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 | ||||||
| 沃特股份(002886) | 23.21 | 2025-09-29 | 2017-06-27 |
日K
分K
|
36.00
2021-12-09
|
10.03
2024-02-08
|
58.5M
2024-12-11
|
0.0M
2017-06-28
|
+10.07%
2017-06-27
|
-42.15%
2019-04-16
|
+33.77%
2017-08
|
-40.78%
2019-04
|
1996 | 49.6% | 49.3% | |
| 中航高科(600862) | 23.17 | 2025-09-29 | 2015-01-05 |
日K
分K
|
43.00
2015-06-05
|
4.69
2018-10-19
|
82.9M
2015-07-09
|
0.4M
2015-07-08
|
+10.06%
2019-01-07
|
-10.02%
2015-08-24
|
+98.42%
2015-05
|
-33.66%
2015-06
|
2596 | 48.4% | 49.9% | |
| 新余国科(300722) | 30.83 | 2025-09-29 | 2017-11-10 |
日K
分K
|
70.23
2020-10-29
|
8.39
2017-11-10
|
56.9M
2025-07-22
|
0.0M
2017-11-14
|
+20.01%
2020-09-18
|
-22.61%
2018-04-24
|
+245.73%
2017-11
|
-28.68%
2019-04
|
1903 | 51.6% | 47.6% | |
| Shanghai Jinjiang Shipping Group(601083) | 11.52 | 2025-09-29 | 2023-12-05 |
日K
分K
|
19.58
2023-12-05
|
8.20
2024-09-10
|
130.4M
2023-12-05
|
1.8M
2024-09-23
|
+10.04%
2023-12-15
|
-11.21%
2023-12-05
|
+16.47%
2024-09
|
-29.99%
2023-12
|
431 | 47.8% | 49.2% | |
| 雄塑科技(300599) | 7.66 | 2025-09-29 | 2017-01-23 |
日K
分K
|
33.56
2017-03-21
|
4.26
2024-02-06
|
45.0M
2017-02-13
|
0.0M
2017-01-25
|
+20.03%
2024-12-25
|
-15.83%
2024-02-05
|
+67.61%
2017-02
|
-22.78%
2017-05
|
2090 | 48.7% | 48.7% | |
| 东港股份(002117) | 11.47 | 2025-09-29 | 2015-01-05 |
日K
分K
|
53.33
2015-06-12
|
5.41
2024-02-06
|
183.7M
2023-02-15
|
0.7M
2017-06-29
|
+10.06%
2021-06-02
|
-33.66%
2017-05-02
|
+28.28%
2015-11
|
-39.66%
2017-05
|
2591 | 47.2% | 50.1% | |
| 有友食品(603697) | 11.43 | 2025-09-29 | 2019-05-08 |
日K
分K
|
34.66
2020-09-01
|
5.33
2024-09-18
|
45.6M
2019-05-20
|
0.0M
2019-05-09
|
+10.07%
2024-10-16
|
-29.09%
2021-04-13
|
+100.62%
2019-05
|
-27.05%
2020-09
|
1545 | 47.3% | 50.2% | |
| 江南奕帆(301023) | 41.90 | 2025-09-29 | 2021-07-07 |
日K
分K
|
79.99
2021-07-07
|
19.67
2024-02-06
|
7.5M
2025-08-21
|
0.1M
2022-04-18
|
+20.01%
2024-03-06
|
-30.12%
2025-05-16
|
+31.31%
2023-01
|
-30.51%
2024-01
|
1017 | 48.8% | 50.3% | |
| Jiangsu Hanbon Science and(688755) | 45.68 | 2025-09-29 | 2025-05-16 |
日K
分K
|
55.55
2025-05-16
|
43.49
2025-06-23
|
12.5M
2025-05-16
|
0.6M
2025-09-10
|
+7.67%
2025-08-15
|
-11.91%
2025-08-27
|
-
-
|
-
-
|
84 | 42.9% | 51.2% | |
| 唐山港(601000) | 3.80 | 2025-09-29 | 2015-01-05 |
日K
分K
|
10.17
2015-05-04
|
2.12
2020-02-04
|
630.3M
2017-04-17
|
7.7M
2019-12-06
|
+10.09%
2017-03-30
|
-27.14%
2016-04-20
|
+34.09%
2017-04
|
-30.02%
2016-04
|
2519 | 45.9% | 44.5% | |
| 平安银行(000001) | 11.37 | 2025-09-29 | 2015-01-05 |
日K
分K
|
25.31
2021-02-05
|
7.75
2015-08-26
|
610.3M
2015-06-08
|
20.5M
2016-05-19
|
+10.04%
2020-07-01
|
-17.40%
2015-05-04
|
+25.56%
2015-04
|
-23.75%
2021-07
|
2603 | 46.8% | 50.4% | |
| 中航京能光伏REIT(508096) | 11.35 | 2025-09-29 | 2023-03-29 |
日K
分K
|
12.75
2025-04-18
|
9.20
2024-02-05
|
21.4M
2023-03-29
|
0.1M
2023-09-06
|
+3.68%
2024-02-26
|
-10.48%
2023-11-09
|
+8.19%
2024-02
|
-10.58%
2023-11
|
582 | 50.2% | 47.3% | |
| 松炀资源(603863) | 22.64 | 2025-09-29 | 2019-06-21 |
日K
分K
|
46.48
2024-03-25
|
6.72
2022-04-27
|
36.9M
2019-07-03
|
0.0M
2021-05-06
|
+10.04%
2025-04-30
|
-10.21%
2020-03-24
|
+61.06%
2019-06
|
-35.99%
2024-06
|
1492 | 48.9% | 48.0% | |
| 宏华数科(688789) | 83.03 | 2025-09-29 | 2021-07-08 |
日K
分K
|
228.88
2021-11-30
|
55.50
2024-08-27
|
18.6M
2021-07-08
|
0.1M
2022-01-26
|
+15.59%
2022-11-11
|
-33.18%
2024-07-19
|
+69.79%
2021-07
|
-40.45%
2024-07
|
1016 | 43.7% | 55.8% | |
| 起帆电缆(605222) | 18.71 | 2025-09-29 | 2020-07-31 |
日K
分K
|
32.11
2020-08-04
|
13.66
2025-04-09
|
30.0M
2021-11-18
|
0.1M
2020-08-03
|
+10.02%
2022-09-27
|
-10.01%
2025-04-07
|
+35.08%
2022-10
|
-21.02%
2024-01
|
1244 | 47.1% | 50.8% | |
| 航天电子(600879) | 11.22 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.55
2015-05-13
|
5.20
2020-02-04
|
395.4M
2015-09-21
|
2.6M
2015-09-17
|
+10.07%
2020-07-17
|
-55.00%
2015-05-14
|
+30.74%
2020-02
|
-29.50%
2016-01
|
2507 | 50.8% | 46.3% | |
| 君实生物(688180) | 41.09 | 2025-09-29 | 2020-07-15 |
日K
分K
|
220.40
2020-07-15
|
23.08
2024-09-24
|
47.1M
2022-05-24
|
0.6M
2021-04-06
|
+20.00%
2020-07-28
|
-20.00%
2022-05-24
|
+51.58%
2022-10
|
-32.53%
2020-08
|
1255 | 44.7% | 54.3% | |
| 金智科技(002090) | 11.20 | 2025-09-29 | 2015-01-05 |
日K
分K
|
52.39
2015-06-15
|
5.99
2024-02-06
|
181.1M
2022-07-19
|
0.2M
2018-08-29
|
+10.06%
2022-03-22
|
-40.64%
2017-05-03
|
+55.86%
2015-03
|
-43.98%
2017-05
|
2529 | 48.2% | 49.3% | |
| 大宏立(300865) | 29.76 | 2025-09-29 | 2020-08-24 |
日K
分K
|
113.00
2020-08-26
|
8.90
2024-02-08
|
22.5M
2025-07-23
|
0.2M
2021-10-25
|
+27.27%
2020-08-24
|
-22.51%
2020-08-26
|
+69.98%
2024-10
|
-28.57%
2024-01
|
1227 | 49.1% | 50.0% | |
| 雅戈尔(600177) | 7.43 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.18
2015-04-30
|
4.83
2018-08-06
|
235.0M
2015-07-09
|
3.0M
2018-09-12
|
+44.52%
2016-03-21
|
-28.24%
2018-01-05
|
+48.09%
2015-03
|
-30.82%
2018-01
|
2583 | 46.8% | 46.8% | |
| 美格智能(002881) | 48.27 | 2025-09-29 | 2017-06-22 |
日K
分K
|
73.00
2025-02-13
|
5.35
2017-06-22
|
77.6M
2025-02-13
|
0.0M
2017-06-26
|
+10.06%
2018-03-30
|
-10.06%
2018-09-28
|
+77.05%
2017-06
|
-29.19%
2024-01
|
2002 | 50.5% | 48.9% | |
| 三六零(601360) | 11.12 | 2025-09-29 | 2015-01-05 |
日K
分K
|
66.50
2018-01-05
|
6.19
2024-02-05
|
979.9M
2024-11-22
|
0.1M
2017-11-07
|
+10.11%
2015-10-08
|
-11.27%
2015-05-27
|
+405.69%
2017-11
|
-24.40%
2016-01
|
2477 | 47.4% | 50.7% | |
| 广联航空(300900) | 18.40 | 2025-09-29 | 2020-10-29 |
日K
分K
|
88.88
2020-10-29
|
10.51
2024-02-06
|
57.7M
2025-07-23
|
1.4M
2023-12-06
|
+20.00%
2021-11-11
|
-30.07%
2022-06-22
|
+42.79%
2024-03
|
-26.42%
2020-12
|
1186 | 48.2% | 50.7% | |
| 富国首创水务REIT(508006) | 3.66 | 2025-09-29 | 2021-06-21 |
日K
分K
|
7.52
2022-02-16
|
2.63
2023-12-18
|
35.0M
2021-06-21
|
0.5M
2025-07-16
|
+7.19%
2022-02-08
|
-7.32%
2022-01-25
|
+17.89%
2022-01
|
-9.58%
2023-04
|
1027 | 46.0% | 50.6% | |
| 微电生理(688351) | 21.94 | 2025-09-29 | 2022-08-31 |
日K
分K
|
30.36
2022-10-26
|
11.71
2022-09-26
|
31.8M
2022-08-31
|
0.6M
2024-03-22
|
+19.99%
2022-10-17
|
-15.12%
2024-09-30
|
+109.19%
2022-10
|
-20.49%
2024-10
|
736 | 45.8% | 52.7% | |
| 天目药业(600671) | 18.26 | 2025-09-29 | 2015-01-05 |
日K
分K
|
39.71
2016-01-11
|
5.85
2024-08-23
|
28.9M
2019-04-02
|
0.0M
2021-03-17
|
+10.04%
2019-07-11
|
-10.02%
2020-02-03
|
+41.00%
2019-03
|
-41.74%
2020-06
|
2321 | 47.7% | 49.2% | |
| 佳都科技(600728) | 7.24 | 2025-09-29 | 2015-01-05 |
日K
分K
|
24.62
2015-06-05
|
3.54
2024-08-22
|
559.9M
2025-08-27
|
0.8M
2015-07-23
|
+10.35%
2015-09-01
|
-13.54%
2015-08-20
|
+60.01%
2015-03
|
-32.79%
2015-06
|
2563 | 48.0% | 49.2% | |
| 英诺激光(301021) | 39.81 | 2025-09-29 | 2021-07-06 |
日K
分K
|
61.90
2022-08-19
|
11.80
2024-02-08
|
27.3M
2024-11-20
|
0.4M
2022-04-06
|
+20.02%
2024-07-23
|
-20.01%
2025-04-07
|
+33.09%
2024-11
|
-33.32%
2024-01
|
1018 | 50.3% | 48.6% | |
| 浙文影业(601599) | 3.61 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.46
2015-11-11
|
2.28
2020-05-22
|
208.4M
2024-02-22
|
1.0M
2015-10-12
|
+10.16%
2023-04-03
|
-10.11%
2025-04-07
|
+68.07%
2015-10
|
-33.30%
2016-01
|
2513 | 46.2% | 47.8% | |
| 甬矽电子(688362) | 36.10 | 2025-09-29 | 2022-11-16 |
日K
分K
|
46.59
2023-04-14
|
14.88
2024-02-06
|
44.8M
2024-11-12
|
1.6M
2024-09-12
|
+20.00%
2024-11-11
|
-19.10%
2025-04-07
|
+27.96%
2024-11
|
-22.45%
2024-01
|
671 | 47.2% | 51.6% | |
| 正虹科技(000702) | 7.19 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.09
2015-06-15
|
2.94
2024-02-08
|
114.1M
2024-05-27
|
0.5M
2018-09-28
|
+10.09%
2024-05-16
|
-10.07%
2024-02-02
|
+53.31%
2024-10
|
-35.77%
2016-01
|
2596 | 50.8% | 45.2% | |
| ASR Microelectronics Co Ltd(688220) | 104.14 | 2025-09-29 | 2022-01-14 |
日K
分K
|
130.11
2022-01-14
|
28.70
2024-09-18
|
29.6M
2025-02-25
|
0.1M
2022-12-23
|
+20.01%
2024-10-08
|
-15.73%
2025-04-07
|
+37.53%
2024-12
|
-30.90%
2024-01
|
888 | 45.0% | 54.4% | |
| 银江股份(300020) | 3.58 | 2025-09-29 | 2015-01-05 |
日K
分K
|
47.41
2015-06-04
|
1.62
2024-07-01
|
223.8M
2024-05-08
|
0.0M
2015-12-16
|
+16.81%
2024-09-24
|
-20.09%
2024-05-07
|
+59.01%
2015-12
|
-59.44%
2024-05
|
2508 | 49.6% | 48.1% | |
| JiangSu YiKe Food Group Co Ltd(301116) | 10.73 | 2025-09-29 | 2022-01-18 |
日K
分K
|
38.30
2022-01-18
|
7.25
2024-02-08
|
49.2M
2024-12-10
|
1.1M
2024-08-23
|
+20.02%
2022-03-09
|
-20.18%
2022-01-20
|
+25.84%
2024-09
|
-38.10%
2022-01
|
886 | 46.4% | 50.3% | |
| 中化岩土(002542) | 3.57 | 2025-09-29 | 2015-01-05 |
日K
分K
|
24.82
2015-05-11
|
1.32
2024-07-10
|
502.2M
2024-11-08
|
1.2M
2017-02-03
|
+10.17%
2022-02-10
|
-63.67%
2015-05-12
|
+105.83%
2024-10
|
-57.94%
2015-05
|
2480 | 45.3% | 48.3% | |
| 喜临门(603008) | 17.82 | 2025-09-29 | 2015-03-13 |
日K
分K
|
40.45
2022-01-04
|
7.90
2019-01-31
|
58.2M
2015-03-18
|
0.0M
2015-03-16
|
+10.09%
2015-08-03
|
-10.25%
2016-01-04
|
+40.24%
2021-12
|
-29.13%
2022-10
|
2546 | 47.0% | 51.3% | |
| 瑞可达(688800) | 74.79 | 2025-09-29 | 2021-07-22 |
日K
分K
|
122.14
2022-08-19
|
19.20
2024-02-06
|
38.5M
2025-08-04
|
0.2M
2021-09-28
|
+20.00%
2022-04-29
|
-27.38%
2025-05-23
|
+47.22%
2021-11
|
-33.63%
2024-01
|
1006 | 48.1% | 50.9% | |
| 森特股份(603098) | 14.16 | 2025-09-29 | 2016-12-16 |
日K
分K
|
54.93
2021-11-09
|
6.77
2024-08-23
|
74.0M
2021-03-12
|
0.0M
2016-12-21
|
+10.04%
2024-10-30
|
-10.04%
2024-09-27
|
+99.14%
2021-03
|
-30.23%
2022-04
|
2123 | 47.6% | 50.4% | |
| 闰土股份(002440) | 7.07 | 2025-09-29 | 2015-01-05 |
日K
分K
|
35.25
2015-06-05
|
4.98
2024-02-05
|
101.2M
2025-06-10
|
1.6M
2024-08-28
|
+10.06%
2025-05-06
|
-35.05%
2016-05-23
|
+35.47%
2016-03
|
-36.02%
2016-05
|
2546 | 48.8% | 47.6% | |
| 中金普洛斯REIT(508056) | 3.53 | 2025-09-29 | 2021-06-21 |
日K
分K
|
5.67
2022-09-28
|
2.56
2024-01-15
|
75.8M
2021-06-21
|
0.4M
2023-06-19
|
+6.57%
2024-02-19
|
-6.30%
2022-03-15
|
+18.20%
2024-02
|
-14.57%
2023-11
|
1028 | 45.3% | 51.9% | |
| 博实股份(002698) | 17.60 | 2025-09-29 | 2015-01-05 |
日K
分K
|
52.08
2015-06-10
|
5.03
2018-10-19
|
68.1M
2024-12-11
|
0.1M
2015-07-14
|
+10.08%
2018-02-26
|
-32.34%
2017-05-02
|
+86.65%
2015-05
|
-44.58%
2017-05
|
2581 | 47.4% | 49.9% | |
| 威龙股份(603779) | 7.01 | 2025-09-29 | 2016-05-16 |
日K
分K
|
52.27
2017-01-04
|
4.87
2020-03-17
|
87.3M
2023-12-21
|
0.0M
2016-05-17
|
+10.07%
2018-05-24
|
-31.87%
2017-09-12
|
+184.94%
2016-05
|
-35.89%
2024-12
|
2261 | 46.5% | 50.0% | |
| 海信电器(600060) | 24.48 | 2025-09-29 | 2015-01-05 |
日K
分K
|
37.00
2015-05-27
|
7.31
2019-08-15
|
180.1M
2015-01-30
|
2.1M
2018-12-26
|
+10.10%
2016-06-17
|
-11.02%
2015-06-23
|
+43.65%
2024-09
|
-29.23%
2024-07
|
2598 | 48.7% | 49.7% | |
| 南极电商(002127) | 3.49 | 2025-09-29 | 2015-01-05 |
日K
分K
|
24.41
2020-07-10
|
2.48
2024-06-24
|
464.3M
2024-12-02
|
1.2M
2015-04-24
|
+10.24%
2015-03-10
|
-45.03%
2015-03-09
|
+59.29%
2015-10
|
-26.11%
2015-09
|
2391 | 45.4% | 50.7% | |
| 尔康制药(300267) | 3.49 | 2025-09-29 | 2015-01-05 |
日K
分K
|
28.40
2015-04-02
|
2.03
2024-07-09
|
361.2M
2025-07-28
|
0.2M
2017-11-24
|
+20.11%
2022-03-17
|
-50.79%
2015-04-02
|
+45.59%
2019-03
|
-51.48%
2015-04
|
2466 | 45.2% | 50.1% | |
| 迪瑞医疗(300396) | 13.96 | 2025-09-29 | 2015-03-25 |
日K
分K
|
77.01
2015-06-18
|
11.76
2018-10-19
|
40.3M
2022-10-18
|
0.0M
2015-06-15
|
+81.43%
2017-12-12
|
-43.30%
2016-04-22
|
+47.14%
2022-10
|
-47.70%
2016-04
|
2488 | 47.8% | 50.1% | |
| 四川长虹(600839) | 10.44 | 2025-09-29 | 2015-01-05 |
日K
分K
|
18.07
2024-11-01
|
2.14
2018-10-19
|
1,629.9M
2024-10-24
|
7.1M
2015-08-24
|
+10.38%
2016-04-28
|
-10.24%
2015-06-19
|
+153.54%
2024-10
|
-30.71%
2016-01
|
2597 | 46.9% | 46.9% | |
| 晶华微(688130) | 24.33 | 2025-09-29 | 2022-07-29 |
日K
分K
|
72.59
2022-08-05
|
16.18
2024-09-18
|
12.4M
2024-10-22
|
0.1M
2024-05-17
|
+20.01%
2024-12-17
|
-28.59%
2024-07-09
|
+30.70%
2024-09
|
-34.81%
2024-07
|
759 | 46.6% | 51.8% | |
| 南都物业(603506) | 13.89 | 2025-09-29 | 2018-02-01 |
日K
分K
|
31.95
2018-06-06
|
6.53
2024-02-07
|
36.4M
2024-05-17
|
0.0M
2018-02-02
|
+10.06%
2024-05-07
|
-30.11%
2019-05-17
|
+36.32%
2018-02
|
-19.67%
2024-01
|
1847 | 48.9% | 49.1% | |
| 华勤技术(603296) | 103.65 | 2025-09-29 | 2023-08-08 |
日K
分K
|
105.98
2025-02-24
|
36.32
2024-02-05
|
28.0M
2025-09-12
|
0.9M
2024-05-17
|
+10.01%
2025-04-10
|
-10.00%
2025-04-07
|
+22.94%
2024-09
|
-26.42%
2024-01
|
511 | 48.5% | 50.7% | |