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 | ||||||
| 合兴股份(605005) | 18.80 | 2025-09-29 | 2021-01-19 |
日K
分K
|
29.26
2021-11-30
|
7.66
2021-01-19
|
32.9M
2025-06-05
|
0.1M
2021-01-21
|
+10.04%
2021-01-25
|
-10.01%
2021-12-03
|
+75.41%
2021-01
|
-24.82%
2021-02
|
1128 | 49.0% | 48.6% | |
| 志邦股份(603801) | 9.32 | 2025-09-29 | 2017-06-30 |
日K
分K
|
50.52
2018-03-20
|
8.85
2024-09-18
|
47.6M
2025-07-10
|
0.0M
2017-07-03
|
+10.04%
2025-04-17
|
-29.39%
2019-04-22
|
+42.33%
2019-03
|
-44.66%
2019-04
|
1995 | 44.8% | 53.8% | |
| 金丹科技(300829) | 18.43 | 2025-09-29 | 2020-04-22 |
日K
分K
|
78.74
2021-01-18
|
11.30
2024-02-06
|
26.6M
2025-06-16
|
0.1M
2020-04-23
|
+20.00%
2021-04-22
|
-16.23%
2025-04-07
|
+50.28%
2020-06
|
-27.18%
2021-03
|
1310 | 49.0% | 49.9% | |
| 联合化学(301209) | 109.88 | 2025-09-29 | 2022-08-25 |
日K
分K
|
124.99
2025-05-23
|
11.21
2024-02-08
|
17.2M
2024-05-08
|
0.3M
2023-07-06
|
+20.01%
2024-05-06
|
-18.97%
2022-08-25
|
+26.00%
2024-09
|
-27.13%
2022-08
|
740 | 48.8% | 50.0% | |
| 深物业A(000011) | 9.09 | 2025-09-29 | 2015-01-05 |
日K
分K
|
31.87
2020-08-11
|
7.12
2015-07-09
|
69.8M
2022-04-06
|
0.7M
2020-02-03
|
+10.05%
2024-07-29
|
-10.04%
2015-09-14
|
+62.77%
2020-06
|
-37.22%
2015-08
|
2601 | 50.3% | 47.9% | |
| 盛视科技(002990) | 27.16 | 2025-09-29 | 2020-05-25 |
日K
分K
|
59.00
2020-08-04
|
16.75
2024-09-18
|
33.0M
2020-06-01
|
0.1M
2020-05-26
|
+10.02%
2024-02-19
|
-10.01%
2022-04-21
|
+46.41%
2020-05
|
-34.61%
2024-01
|
1290 | 47.7% | 51.5% | |
| 航材股份(688563) | 54.19 | 2025-09-29 | 2023-07-19 |
日K
分K
|
70.00
2023-07-19
|
40.58
2024-02-05
|
27.2M
2023-07-19
|
0.2M
2024-09-04
|
+11.74%
2024-09-27
|
-9.67%
2024-10-08
|
+25.11%
2024-02
|
-21.43%
2024-01
|
525 | 46.9% | 52.0% | |
| 益生股份(002458) | 8.65 | 2025-09-29 | 2015-01-05 |
日K
分K
|
55.90
2016-07-19
|
3.90
2018-02-22
|
155.5M
2019-04-25
|
0.1M
2015-07-31
|
+10.07%
2017-06-07
|
-42.04%
2017-03-13
|
+95.72%
2019-02
|
-50.70%
2018-02
|
2525 | 46.6% | 51.8% | |
| Nantong Chaoda Equipment Co Ltd(301186) | 42.85 | 2025-09-29 | 2021-12-23 |
日K
分K
|
68.80
2021-12-23
|
21.89
2024-02-06
|
12.0M
2021-12-23
|
0.2M
2022-12-29
|
+19.99%
2023-07-10
|
-21.26%
2021-12-23
|
+23.16%
2022-10
|
-26.61%
2021-12
|
901 | 50.2% | 48.6% | |
| 美腾科技(688420) | 25.09 | 2025-09-29 | 2022-12-09 |
日K
分K
|
55.55
2023-04-12
|
17.65
2024-09-18
|
12.0M
2022-12-09
|
0.1M
2024-08-27
|
+20.00%
2023-04-07
|
-12.80%
2025-04-07
|
+16.71%
2024-09
|
-18.21%
2022-12
|
670 | 46.3% | 51.8% | |
| 蕾奥规划(300989) | 16.39 | 2025-09-29 | 2021-05-07 |
日K
分K
|
36.25
2021-05-07
|
7.85
2024-02-08
|
32.2M
2023-06-07
|
0.3M
2022-10-11
|
+20.00%
2023-06-06
|
-22.32%
2022-06-14
|
+43.90%
2024-03
|
-32.65%
2021-05
|
1060 | 49.2% | 49.3% | |
| 易天股份(300812) | 24.57 | 2025-09-29 | 2020-01-09 |
日K
分K
|
48.27
2020-02-25
|
12.59
2022-04-28
|
42.3M
2023-11-21
|
0.0M
2020-01-10
|
+20.02%
2021-03-15
|
-20.01%
2025-04-07
|
+147.57%
2020-01
|
-39.37%
2024-01
|
1378 | 50.1% | 49.2% | |
| 中国石油(601857) | 8.17 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.36
2015-04-28
|
4.04
2020-10-29
|
873.6M
2015-07-08
|
8.0M
2016-06-07
|
+10.82%
2015-07-03
|
-9.99%
2015-08-21
|
+31.50%
2023-04
|
-15.60%
2015-08
|
2601 | 45.7% | 48.0% | |
| 广立微(301095) | 89.50 | 2025-09-29 | 2022-08-05 |
日K
分K
|
162.00
2022-08-08
|
34.34
2024-09-18
|
30.5M
2022-08-05
|
0.7M
2022-12-20
|
+20.01%
2025-05-29
|
-15.34%
2022-09-30
|
+37.30%
2022-10
|
-40.20%
2022-08
|
754 | 45.9% | 52.9% | |
| 谱尼测试(300887) | 8.11 | 2025-09-29 | 2020-09-16 |
日K
分K
|
53.89
2021-07-06
|
5.88
2024-09-18
|
73.6M
2024-04-02
|
0.7M
2021-12-10
|
+20.00%
2021-06-16
|
-45.72%
2022-02-24
|
+36.71%
2024-03
|
-45.51%
2022-02
|
1194 | 47.0% | 51.5% | |
| 润贝航科(001316) | 32.09 | 2025-09-29 | 2022-06-24 |
日K
分K
|
60.97
2022-06-30
|
20.74
2024-02-06
|
16.3M
2025-05-09
|
0.1M
2022-06-28
|
+10.01%
2025-05-06
|
-10.00%
2024-02-05
|
+20.97%
2024-05
|
-20.41%
2022-07
|
768 | 50.8% | 48.2% | |
| 歌华有线(600037) | 7.99 | 2025-09-29 | 2015-01-05 |
日K
分K
|
53.17
2015-06-15
|
5.55
2024-09-10
|
155.3M
2015-07-08
|
1.0M
2020-06-02
|
+10.09%
2015-06-01
|
-10.27%
2015-07-01
|
+34.16%
2020-06
|
-24.91%
2015-08
|
2572 | 47.9% | 49.0% | |
| 安达维尔(300719) | 15.92 | 2025-09-29 | 2017-11-09 |
日K
分K
|
30.98
2020-10-12
|
7.37
2024-02-06
|
78.8M
2024-05-08
|
0.0M
2017-11-10
|
+20.03%
2021-08-17
|
-19.96%
2025-04-07
|
+54.62%
2017-11
|
-25.35%
2021-01
|
1906 | 49.3% | 49.1% | |
| Wintech Nano Suzhou Co Ltd(688757) | 31.61 | 2025-09-29 | 2025-03-25 |
日K
分K
|
36.98
2025-08-20
|
19.70
2025-04-09
|
25.1M
2025-03-25
|
1.1M
2025-06-17
|
+19.99%
2025-06-27
|
-18.53%
2025-04-07
|
-
-
|
-
-
|
118 | 50.0% | 46.6% | |
| 凯瑞德(002072) | 7.71 | 2025-09-29 | 2015-02-10 |
日K
分K
|
43.50
2015-06-08
|
2.68
2024-07-09
|
78.1M
2018-10-24
|
0.1M
2018-05-24
|
+10.09%
2024-07-29
|
-10.10%
2024-02-01
|
+49.52%
2015-03
|
-46.64%
2018-05
|
2214 | 48.6% | 47.3% | |
| 飞亚达Ｂ(200026) | 7.55 | 2025-09-29 | 2015-04-20 |
日K
分K
|
14.47
2015-06-05
|
4.55
2020-06-11
|
6.4M
2015-04-22
|
0.0M
2022-10-21
|
+10.07%
2015-07-08
|
-10.02%
2020-01-22
|
+30.78%
2015-05
|
-23.08%
2015-06
|
2533 | 46.7% | 44.1% | |
| 万事利(301066) | 15.07 | 2025-09-29 | 2021-09-22 |
日K
分K
|
23.88
2024-12-02
|
6.78
2024-02-08
|
49.7M
2024-12-03
|
0.6M
2022-08-22
|
+20.05%
2024-08-30
|
-19.15%
2025-04-07
|
+104.10%
2024-11
|
-42.17%
2024-12
|
964 | 46.8% | 51.6% | |
| 普源精电(688337) | 37.34 | 2025-09-29 | 2022-04-08 |
日K
分K
|
81.68
2022-10-24
|
22.04
2024-07-09
|
20.5M
2022-04-08
|
0.2M
2023-08-09
|
+20.00%
2024-02-08
|
-16.24%
2024-09-27
|
+39.98%
2024-09
|
-25.33%
2024-01
|
825 | 44.7% | 53.8% | |
| 宜宾纸业(600793) | 22.35 | 2025-09-29 | 2015-01-05 |
日K
分K
|
45.96
2017-03-29
|
7.04
2024-02-07
|
47.7M
2024-12-17
|
0.1M
2016-07-04
|
+10.04%
2021-09-16
|
-27.27%
2018-05-16
|
+74.15%
2021-01
|
-28.04%
2018-05
|
2419 | 50.7% | 47.5% | |
| 新华文轩(601811) | 14.75 | 2025-09-29 | 2016-08-08 |
日K
分K
|
35.88
2016-08-29
|
8.07
2021-07-30
|
52.7M
2016-08-25
|
0.0M
2016-08-09
|
+10.05%
2016-08-08
|
-10.02%
2019-01-29
|
+210.93%
2016-08
|
-25.56%
2023-05
|
2211 | 49.9% | 47.4% | |
| 海洋王(002724) | 7.36 | 2025-09-29 | 2015-01-05 |
日K
分K
|
38.50
2015-05-22
|
3.95
2024-08-23
|
123.1M
2025-03-24
|
0.4M
2018-09-11
|
+10.10%
2024-02-07
|
-32.05%
2015-05-22
|
+41.27%
2021-04
|
-38.37%
2015-06
|
2529 | 49.1% | 48.8% | |
| 正泰电器(601877) | 29.41 | 2025-09-29 | 2015-01-05 |
日K
分K
|
64.12
2021-09-03
|
15.22
2016-01-27
|
116.1M
2021-08-02
|
1.2M
2017-02-03
|
+10.07%
2016-01-29
|
-10.11%
2015-11-27
|
+38.32%
2021-08
|
-27.45%
2016-01
|
2464 | 47.9% | 51.0% | |
| 艾艾精工(603580) | 14.61 | 2025-09-29 | 2017-05-25 |
日K
分K
|
33.04
2017-06-15
|
6.72
2024-02-08
|
33.5M
2024-05-08
|
0.0M
2017-05-26
|
+10.09%
2019-05-06
|
-28.89%
2017-06-26
|
+188.92%
2024-03
|
-25.90%
2024-01
|
2018 | 50.0% | 48.1% | |
| 新坐标(603040) | 87.47 | 2025-09-29 | 2017-02-09 |
日K
分K
|
74.69
2017-04-07
|
12.30
2022-04-27
|
25.4M
2025-05-08
|
0.0M
2017-02-09
|
+10.03%
2022-10-27
|
-40.34%
2019-05-16
|
+192.75%
2017-02
|
-38.65%
2019-05
|
2090 | 48.2% | 50.3% | |
| 紫光国微(002049) | 87.40 | 2025-09-29 | 2015-01-05 |
日K
分K
|
178.93
2022-08-10
|
16.24
2015-01-05
|
148.1M
2018-04-19
|
0.1M
2015-11-06
|
+40.01%
2019-05-16
|
-35.71%
2019-05-01
|
+69.52%
2015-11
|
-22.48%
2018-01
|
2398 | 48.6% | 50.3% | |
| 正丹股份(300641) | 21.79 | 2025-09-29 | 2017-04-18 |
日K
分K
|
36.67
2024-06-13
|
2.83
2024-02-07
|
133.9M
2024-06-13
|
0.0M
2017-04-20
|
+20.09%
2021-01-18
|
-20.00%
2024-09-26
|
+342.22%
2024-04
|
-31.08%
2024-08
|
2041 | 50.4% | 46.1% | |
| 久之洋(300516) | 36.11 | 2025-09-29 | 2016-06-02 |
日K
分K
|
197.98
2016-07-05
|
17.57
2018-10-19
|
24.1M
2025-07-03
|
0.0M
2016-06-07
|
+20.01%
2021-06-18
|
-36.62%
2017-05-22
|
+440.65%
2016-06
|
-43.82%
2017-05
|
2256 | 50.3% | 48.6% | |
| 前沿生物-U(688221) | 14.40 | 2025-09-29 | 2020-10-28 |
日K
分K
|
35.53
2020-10-28
|
4.48
2024-09-18
|
56.3M
2025-07-24
|
0.7M
2021-04-14
|
+20.04%
2024-06-19
|
-19.71%
2025-04-07
|
+61.62%
2022-11
|
-28.27%
2024-01
|
1187 | 46.0% | 51.8% | |
| 川投能源(600674) | 14.34 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.47
2024-10-08
|
7.41
2016-01-28
|
297.0M
2015-08-17
|
2.1M
2020-10-23
|
+10.02%
2015-07-09
|
-10.29%
2015-06-24
|
+24.09%
2021-09
|
-23.59%
2016-01
|
2601 | 48.6% | 47.4% | |
| 洽洽食品(002557) | 21.47 | 2025-09-29 | 2015-01-05 |
日K
分K
|
71.17
2020-09-02
|
11.68
2015-09-02
|
27.1M
2025-04-24
|
0.6M
2018-03-08
|
+10.01%
2021-08-03
|
-10.01%
2015-06-24
|
+39.13%
2024-09
|
-24.83%
2015-06
|
2561 | 47.1% | 51.7% | |
| 派瑞股份(300831) | 14.32 | 2025-09-29 | 2020-05-07 |
日K
分K
|
30.98
2020-07-10
|
4.78
2020-05-07
|
60.2M
2020-06-01
|
0.0M
2020-05-11
|
+20.02%
2021-05-26
|
-18.61%
2025-04-07
|
+359.34%
2020-05
|
-22.09%
2021-01
|
1302 | 50.4% | 48.3% | |
| 粤海饲料(001313) | 7.13 | 2025-09-29 | 2022-02-16 |
日K
分K
|
20.50
2022-03-08
|
5.27
2024-02-08
|
70.2M
2024-12-27
|
0.3M
2022-02-17
|
+10.07%
2024-02-08
|
-10.00%
2022-04-20
|
+75.48%
2022-02
|
-16.89%
2022-04
|
870 | 47.2% | 50.0% | |
| 南方路机(603280) | 35.45 | 2025-09-29 | 2022-11-08 |
日K
分K
|
61.80
2025-08-05
|
15.21
2024-02-06
|
18.1M
2025-07-23
|
0.4M
2023-05-10
|
+10.02%
2025-02-06
|
-10.01%
2024-02-05
|
+13.16%
2024-09
|
-28.65%
2024-01
|
693 | 48.5% | 49.8% | |
| 奇安信-U(688561) | 35.25 | 2025-09-29 | 2020-07-22 |
日K
分K
|
142.66
2020-07-23
|
20.15
2024-09-18
|
45.1M
2020-07-22
|
0.4M
2025-07-16
|
+20.00%
2021-07-09
|
-16.22%
2025-04-07
|
+51.76%
2022-10
|
-23.45%
2024-01
|
1234 | 46.2% | 52.7% | |
| Zheshang Securities Shanghai Hangzhou Ningbo Hangzhou Huizhou Expressway Closed(508001) | 6.99 | 2025-09-29 | 2022-09-26 |
日K
分K
|
9.20
2022-12-12
|
6.70
2024-12-10
|
5.3M
2024-06-04
|
0.1M
2025-05-30
|
+2.45%
2025-06-10
|
-11.18%
2024-06-26
|
+6.33%
2023-07
|
-11.58%
2024-06
|
719 | 46.6% | 49.9% | |
| 航天长峰(600855) | 13.96 | 2025-09-29 | 2015-01-05 |
日K
分K
|
54.89
2015-05-27
|
6.41
2024-02-06
|
144.8M
2025-05-09
|
0.2M
2015-07-08
|
+10.07%
2024-04-19
|
-10.03%
2015-06-24
|
+60.09%
2020-03
|
-30.75%
2016-01
|
2469 | 49.9% | 48.4% | |
| Hunan Xiangtou Goldsky Titanium(688750) | 20.92 | 2025-09-29 | 2024-11-20 |
日K
分K
|
37.01
2024-11-20
|
17.41
2025-04-07
|
58.7M
2024-11-20
|
1.9M
2025-01-13
|
+13.20%
2025-08-18
|
-17.52%
2025-04-07
|
+-11.35%
2024-12
|
-22.66%
2024-11
|
200 | 44.5% | 53.0% | |
| 威派格(603956) | 6.93 | 2025-09-29 | 2019-02-22 |
日K
分K
|
38.62
2019-04-08
|
4.23
2024-09-18
|
157.6M
2025-02-26
|
0.0M
2019-02-25
|
+25.43%
2019-03-11
|
-10.01%
2019-09-27
|
+94.55%
2019-03
|
-25.02%
2022-04
|
1573 | 46.6% | 50.7% | |
| ICBC Credit Suisse Mengneng Clean(180402) | 6.84 | 2025-09-29 | 2024-12-10 |
日K
分K
|
9.60
2025-06-13
|
6.12
2024-12-10
|
4.7M
2024-12-10
|
0.1M
2025-04-24
|
+4.85%
2025-08-06
|
-9.77%
2025-08-11
|
+6.85%
2024-12
|
6.85%
2024-12
|
185 | 51.9% | 43.2% | |
| 澳柯玛(600336) | 6.77 | 2025-09-29 | 2015-01-05 |
日K
分K
|
13.56
2015-06-02
|
2.90
2018-10-18
|
185.0M
2024-10-31
|
0.9M
2018-12-26
|
+10.11%
2019-04-23
|
-10.48%
2015-08-21
|
+55.65%
2020-07
|
-30.39%
2021-01
|
2591 | 48.4% | 47.1% | |
| 九洲电气(300040) | 6.75 | 2025-09-29 | 2015-06-05 |
日K
分K
|
20.00
2015-06-15
|
3.21
2024-02-06
|
205.6M
2025-04-25
|
0.0M
2015-06-09
|
+20.07%
2024-05-23
|
-31.51%
2021-07-09
|
+45.26%
2024-05
|
-29.22%
2016-01
|
2415 | 49.9% | 47.0% | |
| 招商港口(001872) | 20.22 | 2025-09-29 | 2015-01-05 |
日K
分K
|
34.00
2017-06-21
|
12.10
2016-01-27
|
43.5M
2017-04-13
|
0.4M
2019-11-21
|
+10.03%
2016-02-16
|
-11.64%
2018-07-10
|
+27.14%
2017-06
|
-27.08%
2016-01
|
2320 | 49.4% | 48.5% | |
| 宝馨科技(002514) | 6.70 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.97
2015-03-23
|
3.20
2021-02-04
|
230.2M
2022-07-01
|
0.1M
2016-01-08
|
+10.12%
2020-05-15
|
-50.50%
2015-03-23
|
+89.47%
2022-06
|
-36.41%
2015-03
|
2466 | 46.8% | 50.0% | |
| 新农开发(600359) | 6.70 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.65
2015-06-29
|
3.58
2018-10-19
|
138.0M
2020-05-12
|
0.2M
2015-07-08
|
+10.08%
2020-02-10
|
-10.15%
2015-06-30
|
+31.06%
2020-03
|
-40.31%
2015-07
|
2567 | 50.9% | 46.5% | |
| 新华传媒(600825) | 6.69 | 2025-09-29 | 2015-01-05 |
日K
分K
|
25.55
2015-06-18
|
3.27
2018-10-19
|
221.8M
2024-03-25
|
0.9M
2018-09-11
|
+10.11%
2023-04-06
|
-10.35%
2015-10-16
|
+46.03%
2018-11
|
-30.18%
2016-01
|
2536 | 47.4% | 48.1% | |