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 | ||||||
| 市北B股(900902) | 0.19 | 2025-09-29 | 2015-01-05 |
日K
分K
|
1.28
2015-04-27
|
0.10
2024-06-06
|
25.3M
2015-12-17
|
0.1M
2023-02-24
|
+10.27%
2024-10-15
|
-51.10%
2015-04-27
|
+31.71%
2024-09
|
-31.10%
2015-06
|
2576 | 42.7% | 44.2% | |
| 步长制药(603858) | 18.20 | 2025-09-29 | 2016-11-18 |
日K
分K
|
119.55
2016-11-29
|
13.83
2025-04-07
|
93.9M
2022-05-17
|
0.0M
2016-11-22
|
+10.01%
2022-11-24
|
-23.74%
2017-07-24
|
+53.25%
2016-11
|
-29.20%
2017-07
|
2144 | 49.2% | 48.9% | |
| 正平股份(603843) | 5.17 | 2025-09-29 | 2016-09-05 |
日K
分K
|
34.39
2016-11-11
|
1.59
2024-02-08
|
196.3M
2022-02-21
|
0.0M
2016-09-08
|
+10.18%
2024-04-18
|
-27.32%
2017-06-13
|
+137.98%
2016-09
|
-26.92%
2017-06
|
2100 | 47.0% | 49.0% | |
| 中金湖北科投光谷REIT(508019) | 1.95 | 2025-09-29 | 2023-06-30 |
日K
分K
|
2.67
2025-02-17
|
1.83
2024-02-06
|
65.1M
2023-06-30
|
0.2M
2025-06-23
|
+4.70%
2024-02-19
|
-4.87%
2024-04-15
|
+17.09%
2024-02
|
-13.65%
2024-01
|
538 | 44.4% | 50.4% | |
| China Universal Pharmaceutical(508084) | 4.13 | 2025-09-29 | 2025-02-28 |
日K
分K
|
4.48
2025-06-23
|
3.49
2025-03-03
|
12.6M
2025-02-28
|
0.1M
2025-04-25
|
+3.63%
2025-04-16
|
-2.34%
2025-08-18
|
-
-
|
-
-
|
135 | 51.9% | 44.4% | |
| 台华新材(603055) | 8.91 | 2025-09-29 | 2017-09-21 |
日K
分K
|
21.09
2021-11-18
|
4.75
2021-01-14
|
49.1M
2024-03-19
|
0.0M
2017-09-22
|
+10.07%
2017-09-26
|
-10.04%
2020-07-20
|
+77.30%
2017-09
|
-30.46%
2022-08
|
1936 | 47.0% | 49.3% | |
| 青农商行(002958) | 3.16 | 2025-09-29 | 2019-03-26 |
日K
分K
|
10.97
2019-04-04
|
2.32
2024-09-18
|
545.6M
2020-07-08
|
0.3M
2019-03-27
|
+10.06%
2019-04-01
|
-9.98%
2020-01-22
|
+33.16%
2019-03
|
-25.47%
2020-03
|
1572 | 41.0% | 48.1% | |
| 奥美医疗(002950) | 9.44 | 2025-09-29 | 2019-03-11 |
日K
分K
|
40.54
2020-02-10
|
6.02
2024-02-06
|
61.2M
2024-11-22
|
0.0M
2019-03-13
|
+10.04%
2025-08-27
|
-10.04%
2025-04-07
|
+114.35%
2019-03
|
-28.25%
2020-03
|
1583 | 50.2% | 47.5% | |
| 金春股份(300877) | 27.88 | 2025-09-29 | 2020-08-24 |
日K
分K
|
104.00
2020-08-25
|
9.52
2024-02-06
|
28.3M
2025-07-25
|
0.3M
2025-07-16
|
+76.87%
2020-08-24
|
-18.98%
2025-04-07
|
+22.13%
2024-09
|
-24.56%
2022-04
|
1227 | 49.4% | 49.1% | |
| 通用股份(601500) | 4.46 | 2025-09-29 | 2016-09-19 |
日K
分K
|
31.58
2016-11-11
|
2.90
2022-04-27
|
147.6M
2024-04-18
|
0.0M
2016-09-21
|
+10.04%
2016-09-27
|
-16.52%
2020-06-09
|
+97.88%
2016-09
|
-24.96%
2017-01
|
2176 | 48.0% | 47.2% | |
| 贵广网络(600996) | 9.30 | 2025-09-29 | 2016-12-26 |
日K
分K
|
21.73
2017-01-04
|
4.13
2021-10-29
|
184.4M
2022-02-24
|
0.0M
2016-12-27
|
+10.08%
2021-12-14
|
-10.04%
2019-04-29
|
+62.76%
2022-07
|
-26.71%
2017-01
|
2116 | 47.3% | 50.0% | |
| 兰石重装(603169) | 7.88 | 2025-09-29 | 2015-01-05 |
日K
分K
|
35.19
2015-05-28
|
3.26
2021-02-09
|
340.2M
2025-04-02
|
1.0M
2018-06-04
|
+10.12%
2019-01-07
|
-10.05%
2020-07-08
|
+42.12%
2021-12
|
-40.22%
2015-06
|
2507 | 49.6% | 47.4% | |
| 绿田机械(605259) | 25.79 | 2025-09-29 | 2021-06-15 |
日K
分K
|
47.21
2021-06-17
|
11.57
2024-08-26
|
22.6M
2025-07-17
|
0.1M
2021-06-17
|
+43.13%
2022-04-27
|
-48.28%
2022-07-27
|
+40.92%
2022-07
|
-25.60%
2022-06
|
1033 | 49.7% | 48.8% | |
| 德才股份(605287) | 23.45 | 2025-09-29 | 2021-07-06 |
日K
分K
|
55.00
2021-07-08
|
9.98
2024-08-23
|
24.5M
2024-10-16
|
0.2M
2022-08-22
|
+10.03%
2024-10-11
|
-28.01%
2022-07-29
|
+13.17%
2023-07
|
-37.16%
2021-07
|
1018 | 48.5% | 50.1% | |
| 中国能建(601868) | 2.40 | 2025-09-29 | 2021-09-28 |
日K
分K
|
3.33
2021-09-30
|
2.01
2024-01-18
|
3,563.7M
2025-07-24
|
44.0M
2023-09-26
|
+10.20%
2025-07-22
|
-9.82%
2021-10-08
|
+15.87%
2024-09
|
-13.45%
2021-10
|
944 | 37.4% | 44.4% | |
| 华新环保(301265) | 11.92 | 2025-09-29 | 2022-12-16 |
日K
分K
|
18.00
2022-12-16
|
6.71
2024-02-06
|
45.5M
2025-07-18
|
0.6M
2024-09-11
|
+20.00%
2024-02-26
|
-16.77%
2025-04-07
|
+17.99%
2024-09
|
-24.02%
2022-12
|
665 | 48.3% | 48.0% | |
| 晶品特装(688084) | 86.99 | 2025-09-29 | 2022-12-08 |
日K
分K
|
115.98
2025-08-07
|
32.02
2024-09-13
|
11.7M
2022-12-08
|
0.1M
2023-05-12
|
+20.01%
2024-02-08
|
-14.06%
2025-04-07
|
+27.56%
2024-09
|
-21.89%
2024-01
|
671 | 46.6% | 52.2% | |
| 扬杰科技(300373) | 69.45 | 2025-09-29 | 2015-05-14 |
日K
分K
|
86.88
2022-03-16
|
11.30
2015-09-02
|
68.3M
2021-11-23
|
0.0M
2015-07-15
|
+20.00%
2021-11-19
|
-14.97%
2025-04-07
|
+45.36%
2021-11
|
-38.72%
2015-07
|
2477 | 50.0% | 48.8% | |
| 信捷电气(603416) | 63.48 | 2025-09-29 | 2016-12-21 |
日K
分K
|
109.52
2020-11-11
|
15.30
2016-12-21
|
21.5M
2017-01-04
|
0.0M
2016-12-22
|
+10.02%
2020-02-07
|
-10.00%
2025-04-08
|
+94.86%
2016-12
|
-37.40%
2021-08
|
2121 | 48.8% | 49.7% | |
| 赛微微电(688325) | 109.00 | 2025-09-29 | 2022-04-25 |
日K
分K
|
69.98
2022-08-05
|
18.38
2024-02-06
|
7.8M
2024-02-28
|
0.1M
2023-08-16
|
+20.01%
2024-02-27
|
-16.78%
2025-04-07
|
+57.87%
2024-02
|
-34.84%
2024-01
|
806 | 47.4% | 51.4% | |
| 奥士康(002913) | 40.60 | 2025-09-29 | 2017-12-01 |
日K
分K
|
68.48
2020-02-24
|
18.59
2024-02-05
|
29.7M
2025-02-07
|
0.0M
2017-12-04
|
+10.02%
2025-02-06
|
-50.69%
2020-04-23
|
+34.62%
2021-07
|
-36.83%
2020-04
|
1890 | 48.6% | 50.6% | |
| Zhejiang EVTech Co Ltd(301607) | 39.80 | 2025-09-29 | 2024-09-04 |
日K
分K
|
60.50
2024-10-09
|
30.47
2024-09-24
|
18.6M
2024-09-04
|
0.7M
2025-01-22
|
+20.00%
2024-09-30
|
-19.99%
2025-04-07
|
+2.43%
2024-11
|
-23.11%
2024-09
|
248 | 49.2% | 49.2% | |
| 松原股份(300893) | 33.25 | 2025-09-29 | 2020-09-24 |
日K
分K
|
39.84
2022-10-17
|
11.25
2022-04-27
|
38.0M
2020-10-16
|
0.3M
2024-08-14
|
+20.00%
2020-10-13
|
-13.26%
2025-04-07
|
+59.59%
2021-11
|
-19.94%
2022-03
|
1204 | 48.3% | 50.5% | |
| 威高骨科(688161) | 32.40 | 2025-09-29 | 2021-06-30 |
日K
分K
|
124.80
2021-06-30
|
18.54
2024-08-23
|
23.2M
2021-06-30
|
0.2M
2023-02-24
|
+19.00%
2021-09-13
|
-14.12%
2022-10-26
|
+31.20%
2024-09
|
-35.51%
2021-07
|
1022 | 47.7% | 51.0% | |
| 仲景食品(300908) | 29.24 | 2025-09-29 | 2020-11-23 |
日K
分K
|
127.25
2020-11-26
|
19.88
2024-02-06
|
17.8M
2020-11-23
|
0.2M
2025-07-16
|
+19.99%
2021-08-09
|
-29.37%
2022-04-19
|
+30.04%
2024-09
|
-43.93%
2022-04
|
1169 | 49.4% | 49.8% | |
| 力鼎光电(605118) | 28.54 | 2025-09-29 | 2020-07-30 |
日K
分K
|
36.62
2025-08-05
|
10.02
2022-04-27
|
37.3M
2024-01-03
|
0.0M
2020-07-31
|
+10.03%
2021-04-14
|
-10.56%
2023-06-06
|
+45.88%
2023-05
|
-39.65%
2024-01
|
1245 | 50.5% | 47.8% | |
| 道恩股份(002838) | 27.74 | 2025-09-29 | 2017-01-06 |
日K
分K
|
62.50
2020-03-10
|
7.98
2024-02-06
|
77.0M
2020-02-13
|
0.0M
2017-01-10
|
+10.04%
2017-01-09
|
-69.07%
2017-05-12
|
+168.68%
2020-02
|
-70.53%
2017-05
|
2086 | 47.7% | 49.9% | |
| 三旺通信(688618) | 26.97 | 2025-09-29 | 2020-12-30 |
日K
分K
|
86.40
2020-12-30
|
16.93
2024-09-18
|
8.2M
2020-12-30
|
0.1M
2023-08-22
|
+20.00%
2022-10-27
|
-33.07%
2024-06-11
|
+45.56%
2022-10
|
-44.75%
2021-04
|
1125 | 48.2% | 51.0% | |
| 康隆达(603665) | 25.86 | 2025-09-29 | 2017-03-13 |
日K
分K
|
79.23
2017-03-27
|
11.00
2021-09-01
|
21.8M
2021-01-05
|
0.0M
2017-03-15
|
+10.01%
2025-05-16
|
-31.78%
2018-05-21
|
+91.73%
2017-03
|
-41.20%
2024-01
|
2069 | 47.2% | 51.3% | |
| Hunan Hengguang Technology Co Ltd(301118) | 24.66 | 2025-09-29 | 2021-11-18 |
日K
分K
|
79.65
2021-12-17
|
11.06
2024-02-08
|
26.1M
2025-06-16
|
0.4M
2023-05-12
|
+20.02%
2025-06-13
|
-17.23%
2024-04-15
|
+19.33%
2024-07
|
-29.24%
2024-01
|
928 | 48.7% | 50.0% | |
| 国民技术(300077) | 24.63 | 2025-09-29 | 2015-01-05 |
日K
分K
|
48.73
2015-04-08
|
5.76
2019-11-18
|
350.7M
2024-10-10
|
0.5M
2015-07-14
|
+20.03%
2024-09-27
|
-49.87%
2015-04-21
|
+169.00%
2021-07
|
-41.89%
2015-06
|
2574 | 51.2% | 47.5% | |
| 横河模具(300539) | 47.18 | 2025-09-29 | 2016-08-30 |
日K
分K
|
40.60
2025-09-09
|
3.34
2016-08-30
|
49.8M
2025-07-29
|
0.0M
2016-09-07
|
+20.03%
2022-06-27
|
-20.03%
2025-04-07
|
+319.59%
2016-09
|
-30.46%
2024-01
|
2194 | 50.1% | 47.6% | |
| 南山智尚(300918) | 22.66 | 2025-09-29 | 2020-12-22 |
日K
分K
|
27.27
2025-05-07
|
6.97
2024-09-18
|
84.6M
2025-05-07
|
1.2M
2023-08-14
|
+20.02%
2025-03-18
|
-19.99%
2025-04-07
|
+24.02%
2024-09
|
-32.33%
2020-12
|
1148 | 48.4% | 49.4% | |
| Chongqing Xishan Science and Technology Co Ltd(688576) | 64.97 | 2025-09-29 | 2023-06-06 |
日K
分K
|
201.00
2023-06-06
|
48.60
2024-08-27
|
8.7M
2023-06-06
|
0.1M
2024-08-13
|
+13.62%
2024-09-30
|
-16.31%
2023-06-06
|
+30.62%
2024-09
|
-30.40%
2023-06
|
554 | 49.3% | 49.5% | |
| 丰茂股份(301459) | 42.54 | 2025-09-29 | 2023-12-13 |
日K
分K
|
75.75
2025-05-21
|
29.41
2024-02-08
|
14.6M
2023-12-13
|
0.2M
2024-09-11
|
+20.00%
2025-05-19
|
-25.41%
2025-05-22
|
+19.29%
2024-09
|
-25.00%
2024-01
|
425 | 50.1% | 48.2% | |
| 广哈通信(300711) | 20.66 | 2025-09-29 | 2017-11-01 |
日K
分K
|
37.72
2017-11-17
|
7.53
2024-02-06
|
58.2M
2024-04-24
|
0.0M
2017-11-07
|
+20.04%
2024-02-22
|
-19.99%
2025-04-07
|
+122.05%
2017-11
|
-25.46%
2019-01
|
1912 | 50.2% | 48.7% | |
| 圣湘生物(688289) | 20.52 | 2025-09-29 | 2020-08-28 |
日K
分K
|
105.10
2020-08-28
|
14.72
2023-10-24
|
33.4M
2020-08-28
|
0.5M
2021-08-18
|
+15.84%
2022-05-20
|
-15.69%
2025-04-07
|
+25.34%
2024-02
|
-21.68%
2021-08
|
1224 | 47.0% | 51.8% | |
| 中核科技(000777) | 19.21 | 2025-09-29 | 2015-01-05 |
日K
分K
|
54.97
2015-05-27
|
8.63
2018-10-12
|
104.0M
2015-04-17
|
1.0M
2018-02-14
|
+10.02%
2016-09-13
|
-10.11%
2015-06-25
|
+41.42%
2021-11
|
-35.91%
2015-06
|
2586 | 50.3% | 47.9% | |
| 亿联网络(300628) | 37.49 | 2025-09-29 | 2017-03-17 |
日K
分K
|
108.39
2019-05-01
|
18.80
2018-09-18
|
39.7M
2017-04-05
|
0.0M
2017-03-22
|
+200.00%
2019-05-01
|
-69.71%
2019-05-03
|
+159.40%
2017-03
|
-72.58%
2019-05
|
2068 | 48.3% | 50.9% | |
| 祖名股份(003030) | 18.59 | 2025-09-29 | 2021-01-06 |
日K
分K
|
46.84
2021-01-27
|
12.42
2024-09-18
|
24.6M
2025-04-08
|
0.1M
2021-01-08
|
+10.03%
2025-04-07
|
-10.01%
2022-07-01
|
+94.88%
2021-01
|
-22.50%
2024-01
|
1138 | 48.2% | 50.5% | |
| 常熟汽饰(603035) | 18.32 | 2025-09-29 | 2017-01-05 |
日K
分K
|
30.77
2017-03-27
|
7.81
2019-08-06
|
95.5M
2021-04-21
|
0.0M
2017-01-06
|
+10.04%
2021-05-21
|
-10.01%
2020-02-27
|
+53.49%
2017-01
|
-29.25%
2022-03
|
2111 | 48.0% | 50.1% | |
| 康强电子(002119) | 17.69 | 2025-09-29 | 2015-01-05 |
日K
分K
|
46.09
2015-05-28
|
6.03
2018-10-19
|
130.4M
2025-01-20
|
0.0M
2015-05-12
|
+10.06%
2019-05-07
|
-27.03%
2016-05-26
|
+194.46%
2015-05
|
-43.07%
2015-06
|
2515 | 50.5% | 47.3% | |
| 川网传媒(300987) | 17.34 | 2025-09-29 | 2021-05-11 |
日K
分K
|
56.92
2021-05-12
|
9.95
2024-02-08
|
51.5M
2025-06-13
|
0.9M
2024-08-13
|
+36.48%
2021-05-11
|
-20.00%
2025-04-07
|
+44.43%
2021-11
|
-35.20%
2022-04
|
1058 | 49.3% | 49.3% | |
| 青岛啤酒(600600) | 66.56 | 2025-09-29 | 2015-01-05 |
日K
分K
|
125.65
2023-04-10
|
25.89
2016-01-27
|
37.2M
2015-05-26
|
0.6M
2016-10-25
|
+10.03%
2015-05-25
|
-10.18%
2015-08-21
|
+37.34%
2024-09
|
-30.19%
2021-07
|
2601 | 48.0% | 50.8% | |
| 佳禾智能(300793) | 16.60 | 2025-09-29 | 2019-10-18 |
日K
分K
|
45.94
2019-11-14
|
10.08
2019-10-18
|
83.6M
2024-12-25
|
0.0M
2019-10-22
|
+19.99%
2022-03-25
|
-20.00%
2025-04-07
|
+135.79%
2019-10
|
-38.88%
2024-01
|
1435 | 50.5% | 48.5% | |
| 普洛药业(000739) | 16.44 | 2025-09-29 | 2015-01-05 |
日K
分K
|
41.87
2021-11-29
|
4.86
2018-02-07
|
108.3M
2015-04-28
|
1.2M
2017-12-22
|
+10.04%
2015-10-20
|
-10.04%
2015-06-24
|
+25.80%
2022-10
|
-37.76%
2022-04
|
2587 | 48.6% | 48.7% | |
| 依米康(300249) | 16.40 | 2025-09-29 | 2015-08-17 |
日K
分K
|
22.40
2025-02-21
|
4.19
2024-02-06
|
194.7M
2022-02-24
|
0.0M
2015-08-17
|
+20.04%
2022-02-21
|
-19.99%
2025-04-07
|
+160.21%
2022-02
|
-51.83%
2015-08
|
2450 | 49.0% | 48.9% | |
| 华特气体(688268) | 63.99 | 2025-09-29 | 2019-12-26 |
日K
分K
|
128.79
2022-09-16
|
37.51
2024-02-05
|
21.1M
2019-12-26
|
0.2M
2022-01-20
|
+20.00%
2021-12-13
|
-16.60%
2020-02-03
|
+54.53%
2020-01
|
-34.05%
2024-01
|
1380 | 47.8% | 51.7% | |
| 士兰微(600460) | 31.08 | 2025-09-29 | 2015-01-05 |
日K
分K
|
74.78
2021-07-27
|
4.95
2016-01-27
|
308.3M
2019-03-28
|
3.4M
2016-12-30
|
+10.10%
2016-05-12
|
-10.14%
2015-08-11
|
+60.06%
2017-09
|
-34.50%
2016-01
|
2516 | 49.0% | 49.1% | |
| 英诺特(688253) | 31.10 | 2025-09-29 | 2022-07-28 |
日K
分K
|
52.69
2024-10-08
|
19.12
2023-10-24
|
21.9M
2022-07-28
|
0.4M
2022-09-22
|
+20.01%
2024-05-06
|
-19.81%
2025-04-07
|
+48.12%
2023-11
|
-28.99%
2023-12
|
760 | 49.9% | 49.1% | |