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 | ||||||
| 葵花药业(002737) | 15.37 | 2025-09-29 | 2015-01-05 |
日K
分K
|
76.25
2015-06-04
|
12.29
2021-02-09
|
67.8M
2022-05-13
|
0.2M
2015-01-05
|
+10.07%
2017-02-22
|
-49.74%
2016-03-22
|
+58.70%
2015-05
|
-45.73%
2016-03
|
2604 | 49.2% | 48.6% | |
| 骏成科技(301106) | 30.50 | 2025-09-29 | 2022-01-28 |
日K
分K
|
57.98
2022-01-28
|
16.38
2024-02-08
|
13.5M
2024-05-31
|
0.3M
2022-10-11
|
+15.00%
2024-02-27
|
-32.80%
2022-04-27
|
+36.34%
2024-05
|
-38.19%
2022-04
|
868 | 52.0% | 46.5% | |
| 军信股份(301109) | 14.35 | 2025-09-29 | 2022-04-13 |
日K
分K
|
24.00
2025-03-28
|
12.53
2024-02-06
|
39.6M
2022-04-13
|
0.5M
2024-09-23
|
+19.98%
2025-03-17
|
-13.70%
2025-04-07
|
+17.88%
2024-09
|
-18.65%
2022-04
|
822 | 50.4% | 46.7% | |
| 烽火通信(600498) | 27.98 | 2025-09-29 | 2015-01-05 |
日K
分K
|
42.24
2015-06-05
|
11.88
2024-02-05
|
193.8M
2025-02-17
|
1.3M
2015-07-14
|
+10.08%
2015-07-03
|
-10.63%
2015-05-27
|
+35.64%
2024-02
|
-26.50%
2016-01
|
2591 | 49.4% | 49.3% | |
| 吉祥航空(603885) | 13.58 | 2025-09-29 | 2015-05-27 |
日K
分K
|
28.61
2015-06-19
|
5.75
2015-05-27
|
91.3M
2015-06-19
|
0.0M
2015-06-01
|
+10.09%
2015-05-27
|
-10.04%
2016-01-04
|
+221.96%
2015-06
|
-21.74%
2021-07
|
2494 | 47.3% | 50.8% | |
| 成大生物(688739) | 26.98 | 2025-09-29 | 2021-10-28 |
日K
分K
|
89.99
2021-10-28
|
21.95
2024-09-18
|
20.6M
2021-10-28
|
0.1M
2022-09-20
|
+11.92%
2024-09-30
|
-20.00%
2022-10-25
|
+20.95%
2024-09
|
-26.15%
2022-10
|
940 | 45.7% | 52.7% | |
| 马应龙(600993) | 26.38 | 2025-09-29 | 2015-01-05 |
日K
分K
|
40.40
2015-06-03
|
12.52
2018-10-19
|
62.5M
2015-07-08
|
0.8M
2019-01-23
|
+10.08%
2015-08-03
|
-10.24%
2015-07-24
|
+42.60%
2015-05
|
-32.24%
2015-06
|
2601 | 48.9% | 49.0% | |
| 汇中股份(300371) | 13.15 | 2025-09-29 | 2015-05-25 |
日K
分K
|
46.54
2016-11-21
|
6.49
2024-02-06
|
39.6M
2025-07-10
|
0.2M
2018-09-12
|
+41.19%
2017-12-26
|
-29.47%
2017-04-27
|
+36.70%
2020-07
|
-36.76%
2017-04
|
2509 | 51.6% | 47.1% | |
| 宁夏建材(600449) | 13.12 | 2025-09-29 | 2015-01-05 |
日K
分K
|
22.88
2023-10-19
|
6.97
2018-10-19
|
113.3M
2015-08-20
|
1.1M
2021-11-17
|
+10.69%
2015-08-24
|
-10.08%
2015-08-26
|
+43.91%
2020-07
|
-26.70%
2024-01
|
2588 | 51.6% | 46.1% | |
| 上海家化(600315) | 26.10 | 2025-09-29 | 2015-01-05 |
日K
分K
|
63.87
2021-06-29
|
13.67
2024-09-18
|
51.6M
2020-04-23
|
0.6M
2018-02-14
|
+10.07%
2015-04-09
|
-10.00%
2021-02-02
|
+31.03%
2020-04
|
-21.33%
2018-08
|
2545 | 48.0% | 51.0% | |
| 江苏新能(603693) | 12.91 | 2025-09-29 | 2018-07-03 |
日K
分K
|
35.97
2018-07-18
|
7.59
2021-02-08
|
87.1M
2018-07-18
|
0.0M
2018-07-04
|
+10.05%
2020-04-24
|
-22.77%
2020-06-24
|
+112.65%
2018-07
|
-30.77%
2018-08
|
1740 | 48.2% | 49.6% | |
| 龙高股份(605086) | 25.68 | 2025-09-29 | 2021-04-16 |
日K
分K
|
40.96
2024-12-19
|
10.39
2024-02-08
|
26.9M
2023-12-21
|
0.1M
2021-04-19
|
+10.03%
2024-09-12
|
-28.32%
2022-07-29
|
+45.91%
2024-10
|
-27.66%
2024-01
|
1071 | 51.3% | 47.2% | |
| 理工环科(002322) | 12.50 | 2025-09-29 | 2015-01-05 |
日K
分K
|
40.00
2015-05-28
|
7.18
2022-04-27
|
75.3M
2022-11-04
|
0.2M
2015-07-14
|
+10.05%
2018-09-06
|
-10.03%
2024-02-23
|
+60.26%
2015-05
|
-42.20%
2015-06
|
2582 | 50.0% | 47.4% | |
| 民德电子(300656) | 25.00 | 2025-09-29 | 2017-05-19 |
日K
分K
|
47.73
2021-08-03
|
11.35
2017-05-19
|
32.6M
2024-10-28
|
0.0M
2017-05-22
|
+20.02%
2024-06-04
|
-18.31%
2025-04-07
|
+77.22%
2017-05
|
-24.30%
2018-04
|
1956 | 48.7% | 50.4% | |
| 汉仪股份(301270) | 36.97 | 2025-09-29 | 2022-08-31 |
日K
分K
|
73.77
2023-06-01
|
20.06
2024-02-07
|
17.6M
2025-02-26
|
0.6M
2023-01-13
|
+28.58%
2022-08-31
|
-20.01%
2025-04-07
|
+36.54%
2024-09
|
-44.88%
2022-09
|
736 | 51.8% | 46.9% | |
| 章源钨业(002378) | 12.25 | 2025-09-29 | 2015-01-05 |
日K
分K
|
24.24
2015-06-15
|
3.77
2020-04-28
|
265.9M
2025-08-27
|
1.2M
2018-12-26
|
+10.10%
2020-07-14
|
-15.93%
2021-05-07
|
+40.62%
2015-05
|
-31.64%
2021-05
|
2581 | 49.1% | 48.2% | |
| 天键股份(301383) | 36.29 | 2025-09-29 | 2023-06-09 |
日K
分K
|
66.66
2025-02-07
|
18.39
2024-02-08
|
25.3M
2024-12-12
|
1.1M
2023-09-20
|
+20.01%
2024-12-11
|
-20.00%
2025-04-07
|
+55.13%
2023-12
|
-35.53%
2024-01
|
551 | 47.7% | 51.2% | |
| 北新建材(000786) | 24.08 | 2025-09-29 | 2015-01-05 |
日K
分K
|
57.00
2021-02-18
|
7.90
2016-01-15
|
265.9M
2017-04-10
|
2.8M
2023-07-17
|
+10.04%
2016-01-19
|
-11.06%
2015-04-03
|
+36.25%
2020-07
|
-18.57%
2021-07
|
2464 | 47.7% | 50.7% | |
| 乐通股份(002319) | 11.81 | 2025-09-29 | 2015-01-05 |
日K
分K
|
35.78
2015-06-16
|
4.88
2020-04-30
|
70.9M
2015-11-27
|
0.0M
2015-06-01
|
+10.05%
2019-09-30
|
-10.05%
2020-01-22
|
+75.04%
2015-06
|
-23.85%
2020-04
|
2403 | 48.0% | 48.9% | |
| 尖峰集团(600668) | 11.68 | 2025-09-29 | 2015-01-05 |
日K
分K
|
25.65
2022-03-11
|
7.47
2024-07-09
|
129.8M
2021-12-31
|
0.6M
2024-07-17
|
+10.27%
2015-09-11
|
-10.24%
2015-06-26
|
+42.81%
2021-12
|
-31.26%
2022-04
|
2601 | 50.4% | 47.1% | |
| 锦江股份(600754) | 23.21 | 2025-09-29 | 2015-01-19 |
日K
分K
|
68.06
2023-04-07
|
19.41
2019-01-04
|
61.7M
2024-10-08
|
0.1M
2015-10-20
|
+10.02%
2018-10-17
|
-10.04%
2015-06-25
|
+37.01%
2020-07
|
-30.63%
2016-01
|
2518 | 47.8% | 50.9% | |
| 热威股份(603075) | 23.15 | 2025-09-29 | 2023-09-11 |
日K
分K
|
50.00
2023-09-11
|
15.72
2024-02-06
|
28.6M
2023-09-11
|
0.3M
2024-08-28
|
+10.03%
2024-07-09
|
-10.01%
2025-04-07
|
+15.39%
2024-09
|
-28.06%
2023-09
|
487 | 48.5% | 49.9% | |
| 英方软件(688435) | 34.72 | 2025-09-29 | 2023-01-19 |
日K
分K
|
133.00
2023-04-06
|
18.64
2024-09-18
|
13.7M
2023-01-19
|
0.2M
2023-05-18
|
+20.02%
2024-09-26
|
-20.00%
2024-10-09
|
+56.02%
2024-09
|
-29.61%
2024-01
|
642 | 45.6% | 53.4% | |
| 中煤能源(601898) | 11.39 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.92
2024-10-08
|
3.68
2020-05-22
|
454.7M
2015-04-20
|
3.0M
2018-12-12
|
+10.22%
2016-01-08
|
-10.20%
2015-06-30
|
+31.14%
2015-04
|
-22.47%
2015-07
|
2601 | 47.9% | 47.9% | |
| 云鼎科技(000409) | 11.21 | 2025-09-29 | 2015-01-05 |
日K
分K
|
22.67
2015-06-03
|
2.93
2018-07-20
|
223.6M
2025-03-12
|
0.2M
2018-06-26
|
+10.09%
2018-01-03
|
-11.88%
2015-05-06
|
+39.20%
2015-12
|
-37.38%
2015-06
|
2408 | 48.0% | 48.9% | |
| 华大智造(688114) | 67.01 | 2025-09-29 | 2022-09-09 |
日K
分K
|
148.84
2022-11-02
|
34.68
2024-09-18
|
22.4M
2022-09-09
|
0.2M
2023-08-02
|
+20.00%
2025-02-10
|
-15.66%
2022-09-15
|
+34.93%
2024-09
|
-21.00%
2024-01
|
729 | 43.6% | 54.5% | |
| 大立科技(002214) | 11.11 | 2025-09-29 | 2015-01-05 |
日K
分K
|
37.38
2015-04-16
|
4.48
2018-10-12
|
111.3M
2015-09-22
|
0.2M
2015-09-18
|
+10.06%
2025-04-25
|
-50.31%
2015-04-27
|
+67.78%
2020-02
|
-41.79%
2015-09
|
2536 | 49.3% | 48.5% | |
| Teemsun Technology Co Ltd(301571) | 44.47 | 2025-09-29 | 2024-08-21 |
日K
分K
|
63.96
2024-10-09
|
32.00
2024-08-22
|
26.7M
2024-08-21
|
0.8M
2025-04-02
|
+20.00%
2025-05-22
|
-18.08%
2025-04-07
|
+21.96%
2024-08
|
-11.95%
2024-12
|
259 | 47.9% | 49.0% | |
| 弘信电子(300657) | 33.07 | 2025-09-29 | 2017-05-23 |
日K
分K
|
47.61
2025-03-12
|
5.48
2017-05-23
|
143.0M
2025-02-21
|
0.0M
2017-05-26
|
+20.02%
2023-10-16
|
-40.61%
2018-05-02
|
+161.42%
2017-06
|
-32.81%
2021-09
|
1980 | 48.6% | 50.1% | |
| Aidite Qinhuangdao Technology Co Ltd(301580) | 44.13 | 2025-09-29 | 2024-06-26 |
日K
分K
|
100.00
2024-06-26
|
36.60
2025-06-23
|
14.5M
2025-07-28
|
0.4M
2025-01-22
|
+20.00%
2024-09-30
|
-19.71%
2025-04-07
|
+23.03%
2024-09
|
-21.46%
2024-10
|
282 | 49.3% | 49.3% | |
| 烽火电子(000561) | 10.96 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.97
2015-05-27
|
5.04
2024-02-06
|
180.7M
2025-08-15
|
1.1M
2015-07-08
|
+10.07%
2024-02-29
|
-10.05%
2024-09-27
|
+33.52%
2015-12
|
-28.05%
2015-06
|
2591 | 50.2% | 46.9% | |
| 蓝特光学(688127) | 32.68 | 2025-09-29 | 2020-09-21 |
日K
分K
|
44.48
2020-09-21
|
11.63
2022-04-27
|
40.2M
2024-10-22
|
0.4M
2021-03-11
|
+20.03%
2022-05-06
|
-18.95%
2025-04-07
|
+58.75%
2022-05
|
-23.15%
2021-03
|
1208 | 46.8% | 52.2% | |
| 通用电梯(300931) | 10.51 | 2025-09-29 | 2021-01-21 |
日K
分K
|
24.55
2021-04-08
|
3.79
2024-02-08
|
46.5M
2022-03-21
|
0.9M
2022-10-21
|
+20.07%
2024-04-12
|
-19.88%
2025-04-07
|
+25.25%
2021-04
|
-28.31%
2021-02
|
1127 | 50.0% | 47.5% | |
| 惠而浦(600983) | 10.33 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.60
2015-06-10
|
4.01
2020-02-04
|
78.8M
2020-09-04
|
0.3M
2019-11-15
|
+10.09%
2020-08-12
|
-10.12%
2016-02-25
|
+62.62%
2020-08
|
-21.34%
2020-09
|
2495 | 48.2% | 48.6% | |
| 海南发展(002163) | 10.31 | 2025-09-29 | 2015-01-05 |
日K
分K
|
25.50
2020-08-19
|
3.36
2018-10-19
|
167.1M
2024-12-04
|
1.0M
2018-04-26
|
+10.08%
2019-12-06
|
-10.07%
2019-04-23
|
+84.72%
2020-07
|
-32.59%
2016-01
|
2481 | 47.6% | 49.1% | |
| 朝阳科技(002981) | 30.82 | 2025-09-29 | 2020-04-17 |
日K
分K
|
56.50
2020-07-09
|
14.01
2022-10-12
|
23.2M
2025-08-21
|
0.0M
2020-04-20
|
+10.03%
2024-07-10
|
-27.17%
2022-05-11
|
+38.69%
2020-04
|
-31.21%
2022-05
|
1313 | 50.1% | 48.5% | |
| 凯淳股份(301001) | 30.50 | 2025-09-29 | 2021-05-28 |
日K
分K
|
68.80
2021-05-28
|
13.25
2024-02-08
|
19.9M
2024-11-22
|
0.2M
2022-02-18
|
+20.02%
2022-04-29
|
-19.99%
2025-04-07
|
+28.70%
2024-09
|
-32.96%
2021-06
|
1045 | 49.4% | 49.4% | |
| 国电南自(600268) | 10.04 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.32
2015-06-18
|
3.41
2018-10-25
|
193.4M
2025-07-23
|
0.8M
2015-07-08
|
+10.23%
2015-09-11
|
-16.67%
2022-07-25
|
+74.87%
2020-04
|
-24.08%
2019-04
|
2596 | 48.7% | 48.1% | |
| 德尔玛(301332) | 9.96 | 2025-09-29 | 2023-05-18 |
日K
分K
|
16.65
2023-07-28
|
7.70
2024-02-06
|
43.9M
2023-05-18
|
1.0M
2024-08-21
|
+20.04%
2024-04-17
|
-19.96%
2025-04-07
|
+25.80%
2024-09
|
-20.00%
2024-01
|
567 | 47.4% | 49.6% | |
| 振华科技(000733) | 49.74 | 2025-09-29 | 2015-01-05 |
日K
分K
|
142.83
2022-06-24
|
10.80
2018-10-16
|
61.7M
2020-07-21
|
0.6M
2015-07-20
|
+10.02%
2015-10-29
|
-10.02%
2015-07-02
|
+66.89%
2020-07
|
-29.25%
2016-01
|
2573 | 48.7% | 50.4% | |
| 中青旅(600138) | 9.94 | 2025-09-29 | 2015-01-05 |
日K
分K
|
30.80
2015-06-16
|
8.76
2024-09-18
|
103.0M
2022-12-01
|
1.9M
2017-08-24
|
+10.03%
2024-01-25
|
-10.18%
2015-08-17
|
+34.87%
2015-03
|
-23.98%
2015-06
|
2591 | 49.7% | 47.8% | |
| GuangDong Taili Technology Group(301595) | 39.07 | 2025-09-29 | 2025-05-19 |
日K
分K
|
66.88
2025-05-19
|
36.41
2025-06-23
|
19.5M
2025-05-19
|
0.6M
2025-09-10
|
+5.53%
2025-08-18
|
-13.17%
2025-05-21
|
-
-
|
-
-
|
83 | 44.6% | 49.4% | |
| 隆平高科(000998) | 9.68 | 2025-09-29 | 2015-01-05 |
日K
分K
|
37.36
2015-06-15
|
8.96
2024-08-22
|
210.8M
2020-01-07
|
2.6M
2018-09-12
|
+10.03%
2015-07-07
|
-10.02%
2019-05-14
|
+27.75%
2021-07
|
-23.67%
2016-01
|
2584 | 48.4% | 49.1% | |
| 广博股份(002103) | 9.61 | 2025-09-29 | 2015-01-05 |
日K
分K
|
27.80
2015-03-27
|
3.56
2021-02-04
|
173.4M
2023-11-22
|
0.1M
2015-03-25
|
+10.12%
2021-04-09
|
-44.36%
2015-05-11
|
+166.67%
2024-11
|
-44.64%
2024-12
|
2356 | 47.3% | 49.4% | |
| 龙佰集团(002601) | 19.20 | 2025-09-29 | 2015-01-05 |
日K
分K
|
51.68
2021-02-18
|
5.93
2015-09-15
|
130.8M
2021-08-13
|
0.1M
2015-06-11
|
+10.08%
2015-07-09
|
-68.65%
2015-04-03
|
+50.45%
2016-03
|
-31.40%
2021-03
|
2513 | 50.9% | 47.5% | |
| 古越龙山(600059) | 9.60 | 2025-09-29 | 2015-01-05 |
日K
分K
|
21.30
2015-06-15
|
6.26
2018-10-19
|
179.8M
2020-12-23
|
1.2M
2018-11-27
|
+10.05%
2020-11-10
|
-10.23%
2015-08-19
|
+53.66%
2020-12
|
-33.78%
2021-01
|
2601 | 48.4% | 47.9% | |
| 金石东方(300434) | 9.48 | 2025-09-29 | 2015-04-24 |
日K
分K
|
82.00
2015-06-01
|
6.70
2019-11-29
|
68.7M
2025-07-30
|
0.0M
2015-04-27
|
+20.05%
2025-01-06
|
-38.98%
2016-10-12
|
+511.58%
2015-05
|
-56.08%
2015-06
|
2405 | 49.8% | 48.5% | |
| 索宝蛋白(603231) | 18.93 | 2025-09-29 | 2023-12-15 |
日K
分K
|
35.30
2023-12-15
|
13.87
2024-09-18
|
31.2M
2023-12-15
|
0.6M
2024-09-11
|
+10.48%
2023-12-18
|
-13.53%
2023-12-15
|
+15.89%
2024-09
|
-23.71%
2024-01
|
423 | 50.4% | 47.3% | |
| 同益中(688722) | 18.88 | 2025-09-29 | 2021-10-19 |
日K
分K
|
26.60
2025-05-12
|
9.57
2024-09-18
|
40.5M
2021-10-19
|
0.3M
2024-09-23
|
+20.01%
2025-04-09
|
-10.98%
2025-04-07
|
+26.62%
2021-11
|
-27.37%
2021-10
|
950 | 47.9% | 49.9% | |
| 坤彩科技(603826) | 18.86 | 2025-09-29 | 2017-04-14 |
日K
分K
|
74.20
2022-04-07
|
9.55
2018-02-09
|
67.2M
2017-05-04
|
0.0M
2017-04-17
|
+10.08%
2017-12-19
|
-29.06%
2022-07-07
|
+79.65%
2017-04
|
-21.44%
2024-10
|
2047 | 47.7% | 50.6% | |