特智能(300840) | 19.77 | 2025-09-30 | 2020-07-08 |
日K
分K
|
31.97
2020-10-21
|
7.13
2020-07-08
|
110.0M
2024-11-18
|
0.0M
2020-07-09
|
+20.04%
2022-07-04
|
-20.00%
2025-04-07
|
+166.67%
2020-07
|
-20.30%
2020-12
|
1260 | 48.3% | 49.9% | |
| 杭州热电(605011) | 21.56 | 2025-09-30 | 2021-06-30 |
日K
分K
|
45.16
2023-06-28
|
7.40
2021-06-30
|
27.8M
2023-05-26
|
0.1M
2021-07-01
|
+10.05%
2021-07-02
|
-10.64%
2021-09-28
|
+157.73%
2023-05
|
-24.73%
2022-04
|
1022 | 49.6% | 49.4% | |
| 广汇物流(600603) | 8.98 | 2025-09-30 | 2015-01-05 |
日K
分K
|
26.32
2015-06-05
|
3.27
2022-03-16
|
183.0M
2022-04-20
|
0.1M
2016-06-06
|
+10.33%
2015-01-16
|
-35.60%
2015-08-14
|
+71.96%
2022-07
|
-23.36%
2015-07
|
2442 | 48.1% | 47.6% | |
| 中装建设(002822) | 3.59 | 2025-09-30 | 2016-11-29 |
日K
分K
|
19.10
2016-12-13
|
0.93
2024-07-01
|
175.7M
2022-02-25
|
0.0M
2016-12-01
|
+10.08%
2022-05-19
|
-10.02%
2020-05-14
|
+86.02%
2024-07
|
-33.98%
2024-04
|
2134 | 46.3% | 49.3% | |
| 三全食品(002216) | 10.75 | 2025-09-30 | 2015-01-05 |
日K
分K
|
36.71
2020-08-24
|
5.17
2018-10-26
|
67.3M
2015-05-29
|
0.4M
2018-09-12
|
+10.03%
2015-07-03
|
-51.60%
2015-04-02
|
+50.33%
2015-05
|
-50.29%
2015-04
|
2588 | 47.0% | 50.5% | |
| 同仁堂(600085) | 34.02 | 2025-09-30 | 2015-01-05 |
日K
分K
|
64.28
2023-05-08
|
20.00
2015-02-06
|
90.3M
2022-01-05
|
1.2M
2018-11-27
|
+10.05%
2016-06-28
|
-10.16%
2015-07-07
|
+58.09%
2015-12
|
-27.55%
2016-01
|
2601 | 48.9% | 50.1% | |
| 凯伦股份(300715) | 12.52 | 2025-09-30 | 2017-10-26 |
日K
分K
|
41.43
2020-09-15
|
5.67
2024-09-18
|
53.2M
2025-01-09
|
0.0M
2017-10-27
|
+20.02%
2025-01-09
|
-44.50%
2019-04-03
|
+53.43%
2018-03
|
-49.91%
2019-04
|
1910 | 50.2% | 48.1% | |
| 宏景科技(301396) | 78.56 | 2025-09-30 | 2022-11-11 |
日K
分K
|
111.08
2025-05-14
|
13.80
2024-02-06
|
35.0M
2025-08-27
|
0.6M
2023-07-10
|
+20.01%
2025-02-28
|
-30.24%
2025-05-16
|
+23.59%
2024-09
|
-39.13%
2024-01
|
690 | 49.7% | 49.4% | |
| 哈药股份(600664) | 3.57 | 2025-09-30 | 2015-02-17 |
日K
分K
|
13.23
2015-06-17
|
2.38
2021-02-04
|
453.0M
2025-01-07
|
2.5M
2016-10-28
|
+10.12%
2020-01-22
|
-12.34%
2015-11-12
|
+50.36%
2019-03
|
-25.70%
2019-04
|
2466 | 46.0% | 47.4% | |
| 雷柏科技(002577) | 19.62 | 2025-09-30 | 2015-01-09 |
日K
分K
|
89.89
2015-06-05
|
8.50
2022-04-27
|
58.1M
2024-12-30
|
0.3M
2015-11-16
|
+10.04%
2024-08-12
|
-10.03%
2019-04-30
|
+35.58%
2016-03
|
-32.04%
2016-01
|
2492 | 49.9% | 48.5% | |
| 三美股份(603379) | 58.82 | 2025-09-30 | 2019-04-02 |
日K
分K
|
63.48
2025-09-01
|
14.92
2021-02-08
|
41.5M
2021-08-16
|
0.0M
2019-04-03
|
+10.02%
2021-09-13
|
-10.01%
2021-09-22
|
+38.87%
2021-08
|
-21.18%
2024-07
|
1549 | 47.6% | 50.9% | |
| 海思科(002653) | 53.46 | 2025-09-30 | 2015-01-05 |
日K
分K
|
62.65
2025-08-13
|
9.43
2019-01-31
|
27.9M
2019-08-15
|
0.3M
2018-02-14
|
+10.04%
2016-03-02
|
-10.02%
2015-07-24
|
+30.07%
2019-03
|
-25.63%
2016-01
|
2596 | 48.8% | 49.5% | |
| 浙农股份(002758) | 8.89 | 2025-09-30 | 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% | |
| 润达医疗(603108) | 16.00 | 2025-09-30 | 2015-05-27 |
日K
分K
|
27.70
2023-11-13
|
4.53
2015-05-27
|
159.8M
2023-10-31
|
0.0M
2015-05-28
|
+10.04%
2023-03-01
|
-10.20%
2017-06-06
|
+119.72%
2015-06
|
-26.82%
2023-07
|
2369 | 48.0% | 49.9% | |
| 中科环保(301175) | 5.33 | 2025-09-30 | 2022-07-08 |
日K
分K
|
10.38
2022-07-18
|
3.99
2024-02-06
|
235.7M
2022-07-08
|
3.2M
2022-12-30
|
+17.77%
2022-07-11
|
-13.08%
2022-07-08
|
+17.12%
2024-09
|
-14.34%
2022-08
|
774 | 47.5% | 46.8% | |
| 吉林森工(600189) | 7.10 | 2025-09-30 | 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% | |
| 海联金汇(002537) | 8.86 | 2025-09-30 | 2015-01-05 |
日K
分K
|
17.00
2015-04-23
|
4.22
2024-02-06
|
437.6M
2025-04-24
|
0.2M
2015-07-21
|
+10.09%
2025-04-10
|
-54.23%
2015-04-30
|
+40.36%
2019-09
|
-36.08%
2022-04
|
2467 | 48.2% | 48.9% | |
| 中欣氟材(002915) | 26.55 | 2025-09-30 | 2017-12-05 |
日K
分K
|
32.84
2025-08-18
|
3.68
2017-12-05
|
120.9M
2025-05-07
|
0.0M
2017-12-07
|
+10.12%
2017-12-13
|
-10.06%
2020-02-03
|
+280.05%
2017-12
|
-33.46%
2024-01
|
1883 | 49.5% | 49.1% | |
| 中润光学(688307) | 37.13 | 2025-09-30 | 2023-02-16 |
日K
分K
|
55.22
2023-02-16
|
14.31
2024-02-07
|
13.9M
2023-02-16
|
0.3M
2024-01-19
|
+16.20%
2024-02-07
|
-18.16%
2025-04-07
|
+19.14%
2024-09
|
-32.13%
2024-01
|
627 | 49.9% | 48.3% | |
| 申联生物(688098) | 10.59 | 2025-09-30 | 2019-10-28 |
日K
分K
|
36.88
2019-10-28
|
3.63
2024-09-18
|
80.4M
2025-08-20
|
0.4M
2021-10-13
|
+20.03%
2025-08-19
|
-27.19%
2019-10-28
|
+25.91%
2024-09
|
-43.33%
2019-10
|
1429 | 48.1% | 49.1% | |
| 华能国际(600011) | 7.06 | 2025-09-30 | 2015-01-05 |
日K
分K
|
14.76
2015-06-25
|
3.74
2021-02-09
|
414.8M
2015-06-25
|
1.8M
2016-09-28
|
+10.28%
2015-06-15
|
-10.27%
2015-06-30
|
+45.06%
2021-12
|
-20.57%
2022-03
|
2601 | 46.3% | 49.6% | |
| 爱尔眼科(300015) | 12.34 | 2025-09-30 | 2015-01-05 |
日K
分K
|
55.63
2021-07-01
|
2.78
2015-01-05
|
640.5M
2024-10-08
|
5.7M
2016-01-07
|
+184.74%
2019-04-26
|
-67.53%
2019-04-29
|
+72.56%
2024-09
|
-63.97%
2019-05
|
2585 | 47.0% | 50.4% | |
| 嘉华股份(603182) | 14.04 | 2025-09-30 | 2022-09-09 |
日K
分K
|
24.40
2022-09-19
|
8.41
2024-02-08
|
29.9M
2022-09-19
|
0.2M
2022-09-13
|
+10.04%
2025-04-08
|
-10.00%
2024-02-02
|
+17.10%
2024-09
|
-20.00%
2024-01
|
729 | 50.8% | 46.9% | |
| 广田集团(002482) | 1.75 | 2025-09-30 | 2015-01-06 |
日K
分K
|
28.50
2015-04-13
|
1.43
2023-04-26
|
508.3M
2024-12-04
|
0.6M
2022-07-12
|
+10.21%
2022-03-17
|
-56.92%
2015-05-08
|
+42.16%
2015-11
|
-51.76%
2015-05
|
2572 | 45.5% | 47.6% | |
| 鹏鹞环保(300664) | 5.25 | 2025-09-30 | 2018-01-05 |
日K
分K
|
27.40
2018-01-17
|
3.88
2024-02-06
|
150.2M
2024-11-28
|
0.0M
2018-01-09
|
+19.93%
2024-11-11
|
-32.06%
2018-04-27
|
+68.88%
2018-01
|
-23.02%
2019-01
|
1866 | 49.2% | 46.9% | |
| 迦南科技(300412) | 5.25 | 2025-09-30 | 2015-01-05 |
日K
分K
|
22.91
2015-05-28
|
2.53
2024-02-08
|
148.8M
2024-12-03
|
0.0M
2015-01-05
|
+20.05%
2021-11-26
|
-20.00%
2022-01-05
|
+88.89%
2015-01
|
-41.64%
2015-06
|
2507 | 49.0% | 47.8% | |
| 密封科技(301020) | 22.75 | 2025-09-30 | 2021-07-06 |
日K
分K
|
46.50
2021-08-17
|
11.09
2024-02-06
|
23.7M
2021-07-06
|
0.3M
2022-10-11
|
+20.02%
2024-07-03
|
-19.98%
2025-04-07
|
+27.24%
2021-11
|
-27.81%
2024-01
|
1018 | 48.8% | 50.3% | |
| 聚石化学(688669) | 22.75 | 2025-09-30 | 2021-01-25 |
日K
分K
|
59.50
2021-01-25
|
9.17
2024-09-18
|
12.9M
2021-01-25
|
0.2M
2022-05-10
|
+36.18%
2022-06-23
|
-31.09%
2022-04-25
|
+39.48%
2021-09
|
-25.56%
2022-01
|
1124 | 48.9% | 49.1% | |
| 贵绳股份(600992) | 13.99 | 2025-09-30 | 2015-01-05 |
日K
分K
|
38.80
2022-09-08
|
5.28
2021-02-08
|
67.1M
2021-06-10
|
0.5M
2018-08-24
|
+10.08%
2015-05-11
|
-11.05%
2015-08-18
|
+64.52%
2022-08
|
-24.08%
2022-09
|
2601 | 48.8% | 48.4% | |
| 胜利股份(000407) | 3.49 | 2025-09-30 | 2015-01-05 |
日K
分K
|
12.89
2015-06-12
|
2.47
2024-02-06
|
268.7M
2022-10-10
|
1.2M
2015-03-30
|
+10.11%
2018-07-26
|
-10.12%
2020-01-23
|
+28.66%
2020-07
|
-31.47%
2016-01
|
2483 | 47.8% | 46.3% | |
| Hefei Hengxin Life Science and(301501) | 47.11 | 2025-09-30 | 2025-03-19 |
日K
分K
|
99.00
2025-05-28
|
40.22
2025-04-09
|
18.4M
2025-03-19
|
1.2M
2025-09-10
|
+20.01%
2025-07-07
|
-19.86%
2025-04-07
|
-
-
|
-
-
|
122 | 41.0% | 54.9% | |
| 惠天热电(000692) | 3.48 | 2025-09-30 | 2015-01-05 |
日K
分K
|
14.50
2015-06-01
|
1.88
2024-04-22
|
156.3M
2015-05-29
|
0.2M
2015-05-18
|
+10.14%
2021-09-08
|
-10.10%
2024-12-03
|
+159.35%
2015-05
|
-28.98%
2015-06
|
2532 | 47.2% | 45.8% | |
| 天顺股份(002800) | 13.92 | 2025-09-30 | 2016-05-30 |
日K
分K
|
113.38
2016-07-07
|
7.67
2024-02-08
|
50.9M
2025-04-11
|
0.0M
2016-05-31
|
+10.05%
2024-08-15
|
-34.96%
2019-04-30
|
+512.00%
2016-06
|
-30.67%
2022-06
|
2255 | 51.3% | 47.3% | |
| 八方股份(603489) | 26.08 | 2025-09-30 | 2019-11-11 |
日K
分K
|
305.89
2021-10-26
|
15.83
2024-09-24
|
21.7M
2024-12-06
|
0.1M
2022-02-16
|
+15.23%
2019-11-14
|
-29.14%
2022-03-01
|
+31.89%
2019-11
|
-35.43%
2022-07
|
1411 | 47.7% | 51.4% | |
| 宏创控股(002379) | 17.36 | 2025-09-30 | 2015-01-05 |
日K
分K
|
18.61
2025-08-29
|
2.52
2020-11-02
|
211.8M
2022-09-14
|
0.3M
2016-08-16
|
+10.12%
2022-08-01
|
-10.08%
2018-06-07
|
+43.40%
2022-07
|
-26.65%
2015-07
|
2251 | 47.3% | 47.5% | |
| 莱宝高科(002106) | 12.11 | 2025-09-30 | 2015-01-05 |
日K
分K
|
19.77
2020-08-06
|
5.01
2018-10-19
|
104.6M
2020-08-05
|
2.3M
2020-02-03
|
+10.05%
2016-04-27
|
-10.10%
2015-04-03
|
+23.51%
2020-04
|
-34.39%
2016-01
|
2449 | 50.3% | 47.5% | |
| 健友股份(603707) | 10.36 | 2025-09-30 | 2017-07-19 |
日K
分K
|
38.75
2020-06-30
|
7.98
2017-07-19
|
45.5M
2017-07-28
|
0.0M
2017-07-20
|
+10.04%
2017-07-21
|
-25.63%
2018-06-28
|
+73.56%
2017-07
|
-29.75%
2018-06
|
1982 | 47.0% | 51.6% | |
| 成都银行(601838) | 17.25 | 2025-09-30 | 2018-01-31 |
日K
分K
|
20.96
2025-06-27
|
7.36
2020-03-19
|
192.9M
2020-08-18
|
0.1M
2018-02-01
|
+10.06%
2018-07-16
|
-9.65%
2018-06-13
|
+20.95%
2020-08
|
-21.67%
2018-06
|
1848 | 47.2% | 49.6% | |
| 上海三毛(600689) | 13.79 | 2025-09-30 | 2015-01-05 |
日K
分K
|
26.68
2015-12-21
|
5.50
2021-02-04
|
56.5M
2022-03-28
|
0.1M
2015-09-18
|
+10.08%
2024-07-22
|
-10.04%
2022-04-22
|
+76.08%
2015-10
|
-29.22%
2015-09
|
2471 | 50.7% | 46.5% | |
| Zhejiang Huaye Plastics Machinery(301616) | 51.71 | 2025-09-30 | 2025-03-27 |
日K
分K
|
66.66
2025-03-31
|
37.61
2025-04-09
|
15.9M
2025-03-31
|
0.9M
2025-06-03
|
+25.04%
2025-03-31
|
-20.00%
2025-04-07
|
-
-
|
-
-
|
116 | 47.4% | 47.4% | |
| 老白干酒(600559) | 17.20 | 2025-09-30 | 2015-01-05 |
日K
分K
|
39.80
2015-06-25
|
8.10
2020-03-19
|
204.4M
2020-12-23
|
0.3M
2017-11-08
|
+10.72%
2015-04-15
|
-30.35%
2016-05-09
|
+64.82%
2020-12
|
-32.54%
2016-05
|
2404 | 48.0% | 50.7% | |
| 上海合晶(688584) | 25.74 | 2025-09-30 | 2024-02-08 |
日K
分K
|
29.65
2025-08-21
|
12.63
2024-09-18
|
43.1M
2025-08-13
|
0.4M
2024-09-11
|
+20.02%
2024-11-08
|
-19.23%
2025-04-07
|
+31.45%
2024-11
|
-14.84%
2024-08
|
385 | 45.7% | 52.5% | |