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 | ||||||
| China Merchants Science and(508012) | 3.44 | 2025-09-29 | 2024-12-31 |
日K
分K
|
3.70
2025-08-07
|
3.16
2025-01-03
|
5.4M
2024-12-31
|
0.0M
2025-03-13
|
+3.11%
2025-05-21
|
-3.90%
2025-05-26
|
-
-
|
-
-
|
171 | 47.4% | 42.7% | |
| Guangdong Hongjing Optoelectronic Technology Inc(301479) | 92.88 | 2025-09-29 | 2025-03-18 |
日K
分K
|
168.89
2025-03-18
|
79.51
2025-06-23
|
11.9M
2025-03-18
|
0.8M
2025-09-10
|
+20.00%
2025-04-28
|
-30.40%
2025-05-21
|
-
-
|
-
-
|
123 | 48.8% | 47.2% | |
| 凯赛生物(688065) | 51.56 | 2025-09-29 | 2020-08-12 |
日K
分K
|
141.43
2020-08-12
|
32.48
2024-09-18
|
30.9M
2020-08-12
|
0.3M
2021-03-31
|
+16.81%
2024-09-27
|
-12.18%
2020-08-12
|
+36.69%
2024-09
|
-29.80%
2020-08
|
1232 | 43.5% | 55.3% | |
| 同济科技(600846) | 13.67 | 2025-09-29 | 2015-01-05 |
日K
分K
|
18.96
2015-06-12
|
5.58
2018-10-19
|
148.8M
2017-08-17
|
0.5M
2015-07-13
|
+10.18%
2015-09-11
|
-10.62%
2017-08-14
|
+27.63%
2017-07
|
-27.43%
2016-01
|
2591 | 51.4% | 45.1% | |
| 金陵药业(000919) | 6.83 | 2025-09-29 | 2015-01-05 |
日K
分K
|
30.47
2015-06-05
|
5.38
2024-02-06
|
104.0M
2022-11-25
|
0.5M
2018-10-10
|
+10.04%
2021-04-20
|
-10.67%
2015-06-19
|
+37.30%
2021-04
|
-27.07%
2015-06
|
2573 | 49.3% | 47.1% | |
| 丰乐种业(000713) | 6.83 | 2025-09-29 | 2015-01-05 |
日K
分K
|
21.87
2015-06-12
|
3.09
2018-10-19
|
245.4M
2022-04-21
|
0.9M
2017-12-07
|
+10.10%
2019-05-09
|
-28.92%
2020-05-28
|
+113.64%
2019-05
|
-35.31%
2020-05
|
2560 | 51.6% | 44.8% | |
| 中油工程(600339) | 3.41 | 2025-09-29 | 2015-01-05 |
日K
分K
|
13.10
2015-06-18
|
2.25
2020-06-12
|
431.8M
2023-03-20
|
0.4M
2016-09-23
|
+10.70%
2015-09-16
|
-10.46%
2016-01-07
|
+30.22%
2021-03
|
-26.99%
2016-01
|
2446 | 47.2% | 47.3% | |
| Yonz Technology Co Ltd(603381) | 23.82 | 2025-09-29 | 2024-06-26 |
日K
分K
|
44.99
2024-06-26
|
18.00
2025-04-09
|
34.7M
2024-06-26
|
0.7M
2025-06-03
|
+10.00%
2025-08-29
|
-13.84%
2024-06-26
|
+14.11%
2024-09
|
-18.77%
2024-06
|
298 | 47.7% | 48.7% | |
| 交通银行(601328) | 6.80 | 2025-09-29 | 2015-01-05 |
日K
分K
|
9.70
2015-06-09
|
4.25
2021-08-02
|
1,782.2M
2015-06-09
|
22.3M
2016-06-20
|
+9.88%
2015-05-29
|
-11.09%
2015-08-18
|
+10.23%
2019-01
|
-17.29%
2015-07
|
2601 | 46.1% | 45.2% | |
| 恒力石化(600346) | 17.00 | 2025-09-29 | 2015-01-05 |
日K
分K
|
49.80
2021-02-18
|
3.26
2015-01-05
|
184.4M
2021-12-13
|
2.0M
2017-03-14
|
+10.08%
2015-09-22
|
-21.39%
2017-05-25
|
+63.11%
2015-11
|
-31.97%
2016-01
|
2392 | 49.1% | 48.2% | |
| 恒源煤电(600971) | 6.78 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.35
2024-04-19
|
4.47
2020-03-19
|
167.2M
2020-12-21
|
2.3M
2018-12-26
|
+10.26%
2016-01-08
|
-18.49%
2017-04-25
|
+42.25%
2017-07
|
-26.16%
2021-01
|
2601 | 48.2% | 48.4% | |
| 淮河能源(600575) | 3.37 | 2025-09-29 | 2015-09-16 |
日K
分K
|
7.45
2015-12-03
|
1.83
2018-10-18
|
455.2M
2025-04-18
|
1.3M
2015-09-17
|
+10.19%
2015-11-24
|
-10.12%
2020-01-22
|
+32.18%
2022-02
|
-37.76%
2018-10
|
2379 | 44.2% | 44.2% | |
| 奥泰生物(688606) | 67.30 | 2025-09-29 | 2021-03-25 |
日K
分K
|
235.91
2022-01-17
|
45.17
2024-07-05
|
7.8M
2021-03-25
|
0.1M
2024-08-22
|
+20.00%
2022-03-29
|
-42.63%
2023-06-08
|
+27.49%
2023-09
|
-48.25%
2023-06
|
1070 | 47.7% | 51.6% | |
| 美迪凯(688079) | 13.35 | 2025-09-29 | 2021-03-02 |
日K
分K
|
30.66
2021-03-02
|
5.66
2024-02-06
|
53.3M
2021-03-02
|
0.4M
2022-10-11
|
+18.34%
2024-09-27
|
-17.86%
2025-04-07
|
+24.21%
2024-09
|
-40.85%
2021-03
|
1103 | 48.9% | 49.8% | |
| 中岩大地(003001) | 23.13 | 2025-09-29 | 2020-10-13 |
日K
分K
|
56.00
2024-12-12
|
9.26
2024-02-08
|
31.1M
2025-07-24
|
0.2M
2020-10-13
|
+10.04%
2024-06-12
|
-10.03%
2024-02-05
|
+52.75%
2024-10
|
-21.77%
2024-01
|
1198 | 49.4% | 49.6% | |
| China Mobile Ltd(600941) | 105.28 | 2025-09-29 | 2022-01-05 |
日K
分K
|
119.51
2024-12-31
|
57.58
2022-01-06
|
255.4M
2022-01-05
|
2.3M
2022-05-27
|
+10.00%
2022-02-07
|
-9.04%
2023-03-20
|
+12.03%
2024-12
|
-8.44%
2022-12
|
895 | 48.4% | 50.2% | |
| 观想科技(301213) | 52.51 | 2025-09-29 | 2021-12-06 |
日K
分K
|
94.96
2021-12-17
|
19.10
2024-02-07
|
14.4M
2023-08-18
|
0.3M
2022-12-23
|
+20.01%
2024-07-15
|
-18.07%
2024-02-05
|
+31.73%
2024-09
|
-28.64%
2024-01
|
916 | 47.2% | 52.0% | |
| 锦泓集团(603518) | 9.83 | 2025-09-29 | 2015-01-05 |
日K
分K
|
43.85
2015-07-23
|
4.15
2021-02-04
|
104.4M
2025-05-29
|
0.1M
2016-12-19
|
+10.06%
2024-11-12
|
-28.54%
2017-05-03
|
+149.38%
2021-04
|
-40.29%
2017-05
|
2465 | 48.9% | 48.8% | |
| 深深宝Ａ(000019) | 6.54 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.27
2016-11-07
|
4.64
2015-09-15
|
145.2M
2020-04-24
|
1.2M
2015-02-11
|
+10.19%
2015-06-29
|
-36.28%
2015-04-23
|
+67.45%
2015-10
|
-31.88%
2015-06
|
2444 | 49.5% | 46.7% | |
| Air China Cargo Co Ltd(001391) | 6.54 | 2025-09-29 | 2024-12-30 |
日K
分K
|
12.50
2024-12-30
|
6.36
2025-04-07
|
613.2M
2024-12-30
|
14.9M
2025-08-04
|
+10.05%
2025-04-08
|
-13.23%
2025-01-03
|
+-0.97%
2024-12
|
-0.97%
2024-12
|
172 | 39.5% | 50.0% | |
| 西仪股份(002265) | 29.40 | 2025-09-29 | 2015-01-05 |
日K
分K
|
45.65
2025-08-06
|
5.66
2021-02-08
|
138.9M
2024-12-27
|
0.2M
2021-12-08
|
+10.06%
2020-07-28
|
-10.03%
2019-04-19
|
+176.83%
2021-12
|
-31.38%
2016-01
|
2496 | 49.8% | 48.6% | |
| 航发控制(000738) | 19.56 | 2025-09-29 | 2015-01-05 |
日K
分K
|
45.15
2015-05-27
|
10.46
2020-02-04
|
111.1M
2020-07-21
|
0.8M
2015-10-14
|
+10.04%
2018-02-26
|
-10.01%
2015-07-02
|
+37.22%
2015-10
|
-23.42%
2015-06
|
2599 | 48.6% | 49.7% | |
| 甘肃电投(000791) | 6.48 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.62
2015-06-19
|
2.88
2020-02-04
|
184.3M
2021-09-23
|
1.1M
2015-02-09
|
+10.14%
2017-09-18
|
-28.79%
2017-03-27
|
+43.54%
2021-09
|
-39.74%
2017-03
|
2592 | 47.8% | 47.5% | |
| 江苏神通(002438) | 12.88 | 2025-09-29 | 2015-01-05 |
日K
分K
|
34.73
2015-04-17
|
4.66
2018-10-18
|
68.6M
2015-09-21
|
0.2M
2015-09-15
|
+10.08%
2015-10-09
|
-47.01%
2015-05-08
|
+28.05%
2015-01
|
-44.08%
2015-05
|
2490 | 48.2% | 48.1% | |
| 东瑞股份(001201) | 16.05 | 2025-09-29 | 2021-04-28 |
日K
分K
|
54.33
2021-04-28
|
13.55
2025-04-07
|
17.8M
2025-09-11
|
0.4M
2023-08-16
|
+10.00%
2022-02-10
|
-10.01%
2024-10-09
|
+28.22%
2024-03
|
-23.86%
2024-06
|
1064 | 47.0% | 51.6% | |
| 电光科技(002730) | 16.01 | 2025-09-29 | 2015-01-05 |
日K
分K
|
30.98
2016-11-29
|
5.27
2024-02-07
|
114.7M
2025-01-03
|
0.3M
2015-12-23
|
+10.08%
2015-05-12
|
-53.60%
2015-04-30
|
+66.12%
2015-05
|
-25.75%
2022-04
|
2449 | 49.2% | 47.8% | |
| 海澜之家(600398) | 6.40 | 2025-09-29 | 2015-01-05 |
日K
分K
|
21.06
2015-06-18
|
4.06
2022-10-28
|
253.3M
2024-12-31
|
1.6M
2017-02-08
|
+10.12%
2015-06-29
|
-10.67%
2016-01-11
|
+28.69%
2024-09
|
-30.14%
2024-07
|
2591 | 46.1% | 49.8% | |
| 正裕工业(603089) | 15.95 | 2025-09-29 | 2017-01-26 |
日K
分K
|
51.25
2017-03-22
|
6.22
2024-02-08
|
39.0M
2023-11-07
|
0.0M
2017-02-03
|
+10.06%
2024-02-08
|
-31.02%
2017-04-26
|
+133.86%
2017-02
|
-41.70%
2017-04
|
2096 | 50.5% | 47.7% | |
| 润达医疗(603108) | 15.94 | 2025-09-29 | 2015-05-27 |
日K
分K
|
27.70
2023-11-13
|
4.53
2015-05-27
|
159.8M
2023-10-31
|
0.0M
2015-05-28
|
+10.04%
2023-03-01
|
-10.20%
2017-06-06
|
+119.72%
2015-06
|
-26.82%
2023-07
|
2369 | 48.0% | 49.9% | |
| 柳药股份(603368) | 19.06 | 2025-09-29 | 2015-01-05 |
日K
分K
|
100.00
2015-05-28
|
13.39
2022-04-27
|
48.2M
2022-01-05
|
0.0M
2015-07-13
|
+10.02%
2021-12-24
|
-29.29%
2020-06-24
|
+39.01%
2015-05
|
-29.51%
2020-06
|
2568 | 49.5% | 49.2% | |
| GQY视讯(300076) | 6.35 | 2025-09-29 | 2015-01-05 |
日K
分K
|
21.00
2015-03-25
|
2.70
2024-02-06
|
146.4M
2024-01-09
|
0.1M
2015-10-23
|
+20.08%
2024-01-08
|
-47.21%
2015-04-02
|
+66.98%
2015-05
|
-52.83%
2015-04
|
2470 | 49.0% | 47.9% | |
| 国邦医药(605507) | 22.22 | 2025-09-29 | 2021-08-02 |
日K
分K
|
47.90
2021-08-03
|
13.01
2024-02-05
|
26.9M
2022-03-17
|
0.6M
2023-09-14
|
+10.01%
2022-03-24
|
-10.00%
2021-08-02
|
+12.97%
2024-09
|
-36.87%
2021-08
|
999 | 47.5% | 51.0% | |
| 华能水电(600025) | 9.49 | 2025-09-29 | 2017-12-15 |
日K
分K
|
12.50
2024-10-08
|
2.23
2018-10-19
|
891.0M
2017-12-25
|
1.9M
2017-12-18
|
+10.12%
2017-12-20
|
-9.95%
2021-09-16
|
+69.87%
2017-12
|
-12.89%
2024-10
|
1880 | 47.2% | 47.8% | |
| Jiangsu Tongxingbao Intelligent Transportation Technology Co Ltd(301339) | 15.78 | 2025-09-29 | 2022-09-09 |
日K
分K
|
32.35
2023-04-12
|
11.16
2024-02-06
|
34.7M
2025-06-24
|
0.9M
2023-08-10
|
+20.01%
2022-10-28
|
-28.15%
2025-05-20
|
+22.49%
2024-09
|
-31.95%
2022-09
|
729 | 48.6% | 50.3% | |
| 二六三(002467) | 6.31 | 2025-09-29 | 2015-01-05 |
日K
分K
|
32.28
2015-06-05
|
2.44
2018-10-19
|
751.9M
2024-11-27
|
1.1M
2015-03-17
|
+10.13%
2019-04-02
|
-41.51%
2017-04-17
|
+102.74%
2024-11
|
-49.29%
2017-04
|
2577 | 47.7% | 48.5% | |
| 德邦股份(603056) | 15.72 | 2025-09-29 | 2018-01-16 |
日K
分K
|
31.48
2018-04-13
|
6.97
2018-01-16
|
129.4M
2025-06-05
|
0.0M
2018-01-18
|
+10.04%
2018-01-16
|
-10.03%
2025-04-07
|
+185.65%
2018-01
|
-15.23%
2020-09
|
1828 | 44.6% | 53.7% | |
| 山大华特(000915) | 31.43 | 2025-09-29 | 2015-01-05 |
日K
分K
|
59.10
2015-06-15
|
11.70
2018-10-19
|
37.8M
2015-07-08
|
0.6M
2023-12-19
|
+10.02%
2021-04-08
|
-22.74%
2015-05-19
|
+29.91%
2016-03
|
-32.58%
2015-07
|
2601 | 49.3% | 49.4% | |
| 润都股份(002923) | 12.55 | 2025-09-29 | 2018-01-05 |
日K
分K
|
22.43
2018-01-17
|
6.81
2024-02-08
|
68.4M
2025-04-10
|
0.0M
2018-01-08
|
+10.05%
2025-03-14
|
-28.61%
2021-04-30
|
+106.49%
2018-01
|
-28.07%
2018-02
|
1866 | 49.3% | 49.1% | |
| 沃顿科技(000920) | 12.50 | 2025-09-29 | 2015-01-05 |
日K
分K
|
39.10
2015-06-03
|
4.71
2019-01-04
|
104.8M
2022-11-10
|
0.4M
2019-12-02
|
+10.07%
2021-05-27
|
-10.04%
2021-07-06
|
+31.86%
2015-10
|
-34.62%
2015-06
|
2500 | 48.7% | 48.5% | |
| 鄂资B股(900936) | 0.94 | 2025-09-29 | 2015-01-05 |
日K
分K
|
1.63
2021-10-13
|
0.46
2020-06-01
|
13.6M
2022-09-16
|
0.0M
2017-06-05
|
+10.01%
2015-07-02
|
-27.64%
2022-02-25
|
+25.17%
2023-01
|
-41.58%
2020-05
|
2590 | 48.8% | 45.6% | |
| 华润双鹤(600062) | 18.67 | 2025-09-29 | 2015-01-05 |
日K
分K
|
37.44
2022-05-12
|
10.66
2019-01-31
|
168.0M
2022-05-11
|
0.6M
2015-04-20
|
+10.04%
2015-07-08
|
-21.54%
2015-06-17
|
+82.37%
2022-04
|
-30.78%
2015-06
|
2569 | 48.7% | 48.8% | |
| 李子园(605337) | 12.36 | 2025-09-29 | 2021-02-08 |
日K
分K
|
38.42
2021-06-18
|
7.84
2024-09-18
|
62.5M
2024-12-13
|
0.5M
2021-02-09
|
+10.02%
2024-12-09
|
-24.48%
2021-04-30
|
+82.13%
2021-05
|
-24.06%
2021-07
|
1098 | 46.9% | 52.0% | |
| 易华录(300212) | 21.53 | 2025-09-29 | 2015-01-05 |
日K
分K
|
90.80
2015-06-12
|
11.91
2022-10-11
|
118.4M
2024-10-23
|
0.2M
2015-08-12
|
+44.00%
2019-05-01
|
-37.50%
2019-05-03
|
+69.55%
2024-09
|
-42.99%
2019-05
|
2489 | 49.5% | 49.4% | |
| 皖维高新(600063) | 6.12 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.74
2015-06-12
|
2.16
2018-10-19
|
334.3M
2021-10-26
|
3.0M
2018-05-04
|
+10.23%
2015-03-18
|
-12.20%
2015-06-29
|
+38.83%
2015-03
|
-33.06%
2016-01
|
2595 | 47.6% | 47.6% | |
| 中成股份(000151) | 12.22 | 2025-09-29 | 2015-01-05 |
日K
分K
|
39.74
2015-06-25
|
6.08
2021-02-08
|
104.3M
2022-11-28
|
0.3M
2015-07-08
|
+10.06%
2022-03-29
|
-10.03%
2022-03-07
|
+132.89%
2022-05
|
-33.27%
2021-04
|
2591 | 49.9% | 47.8% | |
| 百联B股(900923) | 0.61 | 2025-09-29 | 2015-01-05 |
日K
分K
|
2.79
2015-06-12
|
0.38
2024-06-06
|
10.2M
2017-02-20
|
0.0M
2019-10-16
|
+10.04%
2020-06-30
|
-10.04%
2020-02-03
|
+31.68%
2020-07
|
-14.73%
2015-06
|
2566 | 45.2% | 48.8% | |
| 海看股份(301262) | 24.39 | 2025-09-29 | 2023-06-20 |
日K
分K
|
42.79
2023-11-22
|
19.76
2024-08-27
|
27.4M
2023-06-20
|
0.8M
2024-08-13
|
+20.01%
2023-08-07
|
-18.90%
2025-04-07
|
+41.10%
2023-11
|
-26.10%
2023-06
|
544 | 48.7% | 50.0% | |
| 鹏华深圳能源REIT(180401) | 6.09 | 2025-09-29 | 2022-07-26 |
日K
分K
|
8.38
2022-09-09
|
5.71
2023-12-13
|
65.9M
2022-07-26
|
0.3M
2025-09-10
|
+5.09%
2022-07-26
|
-10.74%
2023-05-17
|
+9.80%
2024-02
|
-13.08%
2023-05
|
762 | 46.7% | 49.7% | |
| 红豆股份(600400) | 3.04 | 2025-09-29 | 2015-01-05 |
日K
分K
|
12.70
2015-11-25
|
1.93
2025-04-09
|
302.0M
2024-11-21
|
0.7M
2018-10-09
|
+10.21%
2024-09-30
|
-34.46%
2016-04-08
|
+45.95%
2015-05
|
-40.82%
2016-04
|
2513 | 44.1% | 47.3% | |
| Huatai Zijin Nanjing Jianye(508097) | 3.04 | 2025-09-29 | 2024-12-03 |
日K
分K
|
3.90
2025-02-11
|
2.56
2024-12-04
|
2.6M
2025-04-21
|
0.0M
2025-01-17
|
+4.16%
2024-12-05
|
-4.58%
2025-02-13
|
+6.67%
2024-12
|
6.67%
2024-12
|
191 | 47.6% | 46.6% | |