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 | ||||||
| 盘龙药业(002864) | 29.31 | 2025-09-29 | 2017-11-16 |
日K
分K
|
81.36
2018-04-12
|
12.04
2017-11-16
|
30.4M
2022-03-28
|
0.0M
2017-11-20
|
+10.02%
2017-11-23
|
-10.02%
2018-02-06
|
+124.05%
2022-03
|
-45.34%
2022-04
|
1879 | 49.8% | 49.3% | |
| 兰州民百(600738) | 4.96 | 2025-09-29 | 2015-01-05 |
日K
分K
|
16.28
2015-06-05
|
3.25
2024-02-08
|
200.1M
2025-04-23
|
0.3M
2018-08-21
|
+10.21%
2015-09-10
|
-22.82%
2019-03-06
|
+33.43%
2021-05
|
-34.86%
2021-06
|
2513 | 48.3% | 47.4% | |
| 大商股份(600694) | 17.69 | 2025-09-29 | 2015-01-05 |
日K
分K
|
73.01
2015-04-13
|
12.36
2024-02-06
|
75.0M
2024-12-13
|
0.4M
2017-12-13
|
+10.21%
2015-11-25
|
-12.60%
2022-05-30
|
+22.65%
2024-12
|
-24.75%
2016-01
|
2601 | 50.2% | 47.9% | |
| 哈药股份(600664) | 3.60 | 2025-09-29 | 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% | |
| 复旦复华(600624) | 5.43 | 2025-09-29 | 2015-01-05 |
日K
分K
|
17.97
2015-06-16
|
2.76
2024-08-28
|
245.1M
2019-03-18
|
1.0M
2015-07-14
|
+10.31%
2015-07-28
|
-10.50%
2016-01-04
|
+77.91%
2019-03
|
-28.61%
2024-08
|
2592 | 48.9% | 48.0% | |
| 申达股份(600626) | 4.30 | 2025-09-29 | 2015-01-05 |
日K
分K
|
27.10
2015-06-12
|
2.16
2024-02-08
|
178.0M
2024-12-19
|
0.8M
2015-10-29
|
+10.85%
2015-08-26
|
-10.14%
2015-08-20
|
+46.15%
2015-01
|
-26.28%
2020-03
|
2550 | 46.7% | 48.4% | |
| 金杯汽车(600609) | 4.84 | 2025-09-29 | 2015-01-05 |
日K
分K
|
9.78
2020-07-13
|
2.88
2024-02-06
|
220.8M
2024-11-14
|
0.7M
2015-09-22
|
+10.20%
2015-02-27
|
-10.23%
2016-01-07
|
+33.46%
2024-11
|
-35.24%
2015-09
|
2384 | 46.8% | 48.3% | |
| 益佰制药(600594) | 4.09 | 2025-09-29 | 2015-01-05 |
日K
分K
|
37.68
2015-06-15
|
2.76
2024-07-10
|
112.2M
2025-08-20
|
1.0M
2015-07-13
|
+10.07%
2025-08-19
|
-10.47%
2016-02-25
|
+26.78%
2019-02
|
-31.68%
2015-08
|
2596 | 47.6% | 48.4% | |
| 侨银环保(002973) | 15.35 | 2025-09-29 | 2020-01-06 |
日K
分K
|
31.20
2020-07-20
|
6.89
2020-01-06
|
45.3M
2025-05-30
|
0.0M
2020-01-07
|
+10.04%
2025-05-29
|
-10.04%
2025-04-08
|
+109.19%
2020-01
|
-25.58%
2020-03
|
1380 | 48.6% | 49.3% | |
| 山鹰纸业(600567) | 1.80 | 2025-09-29 | 2015-01-05 |
日K
分K
|
8.50
2015-06-17
|
1.33
2024-06-21
|
823.4M
2015-06-17
|
1.8M
2015-07-22
|
+10.14%
2015-03-20
|
-10.25%
2015-07-01
|
+40.21%
2015-03
|
-15.11%
2018-10
|
2583 | 42.5% | 46.0% | |
| 国发股份(600538) | 5.56 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.58
2015-06-12
|
2.90
2024-08-23
|
126.8M
2022-04-29
|
0.4M
2015-07-08
|
+10.15%
2024-09-19
|
-10.38%
2015-06-23
|
+58.01%
2020-03
|
-33.73%
2021-11
|
2484 | 47.0% | 47.9% | |
| 亿晶光电(600537) | 3.96 | 2025-09-29 | 2015-01-05 |
日K
分K
|
13.89
2015-06-12
|
2.12
2024-08-28
|
460.7M
2025-07-23
|
0.5M
2015-08-25
|
+10.17%
2019-02-01
|
-10.20%
2016-01-25
|
+43.00%
2016-03
|
-29.01%
2024-06
|
2576 | 47.3% | 48.4% | |
| 浙商银行(601916) | 3.00 | 2025-09-29 | 2019-11-26 |
日K
分K
|
5.58
2019-11-26
|
2.45
2024-09-11
|
947.8M
2019-11-26
|
7.8M
2021-11-03
|
+9.98%
2020-06-12
|
-10.52%
2020-06-18
|
+14.84%
2024-09
|
-9.76%
2023-05
|
1402 | 41.0% | 44.1% | |
| 津药药业(600488) | 4.06 | 2025-09-29 | 2015-01-05 |
日K
分K
|
13.29
2015-06-12
|
3.10
2024-02-06
|
74.1M
2020-06-19
|
0.5M
2018-12-28
|
+10.11%
2020-02-03
|
-10.07%
2015-07-20
|
+27.94%
2015-03
|
-20.88%
2024-01
|
2513 | 48.9% | 44.6% | |
| 杭萧钢构(600477) | 2.66 | 2025-09-29 | 2015-01-05 |
日K
分K
|
12.17
2015-06-04
|
2.10
2024-09-18
|
329.7M
2022-08-18
|
1.4M
2015-03-30
|
+10.19%
2025-02-11
|
-25.51%
2015-06-02
|
+53.62%
2015-04
|
-30.57%
2016-04
|
2583 | 44.9% | 49.6% | |
| 盘江股份(600395) | 5.26 | 2025-09-29 | 2015-01-05 |
日K
分K
|
16.20
2015-06-08
|
4.41
2025-04-07
|
127.2M
2023-02-21
|
1.3M
2018-12-26
|
+10.16%
2015-09-01
|
-10.88%
2015-06-05
|
+41.94%
2021-08
|
-45.43%
2015-08
|
2551 | 47.7% | 48.1% | |
| 钢研纳克(300797) | 16.76 | 2025-09-29 | 2019-11-01 |
日K
分K
|
31.19
2019-12-12
|
5.40
2019-11-01
|
66.1M
2025-08-29
|
0.1M
2019-11-04
|
+20.01%
2020-09-30
|
-31.97%
2022-02-23
|
+245.52%
2019-11
|
-31.98%
2022-02
|
1425 | 51.0% | 47.0% | |
| 通葡股份(600365) | 3.30 | 2025-09-29 | 2015-02-17 |
日K
分K
|
20.28
2016-04-20
|
1.80
2021-02-05
|
131.9M
2015-10-23
|
0.1M
2020-08-26
|
+10.14%
2016-03-24
|
-10.60%
2016-05-19
|
+59.99%
2015-05
|
-41.01%
2018-06
|
2417 | 47.2% | 47.3% | |
| 国机汽车(600335) | 6.00 | 2025-09-29 | 2015-01-05 |
日K
分K
|
25.29
2015-06-12
|
4.30
2021-02-09
|
183.6M
2022-06-23
|
0.3M
2018-10-09
|
+10.09%
2021-02-18
|
-10.83%
2018-03-30
|
+28.33%
2022-06
|
-31.95%
2018-10
|
2451 | 48.2% | 49.0% | |
| 农发种业(600313) | 6.26 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.87
2022-06-06
|
1.93
2018-10-19
|
322.1M
2022-04-21
|
0.7M
2015-07-14
|
+10.18%
2018-02-07
|
-10.28%
2015-08-14
|
+80.82%
2022-05
|
-23.30%
2017-05
|
2592 | 48.2% | 47.9% | |
| 三峡新材(600293) | 3.02 | 2025-09-29 | 2015-01-05 |
日K
分K
|
13.85
2015-06-01
|
1.81
2021-02-02
|
171.2M
2024-11-29
|
0.1M
2015-05-18
|
+54.31%
2016-03-18
|
-35.01%
2016-03-21
|
+159.35%
2015-05
|
-35.19%
2015-06
|
2448 | 46.5% | 48.6% | |
| 铜峰电子(600237) | 7.35 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.60
2015-06-15
|
2.71
2020-02-04
|
233.5M
2020-03-02
|
0.9M
2015-07-14
|
+10.39%
2015-09-15
|
-10.18%
2015-06-18
|
+102.33%
2020-02
|
-30.70%
2024-01
|
2514 | 49.6% | 47.3% | |
| 圣济堂(600227) | 2.33 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.70
2015-06-24
|
1.04
2024-07-01
|
264.9M
2024-12-12
|
0.7M
2018-02-01
|
+10.20%
2015-06-15
|
-10.26%
2015-08-14
|
+30.09%
2024-07
|
-36.16%
2015-07
|
2432 | 45.7% | 47.0% | |
| 冠中生态(300948) | 13.44 | 2025-09-29 | 2021-02-25 |
日K
分K
|
47.79
2021-02-25
|
7.08
2024-02-08
|
38.3M
2023-08-29
|
0.3M
2022-09-20
|
+20.02%
2022-02-17
|
-17.70%
2021-02-25
|
+35.13%
2024-09
|
-22.78%
2024-01
|
1107 | 48.0% | 49.6% | |
| 长春一东(600148) | 19.67 | 2025-09-29 | 2015-01-05 |
日K
分K
|
47.34
2017-01-24
|
9.25
2024-02-08
|
35.9M
2017-02-14
|
0.2M
2015-07-08
|
+10.08%
2015-10-14
|
-10.14%
2015-09-11
|
+46.52%
2017-01
|
-31.42%
2016-01
|
2508 | 50.1% | 48.2% | |
| 亚盛集团(600108) | 2.92 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.57
2015-06-12
|
2.23
2024-02-06
|
340.5M
2015-05-28
|
4.0M
2019-11-15
|
+10.17%
2025-04-08
|
-10.13%
2015-07-02
|
+28.08%
2020-03
|
-24.74%
2016-01
|
2600 | 46.4% | 44.9% | |
| 万家创业板2年定期开放混合A(161914) | 0.73 | 2025-09-29 | 2021-03-01 |
日K
分K
|
1.14
2021-08-06
|
0.46
2024-09-20
|
11.0M
2021-06-02
|
0.0M
2024-09-03
|
+20.00%
2024-09-11
|
-9.15%
2025-04-07
|
+28.26%
2024-09
|
-22.25%
2024-01
|
1103 | 44.9% | 48.0% | |
| 富国汇利回报两年定期开放债券(161014) | 1.40 | 2025-09-26 | 2019-12-16 |
日K
分K
|
1.41
2025-08-27
|
1.08
2021-01-11
|
2.1M
2020-07-01
|
0.0M
2021-04-16
|
+2.31%
2020-02-25
|
-5.02%
2020-05-12
|
+2.86%
2020-02
|
-6.55%
2020-06
|
1302 | 42.2% | 30.6% | |
| 博时研究优选3年封闭混合A(160527) | 1.05 | 2025-09-29 | 2020-06-19 |
日K
分K
|
1.34
2021-02-22
|
0.54
2024-02-05
|
3.0M
2021-02-23
|
0.0M
2022-09-08
|
+10.03%
2024-09-18
|
-9.65%
2025-04-07
|
+25.88%
2024-09
|
-17.16%
2024-01
|
1177 | 47.1% | 46.5% | |
| 南方创业板2年定期开放混合(160143) | 1.21 | 2025-09-29 | 2021-03-17 |
日K
分K
|
1.28
2021-11-22
|
0.64
2024-02-05
|
29.3M
2021-05-10
|
0.0M
2023-10-18
|
+11.84%
2024-09-03
|
-9.16%
2025-04-07
|
+23.24%
2024-09
|
-16.18%
2024-10
|
1000 | 46.1% | 47.0% | |
| 兴全合兴两年封闭运作混合(LOF)A(163418) | 0.74 | 2025-09-29 | 2021-04-15 |
日K
分K
|
1.02
2021-07-22
|
0.45
2024-02-06
|
10.7M
2024-10-08
|
0.0M
2024-09-02
|
+7.31%
2024-09-09
|
-8.87%
2025-04-07
|
+17.07%
2024-09
|
-14.51%
2024-01
|
1072 | 44.6% | 47.5% | |
| Shanghai Orient Chuangxin Youxuan Three year Regularly Open Hybrid Securities In(169106) | 1.10 | 2025-09-29 | 2019-12-18 |
日K
分K
|
1.11
2025-09-01
|
0.92
2022-03-16
|
24.6M
2021-08-12
|
0.0M
2025-03-25
|
+2.05%
2020-01-23
|
-4.66%
2021-02-24
|
+4.82%
2024-09
|
-4.12%
2021-03
|
1378 | 40.9% | 37.8% | |
| 广州发展(600098) | 6.66 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.25
2015-06-09
|
4.91
2024-02-05
|
277.4M
2017-03-08
|
0.8M
2018-07-10
|
+10.10%
2015-08-07
|
-11.82%
2015-07-02
|
+27.43%
2021-09
|
-27.35%
2016-01
|
2599 | 48.1% | 45.9% | |
| 浙能电力(600023) | 4.96 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.38
2015-06-03
|
3.09
2022-09-19
|
822.3M
2015-06-03
|
4.1M
2018-08-22
|
+10.15%
2015-05-26
|
-10.28%
2015-07-03
|
+26.81%
2024-03
|
-24.37%
2015-06
|
2601 | 45.6% | 45.1% | |
| 汇添富经典成长定开混合(501065) | 1.31 | 2025-09-29 | 2019-12-19 |
日K
分K
|
2.60
2021-02-18
|
0.75
2024-02-05
|
3.6M
2021-02-24
|
0.0M
2020-03-18
|
+7.46%
2020-02-04
|
-12.39%
2020-05-11
|
+19.47%
2022-06
|
-14.04%
2022-10
|
1319 | 49.7% | 46.1% | |
| 东方红目标优选定开混合(501053) | 1.06 | 2025-09-29 | 2018-08-27 |
日K
分K
|
1.13
2025-05-29
|
0.90
2018-10-22
|
3.4M
2022-08-22
|
-
2025-03-28
|
+8.92%
2024-07-25
|
-6.23%
2020-10-26
|
+5.38%
2019-01
|
-6.71%
2020-12
|
1329 | 39.1% | 37.3% | |
| 民生加银优享FOF(501211) | 1.01 | 2025-09-29 | 2021-12-22 |
日K
分K
|
1.06
2023-08-10
|
0.83
2024-08-14
|
17.5M
2021-12-22
|
0.0M
2023-07-18
|
+10.86%
2024-08-01
|
-13.53%
2024-09-02
|
+8.21%
2023-01
|
-6.12%
2023-05
|
700 | 42.0% | 46.6% | |
| 国联安科创3年封闭混合(501096) | 1.08 | 2025-09-29 | 2020-07-22 |
日K
分K
|
1.27
2021-12-03
|
0.46
2024-02-05
|
2.9M
2020-07-22
|
0.0M
2025-01-09
|
+12.73%
2024-01-29
|
-8.38%
2025-04-07
|
+25.49%
2024-02
|
-19.35%
2024-01
|
1218 | 43.6% | 44.9% | |
| 泓德三年封闭丰泽混合(501071) | 1.14 | 2025-09-29 | 2019-12-17 |
日K
分K
|
2.27
2021-01-25
|
0.76
2024-02-05
|
9.7M
2020-02-03
|
0.0M
2024-09-09
|
+7.69%
2024-01-25
|
-18.50%
2022-02-11
|
+18.62%
2020-07
|
-25.36%
2022-03
|
1336 | 42.7% | 39.7% | |
| 广发优选配置两年封闭混合(FOF-LOF)A(501212) | 0.97 | 2025-09-29 | 2021-11-19 |
日K
分K
|
0.98
2021-11-19
|
0.73
2024-02-02
|
7.0M
2021-11-19
|
0.0M
2024-12-23
|
+6.74%
2024-05-27
|
-4.59%
2025-04-07
|
+11.67%
2024-09
|
-6.02%
2024-01
|
893 | 38.9% | 40.6% | |
| 华泰紫金科创3年封闭混合C(501202) | 1.19 | 2025-09-29 | 2020-11-16 |
日K
分K
|
1.26
2021-02-18
|
0.78
2024-02-05
|
25.1M
2021-01-25
|
0.0M
2024-09-12
|
+6.44%
2024-06-05
|
-5.98%
2025-04-07
|
+14.38%
2020-12
|
-9.89%
2024-01
|
1171 | 42.8% | 42.4% | |
| 建信中关村REIT(508099) | 2.10 | 2025-09-29 | 2021-12-17 |
日K
分K
|
5.80
2022-02-14
|
1.88
2024-01-24
|
83.4M
2021-12-20
|
0.6M
2024-12-23
|
+7.26%
2021-12-17
|
-5.99%
2023-04-20
|
+14.87%
2024-02
|
-17.84%
2023-04
|
906 | 38.9% | 57.1% | |
| 首创股份(600008) | 3.19 | 2025-09-29 | 2015-01-05 |
日K
分K
|
9.84
2015-06-11
|
2.50
2024-01-23
|
981.1M
2017-04-13
|
4.9M
2019-11-21
|
+10.15%
2015-07-06
|
-10.11%
2015-08-19
|
+60.13%
2017-04
|
-25.14%
2016-01
|
2585 | 45.8% | 43.9% | |
| 东风汽车(600006) | 7.60 | 2025-09-29 | 2015-01-05 |
日K
分K
|
16.35
2015-08-18
|
3.05
2018-10-19
|
390.8M
2022-06-08
|
2.3M
2018-08-22
|
+10.14%
2015-04-28
|
-10.12%
2015-05-25
|
+57.31%
2015-08
|
-31.06%
2015-09
|
2549 | 47.6% | 48.4% | |
| 中源协和(600645) | 23.87 | 2025-09-29 | 2015-01-05 |
日K
分K
|
79.58
2015-04-24
|
12.88
2024-02-06
|
95.3M
2015-10-15
|
0.0M
2015-10-13
|
+10.03%
2024-09-02
|
-10.01%
2022-01-17
|
+37.80%
2020-06
|
-39.51%
2016-01
|
2275 | 48.4% | 49.9% | |
| 天普股份(605255) | 111.28 | 2025-09-23 | 2020-08-25 |
日K
分K
|
76.00
2025-09-10
|
9.50
2024-02-08
|
24.9M
2025-02-21
|
0.0M
2025-08-26
|
+10.04%
2024-04-16
|
-10.02%
2021-02-10
|
+24.92%
2024-03
|
-25.06%
2021-02
|
1217 | 51.7% | 45.6% | |
| 众望布艺(605003) | 23.24 | 2025-09-29 | 2020-09-08 |
日K
分K
|
32.63
2020-09-09
|
12.65
2024-02-07
|
12.9M
2020-09-09
|
0.2M
2021-09-28
|
+10.02%
2022-11-24
|
-10.01%
2022-04-26
|
+23.12%
2021-12
|
-22.82%
2020-09
|
1217 | 50.1% | 47.5% | |
| 五洲特纸(605007) | 11.67 | 2025-09-29 | 2020-11-10 |
日K
分K
|
32.99
2020-12-16
|
9.50
2024-02-06
|
22.4M
2020-11-19
|
0.1M
2020-11-11
|
+10.04%
2023-10-24
|
-10.01%
2025-04-07
|
+85.82%
2020-11
|
-26.26%
2022-03
|
1178 | 47.2% | 50.9% | |
| 博迁新材(605376) | 59.49 | 2025-09-29 | 2020-12-08 |
日K
分K
|
98.17
2021-08-30
|
14.03
2020-12-08
|
36.2M
2020-12-21
|
0.1M
2020-12-10
|
+10.02%
2020-12-10
|
-10.00%
2025-04-07
|
+179.26%
2020-12
|
-27.56%
2024-01
|
1158 | 47.8% | 50.9% | |
| 江航装备(688586) | 10.67 | 2025-09-29 | 2020-07-31 |
日K
分K
|
53.18
2020-08-03
|
7.35
2024-09-18
|
67.3M
2020-07-31
|
1.2M
2021-04-01
|
+23.61%
2020-07-31
|
-28.14%
2021-04-21
|
+24.81%
2024-09
|
-34.90%
2020-09
|
1244 | 47.3% | 50.8% | |