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 | ||||||
| 曲江文旅(600706) | 10.78 | 2025-09-29 | 2015-01-05 |
日K
分K
|
33.90
2015-06-02
|
5.76
2021-08-02
|
78.4M
2025-06-12
|
0.2M
2015-07-14
|
+10.13%
2015-05-25
|
-17.03%
2017-06-08
|
+50.22%
2015-05
|
-37.74%
2022-04
|
2586 | 52.2% | 45.6% | |
| 珠海港(000507) | 5.36 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.99
2015-04-21
|
4.17
2024-02-06
|
289.0M
2017-04-14
|
0.6M
2015-07-14
|
+10.07%
2017-02-16
|
-10.04%
2015-06-30
|
+33.30%
2017-06
|
-20.83%
2015-07
|
2591 | 48.6% | 45.8% | |
| 行动教育(605098) | 37.45 | 2025-09-29 | 2021-04-21 |
日K
分K
|
56.00
2024-04-26
|
21.80
2022-10-12
|
12.4M
2021-04-27
|
0.2M
2021-04-26
|
+10.01%
2023-05-05
|
-10.00%
2021-04-26
|
+27.95%
2021-06
|
-23.94%
2024-07
|
1068 | 48.2% | 50.7% | |
| 金种子酒(600199) | 10.59 | 2025-09-29 | 2015-01-05 |
日K
分K
|
32.87
2022-03-18
|
4.26
2018-10-19
|
164.9M
2020-12-23
|
1.9M
2019-01-03
|
+10.35%
2016-06-13
|
-10.27%
2015-07-02
|
+97.26%
2020-12
|
-29.89%
2015-07
|
2595 | 47.7% | 50.3% | |
| 千金药业(600479) | 10.33 | 2025-09-29 | 2015-01-05 |
日K
分K
|
31.72
2015-06-15
|
7.33
2018-10-19
|
75.6M
2021-11-26
|
0.7M
2018-10-10
|
+10.35%
2015-05-21
|
-16.09%
2016-05-19
|
+27.04%
2015-03
|
-25.34%
2022-01
|
2588 | 49.8% | 47.3% | |
| 安彩高科(600207) | 5.15 | 2025-09-29 | 2015-03-12 |
日K
分K
|
17.30
2015-12-22
|
2.90
2024-02-06
|
207.5M
2024-03-13
|
0.5M
2015-03-12
|
+10.12%
2025-05-19
|
-10.49%
2015-08-20
|
+94.95%
2015-10
|
-28.17%
2018-06
|
2537 | 48.6% | 47.9% | |
| 宏力达(688330) | 40.92 | 2025-09-29 | 2020-10-15 |
日K
分K
|
149.90
2021-11-24
|
18.18
2024-08-23
|
14.6M
2020-10-15
|
0.2M
2021-05-13
|
+13.25%
2024-09-25
|
-28.94%
2022-04-13
|
+43.67%
2021-11
|
-40.55%
2022-04
|
1195 | 48.1% | 50.7% | |
| 新南洋(600661) | 10.15 | 2025-09-29 | 2015-01-05 |
日K
分K
|
61.99
2015-06-02
|
5.99
2024-02-06
|
66.9M
2023-12-07
|
0.1M
2021-03-01
|
+10.23%
2015-09-24
|
-10.14%
2016-01-11
|
+68.87%
2024-02
|
-41.49%
2015-06
|
2582 | 46.5% | 52.0% | |
| Jiangsu Changyou Environmental Protection Technology Co Ltd(301557) | 81.20 | 2025-09-29 | 2025-03-04 |
日K
分K
|
130.00
2025-03-04
|
64.71
2025-04-09
|
9.3M
2025-03-04
|
0.3M
2025-06-04
|
+9.91%
2025-03-06
|
-15.71%
2025-04-07
|
-
-
|
-
-
|
133 | 51.9% | 44.4% | |
| 双元科技(688623) | 65.31 | 2025-09-29 | 2023-06-08 |
日K
分K
|
120.00
2023-06-08
|
45.17
2024-09-13
|
5.4M
2023-06-08
|
0.0M
2024-09-20
|
+12.43%
2024-09-25
|
-9.64%
2024-02-02
|
+20.84%
2024-09
|
-14.47%
2024-01
|
552 | 42.8% | 55.1% | |
| 威海广泰(002111) | 10.01 | 2025-09-29 | 2015-01-05 |
日K
分K
|
44.68
2015-06-12
|
5.81
2024-02-06
|
62.3M
2019-09-02
|
0.1M
2015-07-14
|
+10.05%
2022-10-13
|
-29.08%
2019-06-12
|
+38.37%
2024-03
|
-28.63%
2019-06
|
2549 | 49.8% | 48.3% | |
| 飞鹿股份(300665) | 10.01 | 2025-09-29 | 2017-06-13 |
日K
分K
|
26.32
2017-10-27
|
4.36
2024-02-08
|
81.0M
2025-07-02
|
0.0M
2017-06-14
|
+19.98%
2025-07-01
|
-28.43%
2019-05-07
|
+134.76%
2017-06
|
-27.90%
2017-11
|
1997 | 50.8% | 46.3% | |
| SEP Analytical Shanghai Co Ltd(301228) | 29.99 | 2025-09-29 | 2022-01-28 |
日K
分K
|
47.22
2022-02-17
|
6.92
2024-02-08
|
32.8M
2023-08-25
|
0.2M
2023-05-12
|
+20.02%
2023-08-22
|
-19.04%
2024-10-08
|
+64.69%
2023-08
|
-29.58%
2024-04
|
878 | 49.1% | 49.7% | |
| 天玛智控(688570) | 19.98 | 2025-09-29 | 2023-06-05 |
日K
分K
|
36.60
2023-06-05
|
14.40
2024-09-18
|
38.2M
2023-06-05
|
0.3M
2024-07-16
|
+16.74%
2024-09-26
|
-17.76%
2025-04-07
|
+21.38%
2024-09
|
-19.59%
2023-06
|
555 | 49.2% | 48.1% | |
| 西部黄金(601069) | 29.82 | 2025-09-29 | 2015-01-22 |
日K
分K
|
33.66
2025-09-10
|
4.28
2015-01-22
|
101.9M
2015-02-09
|
0.0M
2015-01-26
|
+10.09%
2015-01-23
|
-10.22%
2017-09-15
|
+77.04%
2015-01
|
-35.62%
2015-06
|
2467 | 50.1% | 48.3% | |
| 广汇能源(600256) | 4.97 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.20
2022-09-07
|
2.40
2020-04-28
|
448.5M
2021-09-29
|
8.6M
2019-11-13
|
+10.09%
2021-08-16
|
-11.16%
2024-06-25
|
+52.07%
2021-08
|
-29.59%
2016-01
|
2575 | 45.7% | 47.7% | |
| 天迈科技(300807) | 39.14 | 2025-09-29 | 2019-12-19 |
日K
分K
|
70.55
2020-11-20
|
12.98
2024-02-08
|
22.8M
2024-07-12
|
0.0M
2019-12-20
|
+20.02%
2024-07-10
|
-18.40%
2025-01-10
|
+114.38%
2019-12
|
-37.65%
2020-12
|
1386 | 50.0% | 49.4% | |
| 协和电子(605258) | 34.24 | 2025-09-29 | 2020-12-03 |
日K
分K
|
55.90
2020-12-09
|
13.40
2024-02-08
|
22.2M
2024-06-13
|
0.1M
2020-12-04
|
+10.02%
2022-07-27
|
-10.01%
2024-02-28
|
+32.83%
2024-06
|
-26.05%
2024-01
|
1161 | 49.3% | 49.5% | |
| 博瑞传播(600880) | 4.89 | 2025-09-29 | 2015-01-05 |
日K
分K
|
24.52
2015-06-11
|
3.20
2020-02-04
|
313.9M
2024-12-17
|
1.1M
2016-01-19
|
+10.41%
2016-02-18
|
-10.33%
2015-06-29
|
+100.27%
2021-12
|
-23.59%
2022-04
|
2431 | 46.9% | 48.3% | |
| 华铁科技(603300) | 9.76 | 2025-09-29 | 2015-05-29 |
日K
分K
|
27.50
2016-01-06
|
2.99
2018-10-12
|
840.2M
2025-03-07
|
0.0M
2015-06-02
|
+10.17%
2019-08-21
|
-29.91%
2020-05-19
|
+87.33%
2015-06
|
-34.31%
2021-08
|
2481 | 47.3% | 49.3% | |
| 燕麦科技(688312) | 34.16 | 2025-09-29 | 2020-06-08 |
日K
分K
|
69.00
2020-06-08
|
11.50
2024-02-06
|
22.6M
2020-06-08
|
0.2M
2020-11-26
|
+16.02%
2024-02-07
|
-20.00%
2025-04-07
|
+40.53%
2024-09
|
-30.41%
2024-01
|
1280 | 47.8% | 50.2% | |
| 武汉控股(600168) | 4.87 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.40
2015-06-08
|
3.44
2024-02-06
|
98.6M
2020-03-12
|
0.3M
2019-08-13
|
+10.53%
2015-07-03
|
-29.32%
2022-07-25
|
+36.63%
2020-02
|
-21.24%
2015-07
|
2442 | 48.7% | 45.2% | |
| 泰坦科技(688133) | 24.35 | 2025-09-29 | 2020-10-30 |
日K
分K
|
334.98
2021-07-01
|
14.47
2024-09-23
|
12.8M
2020-10-30
|
0.1M
2021-03-31
|
+20.00%
2020-11-12
|
-30.65%
2022-03-03
|
+83.47%
2020-11
|
-37.78%
2024-06
|
1185 | 44.5% | 54.3% | |
| 金盘科技(688676) | 53.58 | 2025-09-29 | 2021-03-09 |
日K
分K
|
64.58
2024-05-28
|
13.50
2022-04-27
|
49.3M
2024-12-19
|
0.7M
2023-10-17
|
+20.02%
2021-08-31
|
-20.00%
2025-04-07
|
+57.06%
2021-11
|
-31.38%
2021-03
|
1098 | 48.0% | 51.2% | |
| 晶瑞股份(300655) | 14.57 | 2025-09-29 | 2017-05-23 |
日K
分K
|
39.53
2021-08-02
|
1.61
2017-05-23
|
227.8M
2023-03-28
|
0.0M
2017-05-25
|
+20.02%
2024-10-11
|
-39.71%
2022-03-30
|
+84.29%
2017-06
|
-51.78%
2022-03
|
2015 | 49.4% | 48.7% | |
| 永茂泰(605208) | 14.57 | 2025-09-29 | 2021-03-08 |
日K
分K
|
28.55
2021-04-08
|
4.81
2024-02-08
|
86.0M
2025-01-07
|
0.8M
2022-02-15
|
+10.05%
2023-11-21
|
-21.95%
2021-04-21
|
+27.33%
2022-07
|
-29.12%
2021-04
|
1083 | 48.1% | 50.0% | |
| 国联股份(603613) | 29.04 | 2025-09-29 | 2019-07-30 |
日K
分K
|
90.86
2022-11-22
|
8.64
2019-07-30
|
84.6M
2023-12-28
|
0.0M
2019-07-31
|
+10.02%
2024-03-22
|
-34.23%
2020-04-23
|
+69.79%
2020-02
|
-37.28%
2023-12
|
1487 | 48.6% | 50.8% | |
| 祥明智能(301226) | 33.45 | 2025-09-29 | 2022-03-25 |
日K
分K
|
37.69
2025-03-12
|
10.00
2024-02-08
|
27.3M
2024-07-25
|
0.3M
2022-12-30
|
+20.02%
2023-05-15
|
-19.99%
2025-04-07
|
+35.63%
2024-07
|
-30.96%
2024-01
|
827 | 49.0% | 50.2% | |
| 花园生物(300401) | 14.30 | 2025-09-29 | 2015-04-24 |
日K
分K
|
43.95
2017-12-26
|
7.58
2024-02-06
|
119.6M
2024-06-26
|
0.0M
2015-07-22
|
+145.56%
2017-11-30
|
-62.07%
2016-04-08
|
+53.62%
2015-05
|
-68.98%
2016-04
|
2512 | 48.8% | 48.6% | |
| 凯美特气(002549) | 23.70 | 2025-09-29 | 2015-01-05 |
日K
分K
|
22.88
2022-08-19
|
3.88
2018-10-19
|
228.7M
2025-04-03
|
0.1M
2015-09-02
|
+10.09%
2025-01-27
|
-18.14%
2015-03-30
|
+60.69%
2018-11
|
-34.80%
2015-09
|
2495 | 47.8% | 49.6% | |
| 浙江医药(600216) | 14.19 | 2025-09-29 | 2015-01-05 |
日K
分K
|
22.31
2020-07-15
|
7.81
2018-10-19
|
123.3M
2024-08-09
|
2.6M
2023-07-19
|
+10.06%
2015-09-28
|
-10.18%
2015-06-17
|
+34.80%
2020-03
|
-21.06%
2022-04
|
2596 | 49.5% | 48.4% | |
| 苏州恒久(002808) | 4.73 | 2025-09-29 | 2016-08-12 |
日K
分K
|
39.66
2016-11-10
|
1.42
2024-07-10
|
109.5M
2023-03-03
|
0.0M
2016-08-15
|
+10.09%
2016-08-22
|
-34.50%
2017-06-01
|
+245.25%
2016-08
|
-49.87%
2023-05
|
2205 | 48.0% | 48.6% | |
| 宝新能源(000690) | 4.69 | 2025-09-29 | 2015-01-05 |
日K
分K
|
18.20
2015-06-12
|
3.77
2024-09-18
|
225.8M
2015-06-04
|
1.3M
2015-06-03
|
+10.07%
2020-06-19
|
-10.05%
2015-09-09
|
+36.02%
2020-07
|
-30.16%
2017-04
|
2554 | 46.0% | 48.6% | |
| 久远银海(002777) | 18.75 | 2025-09-29 | 2015-12-31 |
日K
分K
|
68.00
2016-07-05
|
6.88
2015-12-31
|
76.8M
2024-10-25
|
0.0M
2016-01-04
|
+10.11%
2016-01-07
|
-27.86%
2018-05-18
|
+265.16%
2016-01
|
-36.50%
2018-05
|
2348 | 48.0% | 50.8% | |
| 汉商集团(600774) | 9.35 | 2025-09-29 | 2015-01-05 |
日K
分K
|
33.83
2015-06-05
|
5.15
2024-02-07
|
66.3M
2025-05-07
|
0.1M
2018-09-17
|
+10.41%
2016-01-25
|
-30.35%
2016-05-09
|
+37.17%
2015-12
|
-49.86%
2015-07
|
2581 | 49.9% | 48.3% | |
| 思进智能(003025) | 13.95 | 2025-09-29 | 2020-12-11 |
日K
分K
|
27.50
2021-12-10
|
8.47
2024-02-06
|
73.4M
2024-01-10
|
0.1M
2020-12-15
|
+10.04%
2024-04-26
|
-30.37%
2022-03-17
|
+34.07%
2021-08
|
-42.74%
2022-03
|
1155 | 49.3% | 49.4% | |
| 新天然气(603393) | 27.89 | 2025-09-29 | 2016-09-12 |
日K
分K
|
75.18
2016-11-11
|
11.99
2019-08-06
|
74.3M
2020-08-18
|
0.0M
2016-09-13
|
+10.02%
2019-10-18
|
-29.67%
2017-05-03
|
+43.67%
2021-09
|
-37.93%
2017-05
|
2124 | 48.9% | 49.6% | |
| 中路B股(900915) | 0.46 | 2025-09-29 | 2015-01-05 |
日K
分K
|
5.26
2015-06-02
|
0.35
2024-06-07
|
5.3M
2024-03-12
|
0.0M
2020-01-15
|
+10.06%
2022-08-08
|
-10.02%
2018-02-09
|
+79.94%
2015-05
|
-24.50%
2016-01
|
2513 | 44.5% | 50.7% | |
| 锐奇股份(300126) | 9.28 | 2025-09-29 | 2015-05-13 |
日K
分K
|
45.80
2015-06-03
|
3.26
2024-02-08
|
89.5M
2020-11-05
|
0.1M
2015-05-18
|
+20.03%
2025-02-24
|
-20.03%
2025-04-07
|
+201.35%
2015-05
|
-28.85%
2015-07
|
2512 | 49.1% | 47.6% | |
| 龙版传媒(605577) | 13.90 | 2025-09-29 | 2021-08-24 |
日K
分K
|
32.69
2023-12-14
|
7.19
2021-08-24
|
55.7M
2023-12-08
|
0.3M
2021-08-25
|
+10.04%
2021-10-12
|
-10.03%
2025-04-07
|
+60.95%
2021-08
|
-23.82%
2023-05
|
983 | 51.0% | 47.7% | |
| 中触媒(688267) | 27.70 | 2025-09-29 | 2022-02-16 |
日K
分K
|
50.70
2022-03-01
|
12.42
2024-02-06
|
27.4M
2022-02-16
|
0.1M
2022-10-11
|
+14.76%
2022-10-18
|
-13.64%
2025-04-07
|
+40.21%
2022-05
|
-26.06%
2023-04
|
870 | 45.6% | 52.1% | |
| 维信诺(002387) | 9.23 | 2025-09-29 | 2015-01-05 |
日K
分K
|
27.99
2015-05-28
|
5.02
2022-04-29
|
233.2M
2024-11-19
|
0.1M
2015-08-17
|
+10.06%
2024-09-26
|
-10.04%
2025-04-07
|
+54.99%
2015-05
|
-38.31%
2015-06
|
2462 | 47.6% | 49.8% | |
| 斯达半导(603290) | 110.76 | 2025-09-29 | 2020-02-04 |
日K
分K
|
502.00
2021-11-23
|
15.29
2020-02-04
|
24.6M
2025-08-29
|
0.0M
2020-02-05
|
+10.03%
2020-02-04
|
-21.43%
2022-04-27
|
+456.29%
2020-02
|
-38.75%
2022-04
|
1360 | 48.1% | 51.3% | |
| 银河电子(002519) | 4.60 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.00
2015-04-07
|
2.95
2019-01-31
|
248.0M
2025-08-05
|
0.0M
2015-06-17
|
+10.11%
2022-05-26
|
-35.95%
2015-04-03
|
+30.75%
2019-02
|
-26.77%
2024-01
|
2549 | 47.9% | 48.1% | |
| Actions Technology Co Ltd(688049) | 59.58 | 2025-09-29 | 2021-11-29 |
日K
分K
|
88.70
2021-11-29
|
18.66
2024-02-06
|
29.3M
2025-08-27
|
0.2M
2022-09-20
|
+19.99%
2024-09-30
|
-19.99%
2025-04-07
|
+33.94%
2024-11
|
-32.19%
2024-01
|
921 | 47.8% | 51.1% | |
| 普门科技(688389) | 13.72 | 2025-09-29 | 2019-11-05 |
日K
分K
|
40.96
2020-07-14
|
12.02
2022-04-27
|
29.7M
2019-11-05
|
0.5M
2022-07-19
|
+20.00%
2020-02-03
|
-14.43%
2025-04-07
|
+32.94%
2024-09
|
-25.71%
2021-08
|
1423 | 45.9% | 52.4% | |
| 瀚蓝环境(600323) | 27.37 | 2025-09-29 | 2015-01-05 |
日K
分K
|
31.10
2020-09-02
|
10.30
2015-07-09
|
61.8M
2015-11-18
|
1.1M
2022-09-21
|
+10.04%
2015-07-06
|
-10.26%
2015-06-30
|
+19.78%
2016-08
|
-21.21%
2016-01
|
2584 | 49.7% | 48.3% | |
| 北京文化(000802) | 4.54 | 2025-09-29 | 2015-01-05 |
日K
分K
|
43.35
2015-06-12
|
3.26
2022-04-27
|
204.1M
2023-06-08
|
0.3M
2021-05-06
|
+10.09%
2024-02-23
|
-10.05%
2021-01-04
|
+48.32%
2015-05
|
-41.06%
2016-01
|
2533 | 48.9% | 48.2% | |
| 招商银行(600036) | 40.68 | 2025-09-29 | 2015-01-05 |
日K
分K
|
58.92
2021-06-04
|
13.80
2015-03-09
|
943.3M
2015-07-08
|
7.4M
2016-05-27
|
+10.03%
2015-04-02
|
-9.98%
2015-01-16
|
+24.02%
2022-11
|
-16.96%
2021-07
|
2596 | 48.3% | 50.1% | |
| 奥飞娱乐(002292) | 9.03 | 2025-09-29 | 2015-01-05 |
日K
分K
|
54.93
2015-12-31
|
3.47
2022-04-27
|
439.5M
2024-11-28
|
0.4M
2015-09-01
|
+10.11%
2022-05-12
|
-10.08%
2015-05-14
|
+51.24%
2015-12
|
-33.82%
2016-01
|
2525 | 47.1% | 50.0% | |