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 | ||||||
| 亚光股份(603282) | 17.89 | 2025-09-29 | 2023-03-15 |
日K
分K
|
40.70
2023-04-18
|
12.08
2024-09-09
|
20.3M
2023-03-21
|
0.3M
2024-07-22
|
+10.04%
2024-09-10
|
-10.03%
2025-04-07
|
+36.57%
2023-03
|
-23.28%
2024-01
|
608 | 50.0% | 47.7% | |
| 内蒙一机(600967) | 18.36 | 2025-09-29 | 2015-01-05 |
日K
分K
|
30.68
2025-08-14
|
6.33
2024-02-05
|
276.2M
2025-07-01
|
1.1M
2015-11-18
|
+10.05%
2016-02-16
|
-10.46%
2016-01-28
|
+19.52%
2024-09
|
-32.40%
2016-01
|
2450 | 49.1% | 48.3% | |
| 联环药业(600513) | 18.90 | 2025-09-29 | 2015-01-05 |
日K
分K
|
31.58
2025-08-20
|
5.52
2018-10-12
|
116.0M
2020-02-10
|
0.6M
2019-01-23
|
+10.06%
2018-05-24
|
-19.63%
2015-04-22
|
+55.78%
2020-01
|
-24.48%
2016-01
|
2601 | 51.5% | 45.6% | |
| 邦彦技术(688132) | 18.92 | 2025-09-29 | 2022-09-23 |
日K
分K
|
31.44
2022-11-18
|
11.27
2024-02-06
|
16.1M
2022-09-23
|
0.2M
2022-12-20
|
+19.98%
2024-11-13
|
-15.41%
2025-04-07
|
+23.66%
2024-09
|
-26.82%
2024-01
|
714 | 48.0% | 50.0% | |
| Ningbo Fujia Industrial Co Ltd(603219) | 19.23 | 2025-09-29 | 2021-11-22 |
日K
分K
|
22.54
2025-08-28
|
7.95
2024-02-08
|
44.1M
2023-11-21
|
0.2M
2021-11-23
|
+10.04%
2024-01-10
|
-10.04%
2024-02-05
|
+77.27%
2021-11
|
-26.29%
2021-12
|
926 | 48.7% | 49.6% | |
| 科德数控(688305) | 64.22 | 2025-09-29 | 2021-07-09 |
日K
分K
|
161.50
2021-08-24
|
50.28
2022-04-27
|
14.1M
2021-07-09
|
0.2M
2022-02-14
|
+20.00%
2021-08-20
|
-22.37%
2025-05-28
|
+48.39%
2022-10
|
-29.82%
2022-03
|
1015 | 47.3% | 51.8% | |
| 矩子科技(300802) | 21.52 | 2025-09-29 | 2019-11-14 |
日K
分K
|
34.30
2021-08-26
|
10.33
2019-11-14
|
44.8M
2019-11-28
|
0.1M
2019-11-15
|
+20.00%
2020-09-07
|
-20.02%
2025-04-07
|
+102.58%
2019-11
|
-23.14%
2021-09
|
1415 | 49.3% | 49.5% | |
| 君亭酒店(301073) | 22.98 | 2025-09-29 | 2021-09-30 |
日K
分K
|
58.17
2022-11-04
|
13.90
2024-02-06
|
37.2M
2025-04-17
|
0.8M
2021-12-28
|
+20.01%
2024-09-24
|
-32.69%
2022-03-17
|
+45.80%
2024-09
|
-33.71%
2022-03
|
958 | 48.2% | 50.1% | |
| 星网宇达(002829) | 23.16 | 2025-09-29 | 2016-12-13 |
日K
分K
|
53.80
2020-08-18
|
10.59
2016-12-13
|
66.6M
2024-08-05
|
0.0M
2016-12-15
|
+10.04%
2024-07-09
|
-19.97%
2022-04-20
|
+167.35%
2016-12
|
-43.12%
2022-04
|
2128 | 49.2% | 49.4% | |
| 雷电微力(301050) | 46.50 | 2025-09-29 | 2021-08-24 |
日K
分K
|
170.83
2021-09-02
|
27.61
2024-02-06
|
48.7M
2024-10-16
|
0.5M
2021-12-27
|
+20.00%
2024-09-26
|
-30.36%
2022-08-25
|
+32.37%
2024-09
|
-43.75%
2022-08
|
983 | 47.1% | 51.5% | |
| 海森药业(001367) | 23.40 | 2025-09-29 | 2023-04-10 |
日K
分K
|
60.02
2023-04-11
|
17.94
2024-02-06
|
24.0M
2025-05-26
|
0.3M
2024-07-22
|
+10.01%
2025-05-23
|
-31.61%
2025-05-13
|
+27.60%
2024-09
|
-23.34%
2023-04
|
591 | 51.6% | 47.2% | |
| 力合微(688589) | 26.40 | 2025-09-29 | 2020-07-22 |
日K
分K
|
121.00
2020-07-22
|
17.75
2024-02-06
|
19.1M
2020-07-22
|
0.1M
2025-07-16
|
+20.02%
2024-09-30
|
-18.63%
2025-04-07
|
+84.21%
2021-11
|
-29.74%
2024-01
|
1250 | 49.4% | 49.4% | |
| 维科精密(301499) | 27.12 | 2025-09-29 | 2023-07-21 |
日K
分K
|
54.35
2023-08-04
|
15.70
2024-02-06
|
25.1M
2023-07-28
|
0.6M
2024-09-20
|
+30.95%
2023-07-26
|
-20.01%
2024-10-08
|
+46.70%
2024-09
|
-26.24%
2024-10
|
523 | 50.1% | 48.8% | |
| 博士眼镜(300622) | 30.86 | 2025-09-29 | 2017-03-15 |
日K
分K
|
61.85
2024-12-27
|
7.52
2018-10-11
|
59.3M
2025-02-21
|
0.0M
2017-03-21
|
+20.02%
2024-08-12
|
-34.23%
2017-05-19
|
+213.91%
2017-03
|
-38.71%
2017-05
|
2068 | 49.1% | 49.1% | |
| 北京新兴东方航空装备股份有限公司(002933) | 33.03 | 2025-09-29 | 2018-08-28 |
日K
分K
|
73.95
2018-09-10
|
17.30
2022-04-27
|
27.0M
2022-12-28
|
0.0M
2018-08-30
|
+10.02%
2022-06-23
|
-10.01%
2024-02-02
|
+33.10%
2018-08
|
-28.41%
2024-01
|
1706 | 50.5% | 48.2% | |
| 特发服务(300917) | 44.41 | 2025-09-29 | 2020-12-21 |
日K
分K
|
79.85
2024-11-08
|
16.67
2022-03-16
|
35.1M
2024-05-17
|
0.3M
2021-10-20
|
+32.48%
2020-12-23
|
-20.00%
2024-10-08
|
+104.27%
2024-09
|
-21.72%
2022-04
|
1149 | 48.8% | 50.5% | |
| 必易微(688045) | 45.78 | 2025-09-29 | 2022-05-26 |
日K
分K
|
88.15
2022-08-05
|
20.66
2024-09-20
|
10.5M
2022-05-26
|
0.2M
2023-02-07
|
+20.00%
2024-06-11
|
-15.79%
2025-04-07
|
+25.99%
2024-09
|
-32.52%
2024-01
|
804 | 47.6% | 51.4% | |
| 闻泰科技(600745) | 48.16 | 2025-09-29 | 2015-04-16 |
日K
分K
|
171.88
2020-02-26
|
14.93
2015-04-16
|
141.8M
2024-10-29
|
0.0M
2015-04-17
|
+10.27%
2015-04-28
|
-10.91%
2017-01-16
|
+86.07%
2015-04
|
-34.19%
2016-01
|
2184 | 48.6% | 50.6% | |
| 中天火箭(003009) | 48.13 | 2025-09-29 | 2020-09-25 |
日K
分K
|
94.14
2020-10-28
|
17.08
2020-09-25
|
21.3M
2020-10-30
|
0.0M
2020-09-29
|
+10.01%
2020-10-09
|
-10.01%
2025-04-07
|
+155.01%
2020-10
|
-24.93%
2021-01
|
1203 | 49.5% | 49.5% | |
| Heilongjiang Tianyouwei(603202) | 98.53 | 2025-09-29 | 2025-04-24 |
日K
分K
|
140.00
2025-04-24
|
94.76
2025-06-23
|
22.9M
2025-04-24
|
0.6M
2025-09-10
|
+6.49%
2025-05-29
|
-6.98%
2025-04-25
|
-
-
|
-
-
|
97 | 45.4% | 50.5% | |
| 扬农化工(600486) | 72.07 | 2025-09-29 | 2015-01-05 |
日K
分K
|
169.68
2021-02-18
|
19.08
2016-02-01
|
24.4M
2015-07-14
|
0.4M
2023-11-16
|
+10.29%
2015-09-15
|
-23.92%
2022-03-01
|
+21.68%
2019-12
|
-26.95%
2015-06
|
2595 | 49.7% | 49.7% | |
| Ruijie Networks Co Ltd(301165) | 89.39 | 2025-09-29 | 2022-11-21 |
日K
分K
|
106.80
2025-09-01
|
24.90
2024-02-06
|
33.1M
2022-11-21
|
1.2M
2024-07-03
|
+20.00%
2025-02-21
|
-29.10%
2025-05-28
|
+45.27%
2024-12
|
-22.16%
2024-01
|
684 | 49.9% | 49.3% | |
| 海源复材(002529) | 7.49 | 2025-09-29 | 2015-02-03 |
日K
分K
|
35.76
2021-12-16
|
4.46
2024-07-18
|
94.5M
2024-10-29
|
0.2M
2015-04-23
|
+10.07%
2019-11-25
|
-10.07%
2020-02-03
|
+62.89%
2021-08
|
-34.86%
2022-03
|
2537 | 48.3% | 49.4% | |
| 春秋航空(601021) | 53.60 | 2025-09-29 | 2015-01-21 |
日K
分K
|
76.00
2015-05-19
|
10.89
2015-01-21
|
123.8M
2015-02-02
|
0.1M
2015-01-22
|
+10.05%
2015-01-23
|
-10.01%
2015-07-24
|
+94.95%
2015-01
|
-20.81%
2015-07
|
2565 | 48.4% | 50.4% | |
| 中利集团(002309) | 2.92 | 2025-09-29 | 2015-01-05 |
日K
分K
|
35.29
2015-05-28
|
1.34
2024-04-23
|
173.0M
2022-05-24
|
0.2M
2024-04-29
|
+10.12%
2022-05-17
|
-10.27%
2015-06-01
|
+42.91%
2021-11
|
-37.70%
2018-10
|
2375 | 48.0% | 48.2% | |
| 浙富控股(002266) | 3.98 | 2025-09-29 | 2015-01-05 |
日K
分K
|
16.84
2015-06-09
|
2.67
2024-07-25
|
754.6M
2025-07-24
|
1.1M
2016-09-30
|
+10.15%
2025-07-21
|
-10.09%
2015-06-30
|
+45.71%
2020-07
|
-26.09%
2016-01
|
2500 | 45.5% | 46.8% | |
| Era Co Ltd(002641) | 4.27 | 2025-09-29 | 2015-01-05 |
日K
分K
|
11.53
2015-06-08
|
2.93
2018-10-25
|
224.0M
2024-01-15
|
0.5M
2018-08-22
|
+10.13%
2017-04-07
|
-22.81%
2015-05-11
|
+45.22%
2020-01
|
-28.92%
2015-06
|
2601 | 47.2% | 46.9% | |
| 国际医学(000516) | 4.85 | 2025-09-29 | 2015-01-05 |
日K
分K
|
34.50
2015-04-23
|
3.92
2020-04-28
|
236.3M
2025-02-21
|
0.6M
2022-01-17
|
+10.10%
2015-09-16
|
-58.90%
2015-05-18
|
+53.81%
2020-07
|
-57.78%
2015-05
|
2427 | 47.0% | 48.8% | |
| 罗普斯金(002333) | 5.35 | 2025-09-29 | 2015-01-05 |
日K
分K
|
21.35
2015-05-08
|
3.80
2019-08-12
|
114.7M
2024-01-19
|
0.1M
2019-05-07
|
+10.11%
2019-02-01
|
-46.54%
2015-05-08
|
+37.14%
2019-02
|
-37.95%
2018-09
|
2582 | 46.9% | 48.3% | |
| 金 螳 螂(002081) | 3.51 | 2025-09-29 | 2015-01-05 |
日K
分K
|
36.89
2015-03-31
|
2.81
2024-09-18
|
187.4M
2020-08-11
|
3.3M
2019-06-18
|
+10.08%
2022-04-28
|
-26.90%
2015-05-07
|
+33.84%
2016-03
|
-29.27%
2015-08
|
2575 | 45.9% | 49.1% | |
| 数源科技(000909) | 5.52 | 2025-09-29 | 2015-01-05 |
日K
分K
|
30.30
2015-06-04
|
2.70
2024-06-05
|
141.8M
2023-01-11
|
0.1M
2024-02-05
|
+10.06%
2022-01-19
|
-10.04%
2020-02-03
|
+84.81%
2022-05
|
-36.94%
2016-01
|
2574 | 50.8% | 46.3% | |
| 广田集团(002482) | 1.76 | 2025-09-29 | 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% | |
| 尚荣医疗(002551) | 3.93 | 2025-09-29 | 2015-01-05 |
日K
分K
|
50.84
2015-06-05
|
2.11
2024-02-08
|
267.5M
2020-03-10
|
0.4M
2015-07-14
|
+10.09%
2022-11-17
|
-35.67%
2015-06-10
|
+43.08%
2015-03
|
-42.77%
2015-06
|
2579 | 47.5% | 48.8% | |
| 富安娜(002327) | 7.03 | 2025-09-29 | 2015-01-05 |
日K
分K
|
21.88
2015-06-12
|
6.23
2020-02-03
|
96.9M
2015-06-05
|
0.5M
2015-07-14
|
+10.04%
2015-07-03
|
-12.54%
2025-06-10
|
+50.84%
2015-05
|
-29.00%
2015-06
|
2597 | 47.9% | 48.0% | |
| 神开股份(002278) | 9.40 | 2025-09-29 | 2015-01-05 |
日K
分K
|
24.46
2015-12-25
|
3.23
2024-02-08
|
169.3M
2025-03-24
|
0.4M
2015-09-10
|
+10.13%
2024-07-17
|
-10.45%
2015-05-25
|
+50.91%
2015-10
|
-33.49%
2018-08
|
2394 | 48.5% | 48.2% | |
| 荣安地产(000517) | 2.02 | 2025-09-29 | 2015-01-05 |
日K
分K
|
9.67
2015-04-24
|
1.67
2025-04-09
|
287.8M
2022-03-24
|
2.5M
2017-01-26
|
+10.18%
2021-02-18
|
-14.72%
2024-08-15
|
+75.31%
2015-04
|
-39.29%
2016-01
|
2569 | 45.2% | 47.1% | |
| 人人乐(002336) | 0.36 | 2025-07-03 | 2015-01-05 |
日K
分K
|
26.83
2015-06-08
|
0.34
2025-06-23
|
70.4M
2022-12-14
|
0.0M
2024-04-23
|
+10.10%
2021-11-03
|
-11.00%
2017-04-21
|
+133.62%
2022-12
|
-47.82%
2015-08
|
2455 | 48.0% | 47.9% | |
| 棕榈股份(002431) | 2.40 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.98
2015-03-25
|
1.39
2024-06-26
|
496.5M
2022-05-20
|
0.1M
2015-11-26
|
+10.20%
2022-04-27
|
-59.86%
2015-03-26
|
+70.28%
2016-03
|
-54.96%
2015-03
|
2455 | 46.2% | 48.1% | |
| 黑芝麻(000716) | 6.11 | 2025-09-29 | 2015-01-05 |
日K
分K
|
16.72
2015-03-18
|
2.53
2018-10-19
|
332.6M
2024-12-03
|
0.3M
2015-11-27
|
+10.15%
2021-01-05
|
-50.91%
2015-03-17
|
+65.37%
2024-11
|
-45.97%
2015-08
|
2356 | 47.9% | 47.6% | |
| 顺丰控股(002352) | 39.99 | 2025-09-29 | 2015-01-05 |
日K
分K
|
124.70
2021-02-18
|
8.53
2015-07-09
|
166.9M
2025-08-29
|
0.1M
2016-05-31
|
+10.12%
2015-07-31
|
-49.21%
2015-05-13
|
+188.25%
2016-06
|
-29.01%
2015-06
|
2554 | 47.5% | 50.7% | |
| 佛慈制药(002644) | 8.60 | 2025-09-29 | 2015-01-05 |
日K
分K
|
31.29
2015-04-13
|
5.84
2024-02-06
|
89.0M
2025-07-30
|
0.2M
2015-07-14
|
+10.06%
2024-07-31
|
-61.64%
2015-04-16
|
+64.60%
2015-05
|
-54.33%
2015-04
|
2589 | 48.1% | 49.1% | |
| 朗姿股份(002612) | 17.15 | 2025-09-29 | 2015-01-05 |
日K
分K
|
71.60
2021-06-01
|
6.91
2020-02-04
|
84.9M
2020-12-31
|
0.2M
2015-05-15
|
+10.06%
2015-11-17
|
-45.01%
2015-04-10
|
+100.24%
2015-05
|
-35.77%
2015-07
|
2448 | 49.2% | 49.2% | |
| 金科股份(000656) | 1.39 | 2025-09-29 | 2015-01-05 |
日K
分K
|
11.57
2015-04-10
|
0.77
2023-05-26
|
1,975.3M
2023-07-28
|
4.6M
2018-06-07
|
+10.47%
2023-05-12
|
-12.61%
2017-04-25
|
+108.20%
2023-07
|
-37.32%
2023-05
|
2525 | 44.2% | 49.3% | |
| 金河生物(002688) | 6.58 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.86
2015-04-07
|
2.91
2024-02-06
|
303.0M
2025-04-10
|
0.1M
2015-07-15
|
+10.11%
2022-07-28
|
-59.41%
2015-04-07
|
+35.07%
2020-07
|
-55.83%
2015-04
|
2569 | 47.3% | 48.7% | |
| *ST节能(000820) | 2.59 | 2025-09-29 | 2015-01-05 |
日K
分K
|
44.98
2017-03-16
|
0.82
2020-06-24
|
119.3M
2022-08-25
|
0.1M
2015-09-14
|
+10.18%
2024-08-01
|
-10.07%
2022-12-12
|
+89.34%
2021-04
|
-44.44%
2019-05
|
2321 | 45.4% | 49.6% | |
| *ST慧业(000816) | 3.09 | 2025-09-29 | 2015-01-05 |
日K
分K
|
17.20
2015-06-08
|
1.17
2020-04-02
|
466.3M
2020-12-18
|
1.0M
2020-10-28
|
+10.30%
2020-08-19
|
-10.16%
2024-04-09
|
+58.06%
2018-02
|
-30.77%
2018-05
|
2588 | 44.8% | 47.2% | |
| 甘化科工(000576) | 10.52 | 2025-09-29 | 2015-01-05 |
日K
分K
|
30.96
2015-06-08
|
4.67
2018-08-20
|
141.7M
2018-07-13
|
0.0M
2018-07-05
|
+10.08%
2024-02-07
|
-10.05%
2018-09-03
|
+48.76%
2020-07
|
-64.00%
2018-07
|
2512 | 48.6% | 48.3% | |
| 博云新材(002297) | 8.32 | 2025-09-29 | 2015-01-05 |
日K
分K
|
29.18
2015-06-02
|
4.50
2024-02-06
|
210.0M
2025-07-24
|
0.2M
2018-02-13
|
+10.07%
2020-08-03
|
-10.07%
2024-02-05
|
+46.53%
2020-05
|
-34.71%
2015-06
|
2377 | 51.2% | 46.6% | |
| 华媒控股(000607) | 4.34 | 2025-09-29 | 2015-01-05 |
日K
分K
|
21.68
2015-06-15
|
2.75
2024-07-25
|
245.0M
2025-07-14
|
0.2M
2015-04-30
|
+10.12%
2020-04-20
|
-10.10%
2018-09-21
|
+36.76%
2016-07
|
-34.51%
2016-01
|
2528 | 47.8% | 47.3% | |
| New Journey Health Technology Group Co Ltd(002219) | 2.19 | 2025-09-29 | 2015-01-05 |
日K
分K
|
39.99
2015-04-14
|
0.88
2020-06-12
|
426.9M
2024-12-26
|
0.0M
2022-06-24
|
+10.20%
2024-02-05
|
-60.55%
2015-04-28
|
+47.63%
2022-06
|
-54.97%
2015-04
|
2173 | 44.4% | 49.7% | |