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 | ||||||
| 龙腾光电(688055) | 4.03 | 2025-09-29 | 2020-08-17 |
日K
分K
|
15.20
2020-08-18
|
2.45
2024-09-18
|
215.6M
2020-08-17
|
1.4M
2022-12-27
|
+35.03%
2020-08-17
|
-16.71%
2025-04-07
|
+23.66%
2024-09
|
-23.51%
2024-01
|
1233 | 46.4% | 48.0% | |
| 仙坛股份(002746) | 6.13 | 2025-09-29 | 2015-02-16 |
日K
分K
|
53.58
2015-05-28
|
5.10
2024-09-18
|
124.8M
2021-12-30
|
0.0M
2015-02-25
|
+10.09%
2018-07-09
|
-41.62%
2016-04-26
|
+90.52%
2015-03
|
-47.23%
2016-04
|
2558 | 48.1% | 49.3% | |
| 澳洋科技(002172) | 4.10 | 2025-09-29 | 2015-02-17 |
日K
分K
|
18.60
2015-06-05
|
2.17
2024-08-28
|
265.3M
2025-06-11
|
0.1M
2015-02-25
|
+10.19%
2020-10-26
|
-10.11%
2022-04-21
|
+65.20%
2015-11
|
-28.73%
2021-06
|
2548 | 48.4% | 47.8% | |
| Huitong Construction Group Co Ltd(603176) | 6.13 | 2025-09-29 | 2021-12-31 |
日K
分K
|
16.05
2022-02-14
|
2.04
2021-12-31
|
92.5M
2025-07-25
|
0.2M
2022-01-05
|
+10.20%
2022-01-04
|
-10.08%
2024-02-02
|
+236.67%
2022-01
|
-18.80%
2024-12
|
897 | 47.2% | 48.2% | |
| 优宁维(301166) | 30.65 | 2025-09-29 | 2021-12-28 |
日K
分K
|
136.00
2021-12-29
|
22.81
2024-02-06
|
13.6M
2021-12-28
|
0.2M
2024-07-26
|
+25.67%
2021-12-28
|
-14.77%
2025-04-07
|
+36.81%
2022-11
|
-28.31%
2022-04
|
900 | 49.2% | 49.2% | |
| Ping An Guangzhou Communications Investment Guangzhou Heyuan Expressway Closed e(180201) | 8.85 | 2025-09-29 | 2021-06-21 |
日K
分K
|
14.48
2022-02-08
|
8.50
2023-10-24
|
18.1M
2021-06-21
|
0.1M
2025-07-16
|
+3.66%
2023-07-11
|
-7.79%
2023-06-01
|
+8.83%
2024-02
|
-9.26%
2023-06
|
1029 | 45.5% | 51.3% | |
| Wanjia Enhanced Income Interval Bond Fund(161911) | 1.01 | 2025-06-04 | 2019-10-08 |
日K
分K
|
1.06
2023-11-02
|
0.95
2019-10-28
|
66.2M
2022-05-27
|
0.0M
2024-12-12
|
+0.68%
2020-03-05
|
-1.66%
2020-05-15
|
+1.85%
2020-02
|
-3.84%
2020-06
|
1369 | 34.7% | 25.6% | |
| 纳尔股份(002825) | 9.81 | 2025-09-29 | 2016-11-29 |
日K
分K
|
41.97
2017-02-08
|
4.81
2024-02-08
|
61.6M
2023-02-15
|
0.0M
2016-12-01
|
+10.11%
2016-11-30
|
-27.63%
2022-04-26
|
+165.15%
2016-12
|
-47.65%
2022-04
|
2122 | 50.4% | 47.9% | |
| 江阴银行(002807) | 4.52 | 2025-09-29 | 2016-09-02 |
日K
分K
|
21.70
2017-03-09
|
3.37
2024-09-18
|
193.1M
2025-08-18
|
0.0M
2016-09-05
|
+10.07%
2017-06-06
|
-17.23%
2017-03-20
|
+118.37%
2017-02
|
-41.85%
2017-05
|
2186 | 43.7% | 47.9% | |
| 德林海(688069) | 22.37 | 2025-09-29 | 2020-07-22 |
日K
分K
|
105.70
2020-08-24
|
12.36
2025-04-07
|
13.1M
2020-07-22
|
0.0M
2025-07-16
|
+20.00%
2020-08-13
|
-28.47%
2022-03-02
|
+25.56%
2020-08
|
-36.72%
2022-03
|
1234 | 47.6% | 51.0% | |
| 中铁装配(300374) | 16.03 | 2025-09-29 | 2015-05-14 |
日K
分K
|
44.00
2015-06-04
|
7.00
2018-10-19
|
74.7M
2024-01-29
|
0.4M
2019-08-07
|
+20.03%
2024-01-24
|
-17.86%
2024-09-26
|
+68.30%
2020-06
|
-48.47%
2015-06
|
2384 | 48.2% | 49.7% | |
| 罗博特科(300757) | 267.80 | 2025-09-29 | 2019-01-08 |
日K
分K
|
293.88
2025-08-29
|
19.90
2019-01-08
|
26.6M
2024-04-02
|
0.0M
2019-01-09
|
+20.01%
2021-07-19
|
-26.82%
2022-06-15
|
+129.82%
2019-01
|
-35.10%
2024-01
|
1602 | 47.9% | 51.1% | |
| ICBC Credit Suisse Pure Bond(164810) | 1.01 | 2025-09-29 | 2020-10-12 |
日K
分K
|
1.25
2021-09-02
|
0.92
2020-10-16
|
0.7M
2022-04-28
|
0.0M
2020-10-26
|
+10.00%
2021-05-31
|
-10.02%
2021-07-01
|
+3.47%
2024-03
|
-10.03%
2021-09
|
1067 | 40.0% | 36.6% | |
| 欣灵电气(301388) | 30.23 | 2025-09-29 | 2022-11-09 |
日K
分K
|
43.84
2025-07-09
|
11.73
2024-02-07
|
21.6M
2025-07-09
|
0.4M
2024-01-04
|
+20.01%
2024-06-28
|
-20.01%
2024-07-03
|
+22.38%
2024-09
|
-31.26%
2024-07
|
692 | 47.4% | 51.4% | |
| Changhong Meiling Co Ltd B(200521) | 4.71 | 2025-09-29 | 2015-04-14 |
日K
分K
|
8.03
2015-06-05
|
1.45
2020-05-13
|
7.5M
2015-06-04
|
0.0M
2022-02-25
|
+10.06%
2015-07-07
|
-10.10%
2017-09-28
|
+25.81%
2020-07
|
-16.67%
2015-07
|
2516 | 42.8% | 42.1% | |
| 粤照明Ｂ(200541) | 2.30 | 2025-09-29 | 2015-05-27 |
日K
分K
|
10.47
2015-06-12
|
1.85
2024-02-05
|
6.7M
2015-07-13
|
0.0M
2024-09-13
|
+10.09%
2015-07-08
|
-10.03%
2015-07-14
|
+19.26%
2020-12
|
-20.36%
2015-06
|
2499 | 40.8% | 41.1% | |
| 深南电B(200037) | 1.89 | 2025-09-29 | 2015-04-10 |
日K
分K
|
10.30
2015-06-15
|
1.47
2024-09-11
|
14.4M
2015-05-15
|
0.0M
2018-08-14
|
+10.20%
2022-08-26
|
-10.07%
2015-07-03
|
+43.62%
2019-02
|
-24.30%
2015-07
|
2419 | 39.6% | 46.8% | |
| 特 力Ｂ(200025) | 4.57 | 2025-09-29 | 2015-04-07 |
日K
分K
|
31.80
2016-01-20
|
3.15
2023-10-23
|
2.9M
2015-04-14
|
0.0M
2023-05-12
|
+10.13%
2019-03-01
|
-31.73%
2017-04-18
|
+60.87%
2017-06
|
-44.04%
2017-04
|
2523 | 43.5% | 47.7% | |
| 郑州银行(002936) | 2.00 | 2025-09-29 | 2018-09-19 |
日K
分K
|
7.36
2018-09-25
|
1.59
2024-09-18
|
621.7M
2024-10-08
|
1.4M
2018-09-20
|
+10.26%
2024-08-07
|
-10.13%
2024-08-09
|
+25.00%
2024-09
|
-13.91%
2019-11
|
1693 | 38.6% | 44.9% | |
| 红土盐田港REIT(180301) | 2.30 | 2025-09-29 | 2021-06-21 |
日K
分K
|
4.22
2022-02-10
|
1.95
2024-01-10
|
58.8M
2025-02-06
|
0.5M
2025-08-12
|
+6.55%
2022-03-21
|
-6.62%
2022-03-15
|
+17.64%
2022-01
|
-12.78%
2024-01
|
1027 | 44.2% | 51.8% | |
| 富煌钢构(002743) | 5.32 | 2025-09-29 | 2015-02-17 |
日K
分K
|
31.81
2015-04-13
|
3.32
2024-02-07
|
108.4M
2024-10-29
|
0.0M
2015-02-25
|
+10.09%
2020-02-06
|
-48.41%
2015-04-15
|
+72.73%
2015-03
|
-42.02%
2015-04
|
2538 | 48.8% | 47.5% | |
| 正邦科技(002157) | 2.99 | 2025-09-29 | 2015-03-16 |
日K
分K
|
26.68
2020-08-07
|
1.85
2023-05-15
|
437.5M
2025-08-27
|
1.5M
2023-05-10
|
+10.11%
2015-07-16
|
-64.67%
2015-04-20
|
+78.40%
2019-02
|
-61.18%
2015-04
|
2529 | 45.7% | 49.9% | |
| Zhejiang Weihua New Material Co Ltd(603310) | 17.48 | 2025-09-29 | 2024-08-14 |
日K
分K
|
29.04
2024-08-14
|
14.84
2024-09-18
|
42.7M
2024-08-14
|
0.9M
2025-07-07
|
+10.02%
2024-11-05
|
-9.99%
2025-04-07
|
+13.15%
2024-09
|
-27.94%
2024-08
|
263 | 46.4% | 51.0% | |
| 华夏合肥高新创新产业园封闭式基础设施(REITs)(180102) | 1.80 | 2025-09-29 | 2022-10-10 |
日K
分K
|
2.90
2022-10-11
|
1.54
2024-02-06
|
46.6M
2022-10-11
|
0.5M
2025-03-07
|
+5.07%
2024-02-08
|
-6.39%
2022-10-10
|
+16.64%
2024-02
|
-13.41%
2023-11
|
714 | 43.4% | 53.1% | |
| 三晖电气(002857) | 23.07 | 2025-09-29 | 2017-03-23 |
日K
分K
|
31.20
2025-08-28
|
7.33
2024-02-08
|
31.9M
2024-07-04
|
0.0M
2017-03-24
|
+10.09%
2017-03-28
|
-10.04%
2017-07-10
|
+77.25%
2017-03
|
-29.00%
2024-07
|
1989 | 49.0% | 48.7% | |
| 友讯达(300514) | 14.70 | 2025-09-29 | 2017-04-26 |
日K
分K
|
24.19
2020-11-04
|
5.58
2017-04-26
|
54.8M
2023-05-23
|
0.0M
2017-04-28
|
+20.04%
2021-06-28
|
-17.04%
2025-04-07
|
+87.30%
2017-05
|
-26.82%
2024-01
|
2040 | 50.4% | 48.2% | |
| 雪迪龙(002658) | 7.94 | 2025-09-29 | 2015-01-05 |
日K
分K
|
41.30
2015-06-11
|
4.67
2024-02-06
|
143.7M
2025-07-04
|
0.4M
2019-11-28
|
+10.08%
2021-03-01
|
-10.04%
2020-02-03
|
+129.75%
2021-03
|
-31.22%
2016-01
|
2592 | 49.0% | 48.5% | |
| 山河药辅(300452) | 12.88 | 2025-09-29 | 2015-05-15 |
日K
分K
|
72.47
2015-06-12
|
8.97
2015-05-15
|
72.0M
2022-05-11
|
0.0M
2015-05-19
|
+20.02%
2022-01-14
|
-31.86%
2016-05-26
|
+159.42%
2015-05
|
-25.14%
2016-05
|
2514 | 49.1% | 49.6% | |
| 永东股份(002753) | 6.93 | 2025-09-29 | 2015-05-19 |
日K
分K
|
37.70
2015-06-12
|
4.53
2024-02-07
|
56.0M
2022-06-23
|
0.0M
2015-05-21
|
+10.10%
2024-02-08
|
-37.58%
2016-05-06
|
+114.40%
2015-05
|
-38.44%
2016-05
|
2512 | 50.3% | 47.0% | |
| 江龙船艇(300589) | 12.34 | 2025-09-29 | 2017-01-13 |
日K
分K
|
25.88
2020-10-28
|
2.10
2017-01-13
|
73.0M
2025-07-02
|
0.0M
2017-01-18
|
+20.03%
2022-07-19
|
-19.98%
2020-09-07
|
+135.22%
2017-01
|
-30.94%
2021-01
|
2106 | 51.7% | 47.0% | |
| 视源股份(002841) | 40.00 | 2025-09-29 | 2017-01-19 |
日K
分K
|
149.81
2021-04-23
|
14.29
2017-01-19
|
41.6M
2017-02-08
|
0.0M
2017-01-23
|
+10.02%
2017-01-19
|
-10.00%
2021-08-30
|
+79.17%
2017-02
|
-23.98%
2022-03
|
2104 | 47.5% | 51.7% | |
| 利德曼(300289) | 7.50 | 2025-09-29 | 2015-01-05 |
日K
分K
|
43.30
2015-04-02
|
3.45
2024-02-08
|
178.8M
2025-08-08
|
0.5M
2015-02-09
|
+28.94%
2025-08-04
|
-58.87%
2015-04-02
|
+59.29%
2015-05
|
-58.98%
2015-04
|
2547 | 48.4% | 47.9% | |
| 中环装备(300140) | 6.02 | 2025-09-29 | 2015-02-16 |
日K
分K
|
62.94
2015-06-12
|
4.15
2021-02-08
|
68.9M
2024-09-25
|
0.2M
2015-07-07
|
+20.03%
2022-05-19
|
-20.06%
2021-01-04
|
+60.79%
2015-05
|
-31.59%
2016-01
|
2410 | 49.8% | 47.8% | |
| 三峡能源(600905) | 4.28 | 2025-09-29 | 2021-06-10 |
日K
分K
|
8.79
2021-06-24
|
3.18
2021-06-10
|
3,645.3M
2021-06-15
|
23.1M
2021-06-23
|
+10.10%
2021-06-16
|
-8.39%
2021-06-23
|
+66.49%
2021-06
|
-14.65%
2021-11
|
1035 | 41.5% | 49.6% | |
| 诺思格(301333) | 53.00 | 2025-09-29 | 2022-08-02 |
日K
分K
|
83.68
2023-03-08
|
33.05
2024-07-05
|
12.5M
2022-08-02
|
0.1M
2023-05-26
|
+17.94%
2025-02-20
|
-20.00%
2025-04-07
|
+34.53%
2024-07
|
-26.58%
2024-01
|
757 | 46.8% | 52.3% | |
| 丰山集团(603810) | 15.71 | 2025-09-29 | 2018-09-17 |
日K
分K
|
56.80
2018-09-27
|
7.40
2024-07-25
|
45.3M
2024-01-25
|
0.0M
2019-07-16
|
+10.03%
2022-09-21
|
-50.57%
2019-05-23
|
+36.16%
2018-09
|
-45.10%
2019-05
|
1684 | 51.1% | 47.1% | |
| 海油发展(600968) | 3.87 | 2025-09-29 | 2019-06-26 |
日K
分K
|
4.99
2024-10-08
|
2.19
2021-02-04
|
1,166.3M
2019-07-03
|
3.2M
2019-07-01
|
+21.05%
2019-06-27
|
-10.04%
2020-02-03
|
+16.29%
2024-04
|
-13.20%
2022-03
|
1497 | 44.6% | 46.5% | |
| 普瑞眼科(301239) | 36.65 | 2025-09-29 | 2022-07-05 |
日K
分K
|
144.88
2023-05-16
|
28.48
2024-09-18
|
22.8M
2022-07-05
|
0.3M
2023-03-23
|
+20.00%
2022-07-13
|
-19.25%
2024-10-09
|
+53.38%
2024-09
|
-27.58%
2024-10
|
777 | 46.7% | 52.3% | |
| ChinaAMC Joy City Shopping Center(180603) | 4.96 | 2025-09-29 | 2024-09-20 |
日K
分K
|
5.58
2025-06-23
|
3.01
2024-09-25
|
16.1M
2024-09-20
|
0.0M
2025-06-12
|
+4.36%
2025-01-02
|
-2.76%
2025-01-13
|
+6.26%
2024-12
|
-0.38%
2024-11
|
222 | 52.3% | 41.4% | |
| Yinhua Shaoxing Raw Water(180701) | 4.23 | 2025-09-29 | 2024-11-08 |
日K
分K
|
4.82
2025-06-23
|
3.30
2024-11-08
|
21.5M
2024-11-08
|
0.5M
2025-05-22
|
+3.53%
2025-01-03
|
-4.00%
2025-06-25
|
+11.91%
2024-12
|
3.65%
2024-11
|
188 | 47.9% | 44.7% | |
| 陕西能源(001286) | 8.97 | 2025-09-29 | 2023-04-10 |
日K
分K
|
17.70
2023-04-10
|
7.35
2024-02-05
|
448.4M
2023-04-10
|
5.1M
2025-05-27
|
+8.83%
2024-02-06
|
-13.38%
2023-04-10
|
+16.12%
2024-09
|
-28.38%
2023-04
|
591 | 44.5% | 50.8% | |
| 安凯客车(000868) | 5.43 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.38
2015-06-15
|
2.57
2019-06-06
|
220.1M
2022-06-29
|
0.2M
2020-02-03
|
+10.11%
2018-06-22
|
-10.08%
2019-01-29
|
+103.88%
2017-09
|
-31.16%
2016-01
|
2587 | 48.3% | 48.1% | |
| 安泰科技(000969) | 13.31 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.96
2015-06-08
|
4.01
2018-10-19
|
225.1M
2024-11-25
|
0.3M
2015-04-20
|
+10.09%
2020-05-25
|
-10.05%
2020-07-14
|
+42.51%
2021-11
|
-23.37%
2016-01
|
2524 | 50.3% | 47.1% | |
| 厦门银行(601187) | 6.38 | 2025-09-29 | 2020-10-27 |
日K
分K
|
15.48
2020-12-03
|
4.44
2024-09-18
|
178.8M
2020-11-19
|
4.0M
2023-01-13
|
+10.04%
2020-12-16
|
-10.01%
2020-12-03
|
+56.70%
2020-11
|
-22.70%
2021-01
|
1187 | 46.1% | 47.6% | |
| 新风光(688663) | 40.25 | 2025-09-29 | 2021-04-13 |
日K
分K
|
71.38
2021-11-12
|
15.90
2024-02-06
|
22.6M
2021-04-13
|
0.7M
2024-08-14
|
+20.01%
2022-06-06
|
-17.63%
2021-08-26
|
+71.51%
2021-07
|
-28.71%
2022-04
|
1074 | 46.3% | 52.7% | |
| 普蕊斯(301257) | 45.80 | 2025-09-29 | 2022-05-17 |
日K
分K
|
65.85
2023-04-28
|
23.07
2024-08-28
|
15.4M
2025-07-09
|
0.3M
2023-02-23
|
+20.01%
2025-08-29
|
-18.75%
2025-04-07
|
+49.04%
2023-04
|
-28.34%
2024-01
|
811 | 46.5% | 52.9% | |
| CICC Liandong Technology(508003) | 4.28 | 2025-09-29 | 2024-11-05 |
日K
分K
|
4.38
2025-09-05
|
3.20
2024-11-18
|
4.9M
2024-11-05
|
0.0M
2025-08-12
|
+3.46%
2025-05-26
|
-2.72%
2025-08-18
|
+2.10%
2024-12
|
-0.98%
2024-11
|
211 | 52.6% | 41.2% | |
| 品茗股份(688109) | 84.82 | 2025-09-29 | 2021-03-30 |
日K
分K
|
97.00
2021-03-30
|
13.51
2024-02-08
|
8.7M
2021-03-30
|
0.1M
2022-09-09
|
+20.00%
2021-06-09
|
-26.58%
2021-04-30
|
+20.32%
2024-03
|
-32.24%
2022-04
|
1083 | 47.8% | 51.0% | |
| 世华科技(688093) | 39.80 | 2025-09-29 | 2020-09-30 |
日K
分K
|
45.47
2025-08-25
|
9.84
2024-02-06
|
36.6M
2020-09-30
|
0.1M
2022-04-06
|
+20.02%
2022-09-08
|
-16.70%
2025-04-07
|
+22.86%
2021-05
|
-27.94%
2024-01
|
1200 | 49.2% | 49.1% | |
| China Asset Management Capital(508005) | 3.99 | 2025-09-29 | 2024-08-28 |
日K
分K
|
4.51
2025-06-24
|
2.50
2024-09-02
|
9.4M
2024-08-28
|
0.0M
2024-11-07
|
+4.97%
2025-01-02
|
-3.17%
2025-02-13
|
+10.57%
2024-12
|
-1.97%
2024-10
|
252 | 52.0% | 44.0% | |