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 | ||||||
| 中红医疗(300981) | 13.37 | 2025-09-29 | 2021-04-27 |
日K
分K
|
88.78
2021-04-27
|
8.31
2024-02-06
|
54.0M
2025-08-08
|
0.8M
2023-07-07
|
+20.00%
2024-02-08
|
-22.52%
2021-04-28
|
+30.18%
2024-09
|
-33.26%
2022-04
|
1065 | 50.6% | 47.6% | |
| 万 家 乐(000533) | 6.67 | 2025-09-29 | 2015-01-08 |
日K
分K
|
15.64
2015-06-15
|
2.21
2020-02-04
|
294.2M
2025-01-06
|
0.6M
2017-12-01
|
+10.20%
2019-09-10
|
-10.37%
2015-06-24
|
+30.66%
2022-07
|
-46.27%
2018-04
|
2498 | 48.1% | 46.4% | |
| 中国电信(601728) | 6.66 | 2025-09-29 | 2021-08-20 |
日K
分K
|
8.61
2025-02-24
|
3.65
2022-08-02
|
3,884.7M
2021-08-20
|
22.0M
2025-07-16
|
+10.09%
2023-02-17
|
-10.00%
2021-08-23
|
+16.30%
2023-02
|
-25.37%
2021-08
|
985 | 44.9% | 46.3% | |
| 金健米业(600127) | 6.64 | 2025-09-29 | 2015-01-05 |
日K
分K
|
16.38
2020-08-19
|
2.59
2018-10-19
|
292.2M
2020-04-24
|
1.2M
2018-12-28
|
+10.29%
2015-09-16
|
-10.68%
2015-07-02
|
+56.33%
2020-03
|
-21.08%
2021-01
|
2571 | 48.5% | 47.8% | |
| 康力电梯(002367) | 6.61 | 2025-09-29 | 2015-01-05 |
日K
分K
|
28.49
2015-06-01
|
3.92
2018-10-19
|
133.2M
2015-09-09
|
0.0M
2015-09-02
|
+10.09%
2018-08-09
|
-12.88%
2018-09-18
|
+54.44%
2015-05
|
-47.00%
2015-09
|
2537 | 48.3% | 47.8% | |
| 可靠股份(301009) | 13.21 | 2025-09-29 | 2021-06-17 |
日K
分K
|
38.22
2021-06-28
|
6.80
2024-02-06
|
51.3M
2025-05-21
|
0.8M
2022-05-30
|
+20.00%
2024-12-09
|
-17.31%
2025-04-07
|
+30.29%
2021-06
|
-19.44%
2021-09
|
1031 | 49.7% | 48.4% | |
| 雷柏科技(002577) | 19.73 | 2025-09-29 | 2015-01-09 |
日K
分K
|
89.89
2015-06-05
|
8.50
2022-04-27
|
58.1M
2024-12-30
|
0.3M
2015-11-16
|
+10.04%
2024-08-12
|
-10.03%
2019-04-30
|
+35.58%
2016-03
|
-32.04%
2016-01
|
2492 | 49.9% | 48.5% | |
| 振东制药(300158) | 6.57 | 2025-09-29 | 2015-01-05 |
日K
分K
|
21.30
2015-11-23
|
3.13
2024-09-18
|
290.8M
2020-04-16
|
1.0M
2016-05-10
|
+20.04%
2022-03-30
|
-49.45%
2016-05-13
|
+45.96%
2022-03
|
-49.03%
2016-05
|
2467 | 47.4% | 47.9% | |
| 兰花科创(600123) | 6.55 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.30
2015-06-09
|
4.57
2021-02-08
|
304.9M
2016-01-08
|
2.3M
2019-11-13
|
+10.11%
2016-01-08
|
-19.45%
2022-02-25
|
+36.36%
2021-08
|
-26.39%
2015-07
|
2601 | 48.1% | 47.9% | |
| 隆盛科技(300680) | 64.90 | 2025-09-29 | 2017-07-25 |
日K
分K
|
54.43
2025-09-11
|
7.07
2020-02-04
|
65.9M
2024-05-22
|
0.0M
2017-07-26
|
+18.95%
2024-05-22
|
-43.48%
2018-04-18
|
+104.12%
2017-08
|
-50.41%
2018-04
|
1894 | 48.0% | 51.1% | |
| 锦旅B股(900929) | 1.29 | 2025-09-29 | 2015-01-05 |
日K
分K
|
6.88
2015-06-03
|
0.79
2024-06-06
|
2.6M
2015-07-13
|
0.0M
2021-12-24
|
+10.02%
2015-07-08
|
-10.02%
2024-05-30
|
+48.84%
2015-05
|
-27.89%
2015-06
|
2601 | 45.6% | 50.1% | |
| 旋极信息(300324) | 6.44 | 2025-09-29 | 2015-05-22 |
日K
分K
|
27.53
2015-05-22
|
1.79
2024-06-26
|
672.3M
2025-09-02
|
0.1M
2015-07-14
|
+47.60%
2017-12-11
|
-35.43%
2017-12-12
|
+46.95%
2024-09
|
-44.18%
2015-06
|
2298 | 47.0% | 49.0% | |
| 合富中国(603122) | 6.43 | 2025-09-29 | 2022-02-16 |
日K
分K
|
27.27
2022-03-23
|
4.71
2024-07-09
|
78.5M
2022-03-07
|
0.4M
2022-02-21
|
+10.08%
2024-03-18
|
-10.04%
2024-09-30
|
+114.10%
2022-02
|
-31.44%
2022-04
|
870 | 48.4% | 49.2% | |
| 昌红科技(300151) | 12.83 | 2025-09-29 | 2015-01-05 |
日K
分K
|
44.20
2021-12-13
|
4.44
2018-10-12
|
89.3M
2020-04-24
|
0.1M
2015-07-14
|
+14.45%
2022-10-12
|
-19.49%
2025-04-07
|
+91.62%
2015-05
|
-36.50%
2015-06
|
2509 | 47.3% | 50.4% | |
| 晶丰明源(688368) | 114.82 | 2025-09-29 | 2019-10-14 |
日K
分K
|
580.00
2021-07-29
|
37.38
2024-02-06
|
9.8M
2019-10-14
|
0.1M
2021-03-31
|
+20.00%
2024-10-18
|
-31.01%
2022-07-13
|
+56.85%
2021-04
|
-41.96%
2022-07
|
1419 | 46.3% | 53.2% | |
| 东风科技(600081) | 12.76 | 2025-09-29 | 2015-01-05 |
日K
分K
|
31.98
2015-06-18
|
6.78
2018-10-19
|
70.5M
2025-02-14
|
0.3M
2018-08-23
|
+10.08%
2015-03-23
|
-10.24%
2016-01-11
|
+62.30%
2022-05
|
-32.89%
2021-01
|
2578 | 49.9% | 48.3% | |
| 高争民爆(002827) | 38.23 | 2025-09-29 | 2016-12-09 |
日K
分K
|
61.90
2025-07-25
|
7.95
2020-02-04
|
72.6M
2025-07-25
|
0.0M
2016-12-14
|
+10.07%
2019-03-14
|
-30.98%
2017-06-06
|
+149.62%
2016-12
|
-28.61%
2017-06
|
2129 | 51.8% | 46.8% | |
| 神州数码(000034) | 44.48 | 2025-09-29 | 2015-01-05 |
日K
分K
|
60.49
2025-02-20
|
6.00
2015-02-05
|
164.3M
2025-02-11
|
0.3M
2017-07-18
|
+10.05%
2015-09-10
|
-10.03%
2015-09-14
|
+58.52%
2022-10
|
-23.72%
2017-07
|
2168 | 48.5% | 50.3% | |
| 三川智慧(300066) | 6.33 | 2025-09-29 | 2015-01-05 |
日K
分K
|
16.47
2015-04-03
|
2.76
2024-06-26
|
327.0M
2025-07-14
|
0.3M
2015-07-14
|
+20.09%
2025-07-11
|
-60.66%
2015-04-28
|
+61.02%
2016-06
|
-26.69%
2024-01
|
2598 | 48.9% | 47.1% | |
| 迪普科技(300768) | 18.82 | 2025-09-29 | 2019-04-12 |
日K
分K
|
38.99
2020-10-19
|
8.74
2024-02-05
|
56.4M
2024-10-29
|
0.0M
2019-04-15
|
+20.02%
2024-10-23
|
-20.01%
2025-04-07
|
+124.77%
2019-04
|
-25.93%
2022-04
|
1560 | 49.7% | 48.8% | |
| 华星创业(300025) | 6.23 | 2025-09-29 | 2015-05-26 |
日K
分K
|
21.00
2015-06-04
|
2.97
2022-04-27
|
123.8M
2020-03-25
|
0.0M
2015-06-02
|
+20.03%
2023-04-13
|
-20.03%
2023-10-20
|
+88.79%
2023-04
|
-43.18%
2023-10
|
2312 | 48.4% | 48.8% | |
| 思特奇(300608) | 12.38 | 2025-09-29 | 2017-02-13 |
日K
分K
|
50.58
2017-03-27
|
6.47
2021-02-09
|
108.1M
2023-11-15
|
0.0M
2017-02-15
|
+20.02%
2021-06-08
|
-34.77%
2017-06-06
|
+185.39%
2017-02
|
-36.82%
2019-04
|
2090 | 51.1% | 47.5% | |
| 敦煌种业(600354) | 6.18 | 2025-09-29 | 2015-01-05 |
日K
分K
|
16.80
2015-06-17
|
3.06
2020-03-31
|
194.7M
2025-04-09
|
0.3M
2020-03-23
|
+10.25%
2015-08-14
|
-10.52%
2015-06-25
|
+80.75%
2019-05
|
-32.17%
2016-01
|
2563 | 49.9% | 47.1% | |
| 萃华珠宝(002731) | 12.28 | 2025-09-29 | 2015-01-05 |
日K
分K
|
59.65
2015-05-28
|
5.43
2021-02-05
|
75.4M
2025-06-05
|
0.3M
2017-05-26
|
+10.06%
2020-12-10
|
-42.33%
2017-06-07
|
+57.06%
2021-11
|
-38.52%
2017-06
|
2582 | 49.5% | 48.1% | |
| 京粮控股(000505) | 6.11 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.20
2015-06-18
|
4.75
2020-02-04
|
184.7M
2022-03-30
|
0.3M
2016-10-28
|
+10.09%
2018-09-21
|
-10.05%
2020-01-23
|
+57.82%
2022-03
|
-31.55%
2016-01
|
2468 | 49.5% | 47.3% | |
| 星网锐捷(002396) | 30.55 | 2025-09-29 | 2015-02-09 |
日K
分K
|
49.68
2020-03-03
|
12.04
2024-07-08
|
110.4M
2015-07-08
|
0.9M
2015-06-26
|
+10.02%
2015-07-09
|
-10.02%
2015-07-03
|
+30.97%
2015-05
|
-31.55%
2016-01
|
2465 | 50.8% | 48.1% | |
| 长安汽车(000625) | 12.18 | 2025-09-29 | 2015-01-05 |
日K
分K
|
21.48
2023-11-28
|
3.05
2018-10-19
|
926.5M
2023-11-28
|
4.8M
2015-04-23
|
+81.91%
2019-04-29
|
-49.71%
2019-04-30
|
+55.07%
2022-06
|
-54.97%
2019-05
|
2550 | 46.8% | 50.1% | |
| 北鼎股份(300824) | 12.17 | 2025-09-29 | 2020-06-19 |
日K
分K
|
27.33
2020-08-31
|
4.73
2020-06-19
|
61.6M
2020-07-14
|
0.1M
2020-06-22
|
+20.06%
2024-07-24
|
-19.98%
2022-04-28
|
+98.95%
2020-07
|
-24.82%
2020-09
|
1271 | 47.6% | 50.4% | |
| 惠柏新材(301555) | 30.34 | 2025-09-29 | 2023-10-31 |
日K
分K
|
84.00
2023-10-31
|
19.10
2025-04-09
|
17.2M
2023-10-31
|
0.5M
2024-09-09
|
+20.01%
2024-05-06
|
-18.53%
2025-04-07
|
+18.42%
2024-09
|
-30.22%
2023-11
|
457 | 49.5% | 48.8% | |
| 招商积余(001914) | 12.07 | 2025-09-29 | 2015-01-05 |
日K
分K
|
38.80
2020-08-04
|
5.68
2018-10-19
|
81.1M
2015-11-19
|
0.6M
2015-07-08
|
+10.07%
2016-06-23
|
-10.04%
2015-08-25
|
+50.41%
2021-12
|
-31.21%
2016-01
|
2521 | 47.8% | 50.0% | |
| 长城军工(601606) | 41.93 | 2025-09-29 | 2018-08-06 |
日K
分K
|
77.07
2025-09-03
|
4.00
2018-08-06
|
167.8M
2025-08-01
|
0.0M
2018-08-07
|
+10.05%
2018-08-15
|
-10.03%
2019-04-29
|
+314.17%
2018-08
|
-21.94%
2019-04
|
1725 | 49.8% | 48.3% | |
| 锦富技术(300128) | 5.94 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.97
2015-05-13
|
2.67
2022-04-25
|
356.5M
2024-10-24
|
0.6M
2015-09-01
|
+20.08%
2020-08-25
|
-46.70%
2015-05-11
|
+54.00%
2019-02
|
-39.83%
2016-01
|
2491 | 48.3% | 47.1% | |
| 泰坦股份(003036) | 17.78 | 2025-09-29 | 2021-01-28 |
日K
分K
|
26.36
2021-04-09
|
6.10
2024-02-08
|
34.1M
2021-04-20
|
0.1M
2021-02-02
|
+10.05%
2024-02-07
|
-10.03%
2024-11-19
|
+40.28%
2021-03
|
-26.93%
2024-01
|
1122 | 49.5% | 47.9% | |
| 久盛电气(301082) | 17.74 | 2025-09-29 | 2021-10-27 |
日K
分K
|
34.88
2021-11-25
|
5.91
2024-02-08
|
78.0M
2025-05-29
|
0.6M
2022-04-14
|
+20.03%
2023-04-07
|
-28.04%
2022-05-12
|
+40.35%
2024-11
|
-29.71%
2024-01
|
944 | 49.7% | 48.8% | |
| 唐源电气(300789) | 29.00 | 2025-09-29 | 2019-08-28 |
日K
分K
|
57.71
2019-09-20
|
8.96
2024-02-06
|
20.1M
2025-03-19
|
0.0M
2019-08-29
|
+20.02%
2021-09-22
|
-23.71%
2021-05-06
|
+22.63%
2021-09
|
-26.45%
2024-01
|
1466 | 50.5% | 48.1% | |
| 卫信康(603676) | 11.60 | 2025-09-29 | 2017-07-21 |
日K
分K
|
27.58
2018-05-28
|
6.30
2024-02-06
|
44.7M
2025-07-09
|
0.0M
2017-07-25
|
+10.05%
2017-07-21
|
-10.33%
2018-05-30
|
+77.26%
2017-07
|
-26.38%
2022-04
|
1980 | 48.1% | 49.7% | |
| 乐普医疗(300003) | 17.35 | 2025-09-29 | 2015-01-05 |
日K
分K
|
46.96
2020-07-13
|
9.01
2024-09-20
|
221.1M
2025-06-04
|
1.7M
2017-01-18
|
+19.98%
2025-06-04
|
-48.36%
2015-04-09
|
+37.62%
2024-09
|
-51.13%
2015-04
|
2568 | 48.5% | 49.7% | |
| 绿通科技(301322) | 34.53 | 2025-09-29 | 2023-03-06 |
日K
分K
|
71.19
2023-03-09
|
16.77
2024-08-23
|
20.0M
2023-03-06
|
0.3M
2024-09-12
|
+17.27%
2024-09-25
|
-18.26%
2025-04-07
|
+30.56%
2024-09
|
-23.49%
2024-01
|
615 | 45.4% | 52.7% | |
| 鸿博股份(002229) | 16.99 | 2025-09-29 | 2015-01-05 |
日K
分K
|
45.29
2023-08-22
|
4.51
2022-05-06
|
260.1M
2025-05-07
|
0.3M
2015-07-20
|
+10.10%
2022-05-12
|
-34.47%
2015-04-22
|
+100.53%
2023-02
|
-42.05%
2015-06
|
2588 | 48.5% | 49.1% | |
| 众生药业(002317) | 16.97 | 2025-09-29 | 2015-01-05 |
日K
分K
|
41.30
2022-11-22
|
7.54
2018-10-18
|
224.5M
2025-06-11
|
0.6M
2015-04-02
|
+10.06%
2021-11-11
|
-10.33%
2015-08-28
|
+64.17%
2022-11
|
-24.89%
2024-01
|
2540 | 47.6% | 50.4% | |
| 中国长城(000066) | 16.97 | 2025-09-29 | 2015-01-05 |
日K
分K
|
24.49
2024-11-11
|
4.63
2019-01-03
|
843.1M
2024-11-06
|
0.1M
2016-03-11
|
+10.06%
2018-03-22
|
-10.03%
2017-01-18
|
+80.25%
2015-03
|
-27.28%
2016-03
|
2406 | 46.9% | 50.2% | |
| 金龙汽车(600686) | 11.31 | 2025-09-29 | 2015-01-05 |
日K
分K
|
34.15
2015-06-18
|
4.49
2022-04-27
|
218.7M
2024-08-05
|
0.6M
2015-08-24
|
+10.54%
2015-09-16
|
-10.91%
2015-07-02
|
+108.36%
2024-07
|
-25.67%
2022-08
|
2579 | 47.2% | 49.9% | |
| 综艺股份(600770) | 5.65 | 2025-09-29 | 2015-01-05 |
日K
分K
|
32.50
2015-06-11
|
2.11
2024-07-09
|
254.7M
2025-05-22
|
2.0M
2015-07-14
|
+11.91%
2015-05-06
|
-10.19%
2015-08-28
|
+77.14%
2024-10
|
-27.13%
2015-06
|
2514 | 48.9% | 47.4% | |
| Zhongce Rubber(603049) | 49.90 | 2025-09-29 | - |
日K
分K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| 百洋医药(301015) | 27.47 | 2025-09-29 | 2021-06-30 |
日K
分K
|
56.16
2021-06-30
|
17.37
2025-04-07
|
42.7M
2025-06-11
|
0.7M
2022-07-26
|
+20.02%
2022-03-10
|
-20.58%
2021-06-30
|
+35.69%
2024-09
|
-37.24%
2021-07
|
1022 | 46.8% | 52.4% | |
| 通力科技(301255) | 32.94 | 2025-09-29 | 2022-12-27 |
日K
分K
|
70.00
2023-07-06
|
19.43
2023-04-24
|
18.5M
2023-07-20
|
0.3M
2024-09-11
|
+20.02%
2023-06-12
|
-20.00%
2025-04-07
|
+82.99%
2023-06
|
-26.02%
2024-01
|
658 | 48.5% | 49.8% | |
| 上港集团(600018) | 5.47 | 2025-09-29 | 2015-01-05 |
日K
分K
|
11.09
2015-04-27
|
3.95
2020-05-25
|
513.0M
2015-04-20
|
3.0M
2018-12-07
|
+10.16%
2015-07-02
|
-10.29%
2015-08-24
|
+29.15%
2017-10
|
-21.74%
2016-01
|
2598 | 46.8% | 46.2% | |
| 南纺股份(600250) | 10.93 | 2025-09-29 | 2015-05-19 |
日K
分K
|
20.56
2015-06-12
|
4.03
2021-02-05
|
98.3M
2023-12-13
|
0.3M
2019-11-28
|
+10.94%
2015-11-12
|
-10.20%
2015-08-21
|
+52.08%
2020-03
|
-35.63%
2020-04
|
2467 | 51.0% | 46.4% | |
| 金枫酒业(600616) | 5.46 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.87
2015-06-12
|
4.07
2020-02-04
|
162.9M
2020-12-23
|
0.6M
2019-10-24
|
+10.10%
2015-06-03
|
-20.12%
2020-07-03
|
+65.84%
2020-12
|
-34.87%
2021-01
|
2601 | 50.1% | 46.9% | |
| 精功科技(002006) | 21.78 | 2025-09-29 | 2015-03-31 |
日K
分K
|
36.35
2022-07-20
|
3.78
2020-02-04
|
102.4M
2018-08-06
|
0.2M
2015-07-14
|
+10.10%
2019-05-17
|
-10.03%
2015-07-02
|
+82.13%
2021-11
|
-28.16%
2024-01
|
2343 | 47.5% | 50.3% | |