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 | ||||||
| 京蓝科技(000711) | 1.75 | 2025-09-29 | 2015-01-05 |
日K
分K
|
18.48
2015-03-23
|
1.27
2023-05-30
|
232.7M
2022-01-27
|
0.2M
2015-10-23
|
+10.34%
2023-04-20
|
-50.11%
2015-03-26
|
+69.58%
2022-01
|
-42.19%
2015-03
|
2185 | 45.7% | 48.8% | |
| 老板电器(002508) | 18.91 | 2025-09-29 | 2015-01-05 |
日K
分K
|
54.50
2018-01-15
|
15.97
2015-08-26
|
53.6M
2018-02-28
|
0.9M
2015-07-14
|
+10.04%
2015-05-18
|
-47.35%
2015-04-17
|
+27.92%
2024-09
|
-50.26%
2015-04
|
2599 | 47.5% | 51.1% | |
| Gansu Yatai Industrial Development Co Ltd(000691) | 11.82 | 2025-09-29 | 2015-01-05 |
日K
分K
|
13.78
2015-12-28
|
2.21
2025-04-09
|
83.6M
2015-08-20
|
0.2M
2017-11-21
|
+10.12%
2018-10-25
|
-10.11%
2024-02-27
|
+39.05%
2020-07
|
-39.69%
2018-06
|
2522 | 49.0% | 46.7% | |
| 珠江啤酒(002461) | 10.10 | 2025-09-29 | 2015-01-05 |
日K
分K
|
27.16
2015-06-03
|
3.95
2018-10-19
|
85.5M
2020-12-23
|
1.3M
2020-02-03
|
+10.12%
2018-03-20
|
-51.34%
2016-04-15
|
+40.34%
2018-05
|
-52.27%
2016-04
|
2565 | 48.2% | 48.2% | |
| 韶能股份(000601) | 5.03 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.00
2015-12-23
|
2.77
2024-02-08
|
300.6M
2025-07-08
|
0.9M
2017-12-22
|
+10.12%
2022-03-22
|
-10.07%
2025-04-07
|
+55.36%
2015-08
|
-29.77%
2016-01
|
2528 | 48.1% | 47.0% | |
| 广东鸿图(002101) | 13.79 | 2025-09-29 | 2015-01-05 |
日K
分K
|
37.38
2022-07-22
|
5.70
2021-02-04
|
82.3M
2022-06-15
|
0.7M
2018-12-19
|
+10.06%
2020-02-18
|
-26.69%
2016-04-29
|
+87.35%
2022-06
|
-32.34%
2016-01
|
2492 | 48.9% | 49.0% | |
| 粤 传 媒(002181) | 8.02 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.47
2015-06-11
|
2.83
2018-10-19
|
246.3M
2022-11-23
|
0.6M
2015-07-14
|
+10.13%
2018-11-08
|
-10.05%
2022-11-15
|
+83.63%
2022-11
|
-38.40%
2016-01
|
2590 | 48.4% | 47.3% | |
| 巨轮智能(002031) | 8.19 | 2025-09-29 | 2015-01-05 |
日K
分K
|
16.14
2015-04-14
|
1.57
2021-02-02
|
1,169.0M
2024-12-11
|
2.7M
2018-09-25
|
+10.22%
2021-06-07
|
-67.12%
2015-04-27
|
+78.80%
2022-06
|
-62.54%
2015-05
|
2548 | 44.9% | 46.0% | |
| 高鸿股份(000851) | 0.38 | 2025-09-26 | 2015-01-05 |
日K
分K
|
27.79
2015-06-11
|
0.65
2025-09-11
|
388.5M
2023-09-13
|
0.4M
2024-05-07
|
+10.08%
2018-10-30
|
-31.06%
2016-04-07
|
+35.26%
2020-11
|
-52.31%
2024-05
|
2496 | 48.5% | 48.4% | |
| 一汽轿车(000800) | 6.97 | 2025-09-29 | 2015-01-05 |
日K
分K
|
30.50
2015-06-09
|
5.06
2018-10-19
|
191.5M
2023-11-29
|
0.8M
2019-04-12
|
+10.07%
2022-11-18
|
-10.07%
2015-07-13
|
+29.69%
2017-09
|
-26.57%
2015-07
|
2593 | 47.4% | 49.1% | |
| 东易日盛(002713) | 5.43 | 2025-09-29 | 2015-01-05 |
日K
分K
|
57.60
2015-05-28
|
1.96
2024-07-17
|
119.9M
2024-12-09
|
0.3M
2018-09-20
|
+10.19%
2024-07-18
|
-35.47%
2017-12-26
|
+73.97%
2015-05
|
-35.85%
2015-06
|
2567 | 47.0% | 50.4% | |
| 蓝帆医疗(002382) | 5.55 | 2025-09-29 | 2015-01-05 |
日K
分K
|
38.40
2020-07-14
|
4.11
2024-07-09
|
124.0M
2020-05-28
|
0.2M
2015-07-14
|
+10.06%
2015-07-15
|
-48.45%
2015-03-16
|
+46.06%
2020-05
|
-40.26%
2015-03
|
2481 | 47.4% | 48.9% | |
| 大丰实业(603081) | 13.46 | 2025-09-29 | 2017-04-20 |
日K
分K
|
32.18
2017-05-03
|
7.62
2024-02-06
|
91.2M
2025-03-26
|
0.0M
2017-04-21
|
+10.04%
2021-11-11
|
-10.03%
2025-04-07
|
+77.27%
2017-04
|
-29.78%
2018-04
|
2043 | 49.0% | 48.8% | |
| 雪天盐业(600929) | 5.99 | 2025-09-29 | 2018-03-26 |
日K
分K
|
24.51
2018-05-22
|
4.45
2018-03-26
|
151.1M
2022-07-01
|
0.1M
2018-03-27
|
+10.07%
2020-04-02
|
-10.03%
2020-01-23
|
+66.63%
2018-04
|
-21.05%
2018-08
|
1810 | 46.4% | 49.9% | |
| 顾地科技(002694) | 4.24 | 2025-09-29 | 2015-03-17 |
日K
分K
|
28.40
2016-12-19
|
1.93
2021-02-09
|
144.6M
2022-01-11
|
0.0M
2018-02-12
|
+10.13%
2024-10-22
|
-37.15%
2015-04-28
|
+39.89%
2015-03
|
-34.60%
2015-04
|
2344 | 48.3% | 48.2% | |
| 蓝焰控股(000968) | 6.89 | 2025-09-29 | 2015-04-15 |
日K
分K
|
18.59
2017-12-04
|
5.30
2024-02-06
|
117.7M
2022-05-11
|
0.9M
2020-05-25
|
+10.07%
2015-09-16
|
-10.05%
2015-08-20
|
+52.98%
2021-08
|
-35.54%
2015-07
|
2399 | 49.4% | 47.2% | |
| 太阳能(000591) | 4.60 | 2025-09-29 | 2015-04-17 |
日K
分K
|
27.85
2015-04-27
|
2.65
2018-10-19
|
649.5M
2021-01-05
|
0.0M
2015-04-17
|
+10.17%
2015-07-09
|
-53.42%
2015-05-07
|
+56.07%
2015-04
|
-41.00%
2015-05
|
2528 | 46.0% | 48.9% | |
| 博济医药(300404) | 10.00 | 2025-09-29 | 2015-04-24 |
日K
分K
|
42.43
2015-06-01
|
3.59
2015-04-24
|
86.2M
2025-03-10
|
0.0M
2015-04-29
|
+160.20%
2017-12-11
|
-54.99%
2017-12-12
|
+511.25%
2015-05
|
-48.31%
2015-06
|
2459 | 48.8% | 48.8% | |
| 山东华鹏(603021) | 4.62 | 2025-09-29 | 2015-04-23 |
日K
分K
|
43.97
2015-05-28
|
2.32
2024-07-18
|
97.2M
2024-10-31
|
0.0M
2015-04-24
|
+10.10%
2024-11-21
|
-57.70%
2015-04-28
|
+296.93%
2015-05
|
-45.76%
2015-06
|
2427 | 47.4% | 49.0% | |
| 北信源(300352) | 5.86 | 2025-09-29 | 2015-01-05 |
日K
分K
|
57.00
2015-04-27
|
2.91
2018-10-19
|
421.2M
2025-08-21
|
2.6M
2015-04-22
|
+19.97%
2025-08-21
|
-80.17%
2015-04-27
|
+64.36%
2015-10
|
-70.06%
2015-04
|
2538 | 48.3% | 48.3% | |
| 凌云B股(900957) | 0.09 | 2025-06-09 | 2015-01-05 |
日K
分K
|
1.77
2015-12-25
|
0.09
2025-06-09
|
15.7M
2015-04-14
|
0.0M
2025-04-28
|
+10.37%
2024-06-06
|
-10.22%
2024-06-14
|
+42.93%
2015-05
|
-42.62%
2024-05
|
2532 | 42.9% | 51.5% | |
| 锦港B股(900952) | 0.03 | 2025-07-18 | 2015-01-05 |
日K
分K
|
1.02
2015-05-28
|
0.02
2025-06-30
|
19.7M
2025-06-30
|
0.0M
2024-06-07
|
+12.00%
2025-07-04
|
-53.33%
2025-06-30
|
+33.66%
2015-04
|
-41.61%
2024-06
|
2497 | 41.1% | 44.6% | |
| 华电B股(900937) | 0.17 | 2025-09-29 | 2015-01-05 |
日K
分K
|
0.93
2015-06-25
|
0.10
2019-12-03
|
26.5M
2015-06-25
|
0.0M
2018-09-06
|
+10.34%
2020-04-03
|
-10.10%
2020-06-16
|
+49.25%
2015-04
|
-22.34%
2022-01
|
2590 | 40.7% | 43.0% | |
| 丹科B股(900921) | 0.19 | 2025-09-29 | 2015-01-07 |
日K
分K
|
1.10
2015-06-03
|
0.08
2024-06-06
|
14.2M
2015-06-03
|
0.0M
2023-11-03
|
+10.22%
2020-07-01
|
-10.19%
2024-05-08
|
+30.57%
2020-07
|
-21.00%
2023-03
|
2486 | 42.0% | 43.6% | |
| 永辉超市(601933) | 4.75 | 2025-09-29 | 2015-01-05 |
日K
分K
|
12.32
2018-01-25
|
2.08
2024-04-16
|
1,394.4M
2024-12-04
|
4.7M
2015-08-11
|
+10.22%
2024-09-04
|
-10.09%
2015-08-14
|
+60.62%
2024-09
|
-24.40%
2015-06
|
2589 | 44.4% | 50.4% | |
| 金隅集团(601992) | 1.65 | 2025-09-29 | 2015-01-05 |
日K
分K
|
9.08
2017-04-17
|
1.24
2024-08-23
|
1,693.1M
2017-04-17
|
5.3M
2017-01-19
|
+10.19%
2025-07-21
|
-10.39%
2015-06-15
|
+57.50%
2017-04
|
-22.56%
2015-08
|
2585 | 43.1% | 46.4% | |
| 神农科技(300189) | 4.33 | 2025-09-29 | 2015-01-05 |
日K
分K
|
16.56
2015-04-14
|
1.68
2024-06-26
|
526.3M
2025-04-09
|
1.7M
2018-10-10
|
+20.10%
2024-11-13
|
-62.44%
2015-04-09
|
+88.23%
2015-05
|
-48.18%
2015-04
|
2359 | 48.5% | 46.8% | |
| 中海达(300177) | 9.66 | 2025-09-29 | 2015-01-05 |
日K
分K
|
34.56
2015-06-02
|
3.40
2024-02-06
|
293.3M
2024-10-09
|
1.3M
2018-02-14
|
+20.08%
2024-04-26
|
-33.97%
2017-05-02
|
+68.25%
2024-09
|
-38.22%
2017-05
|
2530 | 50.3% | 47.8% | |
| 新研股份(300159) | 2.62 | 2025-09-29 | 2015-03-18 |
日K
分K
|
45.00
2015-05-12
|
1.47
2025-04-07
|
503.9M
2021-08-11
|
0.0M
2015-03-20
|
+20.09%
2021-09-27
|
-48.51%
2015-05-13
|
+94.33%
2015-03
|
-39.59%
2015-06
|
2469 | 46.5% | 49.7% | |
| 际华集团(601718) | 3.52 | 2025-09-29 | 2015-01-05 |
日K
分K
|
27.70
2015-08-18
|
2.30
2024-09-10
|
892.2M
2025-08-12
|
4.2M
2015-07-03
|
+10.14%
2025-06-17
|
-10.19%
2015-07-14
|
+40.71%
2015-06
|
-27.61%
2016-01
|
2591 | 46.0% | 47.5% | |
| 郑煤机(601717) | 25.00 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.55
2025-09-11
|
4.57
2020-04-28
|
229.5M
2019-09-18
|
4.3M
2019-01-17
|
+10.10%
2015-06-01
|
-10.34%
2015-08-27
|
+55.14%
2021-02
|
-26.30%
2021-03
|
2401 | 48.4% | 48.2% | |
| Guangdong DFP New Material Group Co Ltd(601515) | 4.43 | 2025-09-29 | 2015-01-05 |
日K
分K
|
32.16
2015-06-12
|
2.17
2024-08-29
|
167.1M
2024-09-05
|
0.3M
2018-10-26
|
+10.18%
2024-08-20
|
-17.94%
2017-03-23
|
+45.65%
2019-03
|
-27.95%
2016-01
|
2589 | 46.8% | 48.0% | |
| 广深铁路(601333) | 3.34 | 2025-09-29 | 2015-01-05 |
日K
分K
|
9.38
2015-06-08
|
1.89
2021-08-05
|
611.3M
2015-04-28
|
5.7M
2020-10-20
|
+10.12%
2024-04-24
|
-10.83%
2015-07-22
|
+48.45%
2015-04
|
-25.65%
2016-01
|
2601 | 44.2% | 44.8% | |
| 天舟文化(300148) | 4.74 | 2025-09-29 | 2015-01-05 |
日K
分K
|
32.67
2015-04-10
|
2.19
2024-06-24
|
318.3M
2021-11-08
|
0.1M
2015-06-11
|
+20.08%
2021-12-06
|
-19.41%
2025-04-07
|
+55.64%
2023-04
|
-34.49%
2015-06
|
2345 | 48.1% | 48.4% | |
| 金通灵(300091) | 2.97 | 2025-09-29 | 2015-01-05 |
日K
分K
|
37.92
2015-03-30
|
1.08
2024-06-24
|
293.5M
2024-11-08
|
0.2M
2015-01-09
|
+20.16%
2025-05-08
|
-59.74%
2015-04-02
|
+51.35%
2024-09
|
-58.46%
2015-04
|
2514 | 46.0% | 49.1% | |
| 江南水务(601199) | 5.60 | 2025-09-29 | 2015-01-05 |
日K
分K
|
11.03
2015-06-08
|
3.26
2019-01-07
|
113.0M
2020-03-16
|
0.6M
2018-10-10
|
+10.23%
2015-06-03
|
-11.01%
2015-08-20
|
+33.90%
2021-11
|
-26.24%
2015-07
|
2576 | 46.4% | 47.4% | |
| 龙江交通(601188) | 3.41 | 2025-09-29 | 2015-01-05 |
日K
分K
|
9.95
2015-06-18
|
2.33
2021-02-09
|
198.2M
2023-09-21
|
0.4M
2018-08-22
|
+10.24%
2015-08-03
|
-10.37%
2015-08-20
|
+32.52%
2023-09
|
-21.54%
2024-08
|
2599 | 45.3% | 44.7% | |
| 中国化学(601117) | 7.46 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.42
2021-09-10
|
5.15
2016-01-27
|
378.5M
2015-04-20
|
6.0M
2016-06-23
|
+10.06%
2021-03-01
|
-10.22%
2015-09-11
|
+47.92%
2021-08
|
-21.24%
2020-03
|
2598 | 48.2% | 48.3% | |
| 四川成渝(601107) | 5.62 | 2025-09-29 | 2015-01-05 |
日K
分K
|
9.85
2015-06-18
|
2.78
2021-02-08
|
196.0M
2024-10-17
|
1.1M
2021-07-06
|
+10.10%
2021-11-19
|
-10.17%
2015-06-24
|
+50.28%
2021-12
|
-25.70%
2016-01
|
2580 | 45.2% | 46.2% | |
| 宁波热电(600982) | 4.46 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.20
2015-06-15
|
2.51
2020-02-04
|
280.4M
2024-12-19
|
0.7M
2019-11-21
|
+10.38%
2015-01-16
|
-10.35%
2015-06-24
|
+38.17%
2022-02
|
-25.72%
2015-07
|
2505 | 47.7% | 45.3% | |
| 金利华电(300069) | 19.08 | 2025-09-29 | 2015-01-05 |
日K
分K
|
64.01
2015-06-02
|
6.00
2024-02-08
|
39.8M
2025-08-12
|
0.1M
2018-01-24
|
+20.03%
2021-05-20
|
-20.00%
2025-08-11
|
+55.31%
2015-05
|
-43.41%
2018-05
|
2474 | 49.2% | 49.2% | |
| 中青宝(300052) | 11.92 | 2025-09-29 | 2015-01-05 |
日K
分K
|
49.50
2015-06-17
|
6.68
2021-02-04
|
120.1M
2021-11-05
|
0.3M
2015-10-23
|
+20.03%
2024-10-14
|
-19.98%
2025-04-07
|
+84.00%
2021-09
|
-37.56%
2022-04
|
2459 | 50.4% | 48.1% | |
| 招商公路(001965) | 9.87 | 2025-09-29 | 2017-12-25 |
日K
分K
|
15.38
2017-12-29
|
6.42
2021-02-04
|
118.4M
2017-12-28
|
0.8M
2019-08-13
|
+10.07%
2020-06-24
|
-10.05%
2020-01-23
|
+21.07%
2017-12
|
-17.25%
2018-01
|
1876 | 48.5% | 47.7% | |
| 福成股份(600965) | 4.83 | 2025-09-29 | 2015-01-05 |
日K
分K
|
22.50
2015-06-18
|
3.08
2024-09-18
|
101.8M
2025-04-09
|
0.2M
2018-10-15
|
+10.11%
2015-09-01
|
-10.08%
2024-12-16
|
+28.88%
2016-09
|
-20.33%
2021-01
|
2593 | 47.1% | 48.4% | |
| 梅花生物(600873) | 10.64 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.30
2015-06-15
|
3.63
2018-10-11
|
386.6M
2016-05-30
|
1.8M
2016-05-26
|
+10.01%
2015-07-09
|
-10.13%
2015-09-11
|
+29.69%
2020-07
|
-25.67%
2015-09
|
2480 | 46.5% | 48.8% | |
| 中炬高新(600872) | 18.42 | 2025-09-29 | 2015-01-05 |
日K
分K
|
83.38
2020-09-03
|
10.11
2016-01-29
|
163.7M
2015-09-11
|
0.3M
2015-09-08
|
+10.41%
2015-11-26
|
-10.45%
2015-04-30
|
+44.00%
2015-04
|
-25.44%
2015-09
|
2512 | 48.2% | 50.5% | |
| 梅雁吉祥(600868) | 2.70 | 2025-09-29 | 2015-01-05 |
日K
分K
|
10.84
2015-08-18
|
1.56
2024-06-26
|
986.7M
2015-08-19
|
5.3M
2024-01-15
|
+10.72%
2016-01-05
|
-10.44%
2015-07-16
|
+80.31%
2015-08
|
-27.09%
2015-07
|
2592 | 45.4% | 46.4% | |
| 安科生物(300009) | 10.00 | 2025-09-29 | 2015-03-18 |
日K
分K
|
30.11
2015-12-23
|
7.34
2022-04-27
|
330.6M
2025-07-31
|
0.3M
2015-07-14
|
+56.01%
2019-05-01
|
-40.85%
2019-05-03
|
+53.46%
2015-11
|
-35.94%
2019-05
|
2541 | 48.0% | 49.9% | |
| 鲁 泰Ｂ(200726) | 4.77 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.47
2015-06-17
|
3.40
2021-12-30
|
6.9M
2015-06-16
|
0.0M
2025-06-17
|
+10.04%
2015-04-03
|
-9.98%
2015-06-29
|
+21.05%
2023-06
|
-24.56%
2020-03
|
2598 | 43.6% | 44.8% | |
| 云煤能源(600792) | 3.73 | 2025-09-29 | 2015-01-05 |
日K
分K
|
11.29
2015-06-05
|
2.56
2018-10-19
|
149.7M
2023-11-24
|
0.9M
2018-06-13
|
+10.23%
2015-09-10
|
-10.13%
2015-10-16
|
+34.25%
2015-11
|
-23.32%
2015-07
|
2594 | 48.0% | 47.0% | |