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 | ||||||
| JZJ Chain Drugstore Corp(605266) | 20.47 | 2025-09-29 | 2020-12-01 |
日K
分K
|
101.48
2020-12-09
|
17.18
2024-09-18
|
19.9M
2024-11-05
|
0.1M
2020-12-02
|
+10.02%
2025-03-10
|
-22.26%
2022-03-01
|
+41.05%
2022-11
|
-37.07%
2024-06
|
1163 | 45.1% | 53.5% | |
| 屹通新材(300930) | 30.78 | 2025-09-29 | 2021-01-21 |
日K
分K
|
44.86
2022-07-19
|
12.09
2024-02-06
|
17.7M
2024-06-25
|
0.3M
2023-05-11
|
+20.01%
2024-04-16
|
-19.98%
2024-09-27
|
+67.18%
2024-06
|
-27.61%
2024-01
|
1127 | 49.3% | 49.2% | |
| 金徽酒(603919) | 20.52 | 2025-09-29 | 2016-03-10 |
日K
分K
|
56.17
2020-11-17
|
8.55
2019-02-01
|
55.3M
2020-12-09
|
0.1M
2016-03-11
|
+10.04%
2016-03-10
|
-22.11%
2018-04-23
|
+81.58%
2020-10
|
-23.80%
2018-04
|
2289 | 48.4% | 50.3% | |
| 德生科技(002908) | 10.35 | 2025-09-29 | 2017-10-20 |
日K
分K
|
31.33
2018-04-17
|
6.48
2024-08-23
|
132.0M
2025-07-07
|
0.0M
2017-10-25
|
+10.07%
2019-03-25
|
-34.74%
2020-04-28
|
+94.78%
2017-10
|
-35.78%
2022-03
|
1918 | 49.9% | 48.6% | |
| 智飞生物(300122) | 20.77 | 2025-09-29 | 2015-01-05 |
日K
分K
|
231.19
2021-05-17
|
8.03
2015-09-02
|
161.2M
2025-07-24
|
0.2M
2015-07-14
|
+20.01%
2024-09-30
|
-48.26%
2015-05-07
|
+90.87%
2020-07
|
-52.97%
2022-04
|
2599 | 49.4% | 49.6% | |
| 海大集团(002311) | 63.45 | 2025-09-29 | 2015-01-05 |
日K
分K
|
89.00
2021-02-18
|
8.77
2015-01-05
|
69.7M
2015-07-08
|
1.1M
2018-09-13
|
+10.06%
2015-05-06
|
-10.66%
2015-06-19
|
+33.49%
2020-07
|
-27.00%
2015-06
|
2603 | 47.9% | 50.2% | |
| 保利联合(002037) | 10.58 | 2025-09-29 | 2015-01-05 |
日K
分K
|
52.64
2015-06-03
|
4.68
2024-02-07
|
158.3M
2025-07-25
|
0.1M
2015-04-28
|
+10.08%
2024-05-14
|
-10.07%
2024-04-11
|
+40.50%
2015-05
|
-32.75%
2016-01
|
2461 | 46.7% | 49.9% | |
| 苏博特(603916) | 10.59 | 2025-09-29 | 2017-11-10 |
日K
分K
|
31.21
2020-08-21
|
6.10
2024-07-25
|
79.5M
2025-07-25
|
0.0M
2017-11-14
|
+10.05%
2025-07-21
|
-17.60%
2019-04-18
|
+50.04%
2017-11
|
-26.34%
2019-04
|
1905 | 48.0% | 49.6% | |
| Ugreen Group Ltd(301606) | 65.06 | 2025-09-29 | 2024-07-26 |
日K
分K
|
73.46
2025-08-27
|
25.34
2024-09-18
|
24.1M
2024-07-26
|
0.8M
2025-03-26
|
+20.00%
2024-09-27
|
-20.00%
2025-04-07
|
+26.38%
2024-09
|
-16.58%
2024-07
|
276 | 49.6% | 48.2% | |
| Zhejiang Lanyu Digital Technology Co Ltd(301585) | 33.16 | 2025-09-29 | 2024-12-20 |
日K
分K
|
103.00
2024-12-20
|
31.85
2025-06-23
|
15.5M
2024-12-20
|
0.8M
2025-04-28
|
+20.00%
2025-02-14
|
-22.53%
2025-05-21
|
+-36.11%
2024-12
|
-36.11%
2024-12
|
178 | 47.8% | 48.3% | |
| 盛和资源(600392) | 22.30 | 2025-09-29 | 2015-01-05 |
日K
分K
|
29.28
2021-09-01
|
6.17
2020-03-23
|
365.0M
2025-07-30
|
0.5M
2015-11-25
|
+10.12%
2016-04-18
|
-24.08%
2016-06-01
|
+74.92%
2021-01
|
-36.68%
2016-06
|
2514 | 48.5% | 49.7% | |
| 富士莱(301258) | 33.98 | 2025-09-29 | 2022-03-29 |
日K
分K
|
80.39
2022-03-29
|
19.63
2024-09-18
|
18.6M
2024-05-08
|
0.4M
2023-12-27
|
+20.01%
2025-04-22
|
-17.30%
2025-04-07
|
+25.70%
2024-09
|
-24.11%
2022-03
|
841 | 49.8% | 49.0% | |
| 千禾味业(603027) | 11.32 | 2025-09-29 | 2016-03-07 |
日K
分K
|
35.67
2021-02-10
|
5.52
2016-03-07
|
109.7M
2022-10-11
|
0.0M
2016-03-09
|
+10.04%
2018-05-09
|
-41.68%
2019-05-21
|
+109.37%
2016-03
|
-34.62%
2021-08
|
2316 | 47.9% | 50.6% | |
| 常山北明(000158) | 22.75 | 2025-09-29 | 2015-01-05 |
日K
分K
|
40.83
2015-06-03
|
3.95
2018-10-19
|
719.5M
2024-10-10
|
1.1M
2015-07-14
|
+10.10%
2015-09-11
|
-24.56%
2015-06-17
|
+155.27%
2024-10
|
-53.53%
2015-06
|
2583 | 48.5% | 48.9% | |
| 海能达(002583) | 11.42 | 2025-09-29 | 2015-01-05 |
日K
分K
|
31.02
2024-11-01
|
3.37
2024-04-16
|
678.3M
2024-11-21
|
2.3M
2017-02-03
|
+10.13%
2015-02-27
|
-10.06%
2015-09-09
|
+284.20%
2024-10
|
-31.53%
2018-01
|
2563 | 46.7% | 50.6% | |
| 巴比食品(605338) | 23.01 | 2025-09-29 | 2020-10-12 |
日K
分K
|
56.67
2020-11-18
|
12.43
2024-08-23
|
39.0M
2020-10-23
|
0.2M
2020-10-13
|
+10.02%
2020-10-13
|
-10.00%
2023-04-18
|
+164.19%
2020-10
|
-25.34%
2021-02
|
1198 | 46.6% | 52.2% | |
| 蓝盾光电(300862) | 23.32 | 2025-09-29 | 2020-08-24 |
日K
分K
|
93.60
2020-08-26
|
15.94
2022-12-23
|
33.8M
2024-10-28
|
0.2M
2022-12-29
|
+22.71%
2020-08-24
|
-28.18%
2022-06-10
|
+38.15%
2024-09
|
-25.58%
2022-06
|
1227 | 48.1% | 50.4% | |
| 金凯生科(301509) | 35.49 | 2025-09-29 | 2023-08-03 |
日K
分K
|
79.29
2023-08-14
|
22.10
2025-04-09
|
21.3M
2023-08-09
|
0.6M
2023-12-25
|
+24.04%
2023-08-07
|
-20.01%
2025-04-07
|
+31.09%
2024-09
|
-20.57%
2024-01
|
514 | 45.5% | 52.9% | |
| 未来电器(301386) | 23.75 | 2025-09-29 | 2023-03-29 |
日K
分K
|
41.20
2023-07-14
|
14.60
2024-02-06
|
23.9M
2023-07-14
|
0.4M
2024-09-20
|
+20.00%
2023-07-07
|
-15.94%
2023-08-21
|
+22.26%
2024-09
|
-24.47%
2024-01
|
598 | 50.7% | 47.5% | |
| 新日股份(603787) | 12.23 | 2025-09-29 | 2017-04-27 |
日K
分K
|
39.92
2020-11-24
|
7.22
2024-02-07
|
47.6M
2025-06-12
|
0.0M
2017-04-28
|
+10.05%
2024-02-08
|
-10.04%
2024-04-16
|
+104.33%
2017-05
|
-39.70%
2018-06
|
2038 | 48.4% | 50.1% | |
| Gansu Golden Glass Technologies Co Ltd(300093) | 12.32 | 2025-09-29 | 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% | |
| 金达莱(688057) | 12.34 | 2025-09-29 | 2020-11-11 |
日K
分K
|
48.48
2020-11-11
|
8.90
2024-08-28
|
41.4M
2020-11-11
|
0.2M
2024-09-12
|
+11.67%
2024-09-25
|
-16.32%
2025-04-07
|
+22.67%
2024-09
|
-19.71%
2024-01
|
1177 | 46.2% | 51.1% | |
| 五矿稀土(000831) | 49.78 | 2025-09-29 | 2015-01-05 |
日K
分K
|
63.08
2025-09-02
|
8.00
2018-12-25
|
174.2M
2025-09-01
|
2.1M
2020-02-03
|
+10.03%
2017-07-04
|
-10.02%
2016-02-25
|
+104.62%
2021-07
|
-30.28%
2015-06
|
2598 | 49.8% | 48.8% | |
| 国药一致(000028) | 24.99 | 2025-09-29 | 2015-01-05 |
日K
分K
|
94.11
2015-06-08
|
20.38
2022-04-26
|
26.1M
2023-03-17
|
0.3M
2017-01-24
|
+10.01%
2024-01-25
|
-24.71%
2021-05-06
|
+46.56%
2023-04
|
-15.44%
2015-06
|
2492 | 48.4% | 50.5% | |
| 翠微股份(603123) | 12.62 | 2025-09-29 | 2015-01-05 |
日K
分K
|
30.50
2022-02-11
|
5.30
2018-10-19
|
208.9M
2025-06-26
|
0.3M
2018-09-12
|
+10.98%
2015-07-07
|
-10.29%
2015-06-29
|
+125.64%
2022-01
|
-36.37%
2022-04
|
2590 | 49.3% | 47.0% | |
| 火星人(300894) | 12.65 | 2025-09-29 | 2020-12-31 |
日K
分K
|
79.50
2021-07-16
|
10.33
2024-02-06
|
49.1M
2025-01-17
|
0.5M
2022-10-11
|
+20.03%
2024-04-15
|
-19.94%
2025-04-07
|
+44.92%
2024-09
|
-22.75%
2021-02
|
1141 | 43.8% | 54.7% | |
| 开开实业(600272) | 12.69 | 2025-09-29 | 2015-01-05 |
日K
分K
|
28.66
2015-06-15
|
5.91
2021-02-03
|
63.3M
2024-12-17
|
0.2M
2019-11-14
|
+10.17%
2015-10-14
|
-10.75%
2015-06-17
|
+75.62%
2023-08
|
-22.95%
2015-07
|
2600 | 51.7% | 45.7% | |
| 航发科技(600391) | 26.77 | 2025-09-29 | 2015-01-05 |
日K
分K
|
85.16
2015-06-15
|
10.41
2018-10-25
|
66.1M
2025-04-22
|
0.4M
2015-10-14
|
+10.12%
2015-10-21
|
-10.27%
2015-07-30
|
+42.03%
2015-03
|
-30.59%
2021-01
|
2597 | 48.9% | 50.0% | |
| 中科曙光(603019) | 120.55 | 2025-09-29 | 2015-01-05 |
日K
分K
|
95.48
2025-09-02
|
16.59
2017-05-11
|
262.1M
2024-02-28
|
0.1M
2015-07-13
|
+10.04%
2015-09-28
|
-30.50%
2018-04-12
|
+75.57%
2015-04
|
-41.04%
2015-06
|
2575 | 50.6% | 48.5% | |
| 春秋电子(603890) | 13.75 | 2025-09-29 | 2017-12-12 |
日K
分K
|
23.91
2017-12-28
|
5.56
2019-01-31
|
110.5M
2024-06-03
|
0.0M
2017-12-12
|
+10.05%
2023-06-14
|
-35.71%
2018-04-27
|
+31.84%
2020-06
|
-31.07%
2024-01
|
1883 | 48.3% | 49.0% | |
| 戎美股份(301088) | 13.88 | 2025-09-29 | 2021-10-28 |
日K
分K
|
32.90
2021-10-28
|
9.24
2024-02-06
|
23.6M
2022-04-25
|
0.3M
2024-09-12
|
+20.00%
2022-04-21
|
-20.00%
2022-04-22
|
+28.36%
2024-11
|
-21.05%
2024-01
|
943 | 50.4% | 47.1% | |
| 盛天网络(300494) | 13.94 | 2025-09-29 | 2015-12-31 |
日K
分K
|
56.50
2016-07-20
|
6.69
2022-04-25
|
179.6M
2024-12-06
|
0.0M
2016-01-06
|
+20.03%
2023-11-30
|
-44.61%
2022-03-25
|
+135.70%
2016-01
|
-41.82%
2022-03
|
2358 | 49.4% | 49.3% | |
| 磁谷科技(688448) | 42.53 | 2025-09-29 | 2022-09-21 |
日K
分K
|
69.16
2025-08-19
|
15.04
2024-09-18
|
13.7M
2025-05-09
|
0.1M
2023-01-13
|
+20.01%
2025-05-08
|
-18.59%
2025-04-07
|
+58.07%
2024-10
|
-26.94%
2024-12
|
722 | 47.9% | 51.1% | |
| 苏威孚Ｂ(200581) | 14.20 | 2025-09-29 | 2015-01-05 |
日K
分K
|
39.30
2015-04-13
|
7.81
2024-01-22
|
4.3M
2016-09-07
|
0.0M
2022-11-10
|
+10.02%
2015-04-08
|
-10.69%
2022-06-08
|
+10.74%
2017-06
|
-27.38%
2023-04
|
2597 | 49.5% | 46.0% | |
| 天邑股份(300504) | 14.24 | 2025-09-29 | 2018-03-30 |
日K
分K
|
62.68
2018-05-23
|
10.24
2024-02-06
|
49.6M
2024-08-19
|
0.0M
2018-04-03
|
+20.02%
2024-09-27
|
-20.01%
2025-04-07
|
+119.91%
2018-04
|
-27.18%
2024-01
|
1813 | 52.1% | 46.7% | |
| 艾迪药业(688488) | 14.39 | 2025-09-29 | 2020-07-20 |
日K
分K
|
45.26
2020-07-31
|
6.58
2024-09-20
|
37.9M
2020-07-20
|
0.3M
2021-04-15
|
+21.28%
2020-07-20
|
-15.25%
2024-09-12
|
+36.94%
2023-04
|
-30.33%
2024-06
|
1252 | 46.2% | 52.2% | |
| 神州泰岳(300002) | 14.59 | 2025-09-29 | 2015-01-05 |
日K
分K
|
27.69
2015-06-15
|
2.70
2020-02-04
|
416.2M
2020-04-13
|
3.6M
2018-06-07
|
+20.04%
2023-04-04
|
-19.25%
2025-04-07
|
+46.50%
2020-04
|
-35.61%
2015-06
|
2592 | 49.0% | 48.1% | |
| 海正生材(688203) | 14.68 | 2025-09-29 | 2022-08-16 |
日K
分K
|
23.78
2022-08-16
|
7.38
2024-02-06
|
32.9M
2022-08-16
|
0.4M
2024-09-20
|
+20.03%
2025-09-01
|
-13.67%
2023-04-26
|
+28.56%
2022-10
|
-21.88%
2024-01
|
747 | 48.9% | 47.8% | |
| 西部超导(688122) | 60.65 | 2025-09-29 | 2019-07-22 |
日K
分K
|
99.92
2021-11-30
|
27.76
2019-12-03
|
56.4M
2023-08-02
|
0.7M
2020-04-16
|
+18.33%
2024-09-27
|
-30.49%
2022-03-03
|
+37.92%
2020-12
|
-34.47%
2024-01
|
1493 | 49.4% | 49.6% | |
| S佳通(600182) | 15.37 | 2025-09-29 | 2015-01-05 |
日K
分K
|
40.25
2016-11-30
|
7.94
2022-04-27
|
28.9M
2015-07-09
|
0.0M
2017-09-12
|
+5.16%
2015-05-14
|
-6.70%
2015-06-17
|
+41.35%
2015-05
|
-34.22%
2022-04
|
2415 | 50.5% | 47.0% | |
| 格林精密(300968) | 15.62 | 2025-09-29 | 2021-04-15 |
日K
分K
|
28.55
2024-11-06
|
6.08
2024-02-06
|
111.3M
2024-11-06
|
0.6M
2022-04-19
|
+20.02%
2023-09-25
|
-20.00%
2025-04-07
|
+52.72%
2024-10
|
-34.98%
2024-01
|
1073 | 49.1% | 49.1% | |
| 泰晶科技(603738) | 15.72 | 2025-09-29 | 2016-09-28 |
日K
分K
|
48.67
2021-12-01
|
8.14
2016-09-28
|
79.6M
2025-07-18
|
0.0M
2016-09-30
|
+10.05%
2018-03-21
|
-29.59%
2022-03-01
|
+179.46%
2016-10
|
-36.21%
2020-05
|
2176 | 48.9% | 50.0% | |
| 新化股份(603867) | 31.83 | 2025-09-29 | 2019-06-27 |
日K
分K
|
43.43
2023-03-10
|
16.20
2021-01-14
|
43.1M
2021-06-08
|
0.0M
2019-06-27
|
+21.01%
2019-06-27
|
-22.50%
2020-06-11
|
+47.03%
2020-03
|
-28.90%
2024-01
|
1495 | 49.3% | 49.6% | |
| 广州酒家(603043) | 16.21 | 2025-09-29 | 2017-06-27 |
日K
分K
|
34.58
2019-03-20
|
12.81
2024-09-18
|
27.1M
2017-07-03
|
0.0M
2017-06-28
|
+10.01%
2017-06-29
|
-26.78%
2019-05-06
|
+33.14%
2017-06
|
-23.15%
2019-05
|
1998 | 46.8% | 51.5% | |
| 云南铜业(000878) | 16.27 | 2025-09-29 | 2015-01-05 |
日K
分K
|
25.50
2015-06-05
|
7.70
2018-10-19
|
254.4M
2015-09-16
|
0.4M
2015-09-10
|
+10.05%
2022-10-10
|
-10.03%
2015-09-17
|
+31.07%
2020-11
|
-55.06%
2015-09
|
2512 | 49.7% | 47.8% | |
| Penghua Qianhai Wanke REITs Closed(184801) | 101.12 | 2025-07-07 | 2015-09-30 |
日K
分K
|
120.20
2016-10-11
|
86.01
2018-06-19
|
0.6M
2023-02-21
|
0.0M
2017-06-21
|
+2.82%
2019-01-09
|
-7.71%
2020-01-13
|
+5.30%
2019-02
|
-6.27%
2019-03
|
2367 | 49.9% | 44.7% | |
| 福莱特(601865) | 17.05 | 2025-09-29 | 2019-02-15 |
日K
分K
|
60.18
2021-09-03
|
2.88
2019-02-15
|
110.4M
2019-03-14
|
0.1M
2019-02-18
|
+10.09%
2019-02-18
|
-15.46%
2020-02-03
|
+135.76%
2019-02
|
-24.47%
2024-12
|
1581 | 47.6% | 51.2% | |
| 同仁堂(600085) | 34.21 | 2025-09-29 | 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% | |
| 德昌股份(605555) | 17.15 | 2025-09-29 | 2021-10-21 |
日K
分K
|
30.60
2025-02-26
|
12.76
2022-04-27
|
46.1M
2021-10-21
|
0.7M
2022-12-30
|
+10.03%
2023-06-16
|
-23.22%
2025-06-10
|
+36.75%
2021-11
|
-25.75%
2024-01
|
948 | 47.9% | 50.8% | |
| 金桥信息(603918) | 17.89 | 2025-09-29 | 2015-05-28 |
日K
分K
|
54.00
2015-11-17
|
5.70
2015-05-28
|
155.9M
2024-11-14
|
0.0M
2015-06-01
|
+10.09%
2015-05-28
|
-22.99%
2017-10-12
|
+235.75%
2015-06
|
-34.41%
2015-08
|
2409 | 48.4% | 49.9% | |