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 | ||||||
| 北大医药(000788) | 6.07 | 2025-09-29 | 2015-01-05 |
日K
分K
|
21.49
2015-04-24
|
4.04
2024-02-06
|
182.0M
2022-03-17
|
0.8M
2017-01-25
|
+10.07%
2022-03-08
|
-10.06%
2024-02-05
|
+65.28%
2022-03
|
-29.19%
2022-04
|
2561 | 47.7% | 48.7% | |
| 荃银高科(300087) | 9.10 | 2025-09-29 | 2015-01-05 |
日K
分K
|
38.88
2021-01-12
|
5.03
2015-01-05
|
243.5M
2024-10-29
|
0.1M
2018-08-31
|
+65.04%
2020-07-13
|
-38.93%
2021-03-09
|
+80.11%
2020-08
|
-45.64%
2020-09
|
2403 | 48.6% | 48.1% | |
| North Copper Shanxi Co Ltd(000737) | 15.10 | 2025-09-29 | 2015-01-05 |
日K
分K
|
13.59
2024-05-21
|
2.33
2018-10-19
|
317.9M
2025-07-02
|
0.2M
2020-02-03
|
+10.08%
2016-12-02
|
-10.06%
2016-02-24
|
+57.55%
2024-03
|
-37.85%
2015-07
|
2540 | 48.6% | 46.9% | |
| 上海银行(601229) | 9.01 | 2025-09-29 | 2016-11-16 |
日K
分K
|
17.02
2016-11-18
|
5.55
2022-10-31
|
449.2M
2016-11-18
|
0.9M
2016-11-16
|
+10.01%
2016-11-16
|
-22.98%
2017-06-07
|
+12.82%
2024-12
|
-19.61%
2017-06
|
2146 | 46.3% | 47.5% | |
| 中航首钢绿能REIT(180801) | 11.96 | 2025-09-29 | 2021-06-21 |
日K
分K
|
20.90
2022-02-15
|
11.00
2023-12-13
|
11.8M
2021-06-21
|
0.1M
2025-08-04
|
+4.53%
2022-02-11
|
-7.84%
2023-12-05
|
+11.76%
2021-09
|
-8.74%
2023-11
|
1029 | 46.1% | 50.5% | |
| Hubei Biocause Heilen Pharmaceutical Co Ltd(301211) | 11.89 | 2025-09-29 | 2021-12-22 |
日K
分K
|
46.88
2022-12-16
|
12.11
2025-08-28
|
46.8M
2021-12-22
|
0.7M
2022-09-09
|
+20.02%
2022-11-14
|
-20.00%
2025-04-07
|
+61.51%
2022-11
|
-27.63%
2022-01
|
904 | 47.0% | 51.7% | |
| Arashi Vision(688775) | 293.01 | 2025-09-29 | - |
日K
分K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| 科达洁能(600499) | 11.84 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.78
2021-11-24
|
3.68
2019-01-02
|
220.2M
2021-09-14
|
0.8M
2015-10-26
|
+10.06%
2020-02-17
|
-10.22%
2016-01-11
|
+37.67%
2021-01
|
-33.01%
2016-01
|
2491 | 47.4% | 49.2% | |
| 两面针(600249) | 5.89 | 2025-09-29 | 2015-01-05 |
日K
分K
|
17.40
2015-06-15
|
3.20
2018-10-18
|
171.3M
2017-01-09
|
1.4M
2019-01-02
|
+10.12%
2020-04-08
|
-10.57%
2015-08-14
|
+27.57%
2015-04
|
-29.90%
2016-01
|
2600 | 49.1% | 46.5% | |
| 中通国脉(603559) | 8.82 | 2025-09-29 | 2016-12-02 |
日K
分K
|
57.50
2017-11-16
|
3.36
2024-04-24
|
76.5M
2020-03-12
|
0.0M
2016-12-06
|
+10.04%
2021-02-26
|
-27.52%
2024-12-20
|
+261.91%
2016-12
|
-39.06%
2023-05
|
2053 | 49.2% | 49.1% | |
| 景峰医药(000908) | 5.86 | 2025-09-29 | 2015-01-05 |
日K
分K
|
24.55
2015-06-15
|
0.72
2024-07-02
|
270.6M
2021-04-29
|
0.5M
2016-01-07
|
+10.18%
2024-02-21
|
-10.16%
2024-02-05
|
+164.47%
2024-07
|
-53.22%
2024-06
|
2589 | 47.9% | 48.3% | |
| 金杯电工(002533) | 11.71 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.90
2015-06-03
|
3.94
2018-10-19
|
139.2M
2016-06-08
|
0.5M
2019-03-12
|
+10.10%
2019-03-11
|
-10.08%
2020-01-23
|
+72.22%
2021-07
|
-34.30%
2015-07
|
2580 | 48.4% | 47.8% | |
| 英科再生(688087) | 26.33 | 2025-09-29 | 2021-07-09 |
日K
分K
|
123.90
2021-07-14
|
18.21
2024-02-06
|
20.7M
2021-07-09
|
0.1M
2022-05-13
|
+23.36%
2021-07-12
|
-28.61%
2023-06-16
|
+30.09%
2021-07
|
-24.94%
2023-06
|
1015 | 45.9% | 52.7% | |
| 华夏越秀高速REIT(180202) | 5.84 | 2025-09-29 | 2021-12-14 |
日K
分K
|
10.05
2022-02-15
|
5.82
2023-12-14
|
33.0M
2021-12-14
|
0.0M
2024-09-13
|
+7.85%
2021-12-14
|
-6.58%
2021-12-17
|
+16.06%
2024-02
|
-7.39%
2023-05
|
910 | 41.9% | 53.7% | |
| Hefei Conver Holding Co Ltd(603409) | 35.00 | 2025-09-29 | 2025-03-04 |
日K
分K
|
77.77
2025-03-04
|
30.68
2025-04-09
|
23.3M
2025-03-04
|
0.5M
2025-07-07
|
+6.71%
2025-04-15
|
-10.35%
2025-03-05
|
-
-
|
-
-
|
133 | 46.6% | 49.6% | |
| 良信电器(002706) | 11.56 | 2025-09-29 | 2015-01-05 |
日K
分K
|
46.33
2015-04-07
|
4.99
2018-10-19
|
169.4M
2025-08-11
|
0.0M
2015-07-07
|
+10.08%
2016-06-30
|
-75.87%
2015-05-04
|
+38.50%
2020-07
|
-68.20%
2015-05
|
2590 | 47.5% | 49.6% | |
| 东方新星(002755) | 20.16 | 2025-09-29 | 2015-05-15 |
日K
分K
|
72.63
2015-06-12
|
6.50
2024-02-08
|
45.4M
2018-08-17
|
0.0M
2015-05-19
|
+10.05%
2022-06-07
|
-40.61%
2016-05-04
|
+159.50%
2015-05
|
-48.16%
2016-05
|
2478 | 49.6% | 48.9% | |
| 思源电气(002028) | 103.61 | 2025-09-29 | 2015-01-05 |
日K
分K
|
96.70
2025-09-02
|
8.54
2015-09-15
|
109.3M
2020-02-25
|
0.9M
2017-12-07
|
+10.05%
2015-07-10
|
-20.85%
2015-04-27
|
+38.05%
2020-07
|
-29.10%
2022-03
|
2603 | 49.4% | 49.0% | |
| 锐科激光(300747) | 25.79 | 2025-09-29 | 2018-06-25 |
日K
分K
|
141.71
2019-05-01
|
10.42
2018-06-25
|
87.5M
2018-07-12
|
0.0M
2018-06-26
|
+338.73%
2019-05-01
|
-79.14%
2019-05-03
|
+105.41%
2018-07
|
-78.77%
2019-05
|
1757 | 49.1% | 49.6% | |
| 中远海控(601919) | 14.25 | 2025-09-29 | 2015-01-05 |
日K
分K
|
25.69
2021-07-07
|
2.42
2020-05-22
|
751.6M
2021-04-08
|
4.4M
2017-07-26
|
+10.29%
2015-07-23
|
-21.26%
2019-06-12
|
+103.86%
2015-04
|
-32.64%
2016-01
|
2458 | 48.7% | 48.2% | |
| 连云港(601008) | 5.69 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.00
2015-06-18
|
2.75
2018-10-19
|
350.0M
2025-05-16
|
1.5M
2018-12-12
|
+10.13%
2015-09-16
|
-10.33%
2015-05-06
|
+57.10%
2019-03
|
-31.43%
2015-06
|
2601 | 48.2% | 46.1% | |
| 亚信安全(688225) | 19.88 | 2025-09-29 | 2022-02-09 |
日K
分K
|
41.55
2022-02-09
|
10.10
2024-07-25
|
28.6M
2022-02-09
|
0.2M
2022-12-26
|
+20.02%
2024-10-29
|
-20.00%
2025-04-07
|
+42.27%
2024-09
|
-24.50%
2024-01
|
875 | 46.2% | 52.7% | |
| 菲沃泰(688371) | 25.55 | 2025-09-29 | 2022-08-02 |
日K
分K
|
40.35
2022-08-12
|
8.44
2024-02-06
|
50.1M
2022-08-02
|
0.6M
2023-05-24
|
+25.30%
2022-08-02
|
-19.38%
2025-04-07
|
+32.67%
2024-09
|
-33.43%
2024-01
|
757 | 44.8% | 53.4% | |
| 云从科技(688327) | 16.94 | 2025-09-29 | 2022-05-27 |
日K
分K
|
61.80
2023-04-04
|
7.25
2024-09-18
|
241.4M
2025-02-27
|
1.1M
2023-01-12
|
+34.88%
2022-05-30
|
-26.51%
2023-06-13
|
+58.35%
2023-03
|
-42.41%
2023-06
|
803 | 46.6% | 51.6% | |
| 正海生物(300653) | 19.73 | 2025-09-29 | 2017-05-16 |
日K
分K
|
60.12
2018-04-09
|
15.47
2017-05-16
|
24.2M
2024-08-09
|
0.0M
2017-05-19
|
+16.87%
2022-10-11
|
-33.18%
2018-05-09
|
+135.84%
2017-05
|
-28.62%
2024-01
|
2027 | 49.5% | 49.0% | |
| 上海九百(600838) | 8.45 | 2025-09-29 | 2015-01-05 |
日K
分K
|
22.08
2015-06-12
|
4.77
2020-02-04
|
142.8M
2016-08-18
|
0.6M
2019-11-28
|
+10.11%
2016-06-02
|
-10.32%
2016-08-16
|
+82.04%
2015-08
|
-23.74%
2015-06
|
2601 | 50.3% | 46.2% | |
| 富乐德(301297) | 42.16 | 2025-09-29 | 2022-12-30 |
日K
分K
|
77.66
2024-10-29
|
14.51
2022-12-30
|
82.1M
2024-10-24
|
0.5M
2024-10-17
|
+20.02%
2024-10-17
|
-20.00%
2024-10-31
|
+168.57%
2024-10
|
-26.47%
2024-01
|
645 | 50.5% | 48.4% | |
| 安井食品(603345) | 70.25 | 2025-09-29 | 2017-02-22 |
日K
分K
|
283.99
2021-02-18
|
16.01
2017-02-22
|
34.3M
2017-03-09
|
0.0M
2017-02-23
|
+10.02%
2017-02-24
|
-10.01%
2017-03-21
|
+72.89%
2017-03
|
-34.31%
2021-07
|
2043 | 47.5% | 51.6% | |
| 华西能源(002630) | 2.80 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.18
2015-06-15
|
1.58
2024-02-06
|
559.2M
2022-06-10
|
0.1M
2015-06-09
|
+10.19%
2022-05-19
|
-33.94%
2016-04-20
|
+42.23%
2021-03
|
-36.01%
2016-04
|
2372 | 44.4% | 49.0% | |
| 柏楚电子(688188) | 151.07 | 2025-09-29 | 2019-08-08 |
日K
分K
|
385.14
2021-08-27
|
90.86
2020-04-29
|
16.6M
2019-08-08
|
0.2M
2022-05-27
|
+43.93%
2022-07-05
|
-32.77%
2022-07-11
|
+46.59%
2022-06
|
-36.17%
2019-08
|
1480 | 48.4% | 51.1% | |
| 晋控煤业(601001) | 13.98 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.88
2022-09-15
|
3.36
2020-04-28
|
214.4M
2015-06-02
|
2.3M
2018-12-24
|
+10.12%
2016-08-02
|
-10.30%
2015-08-18
|
+50.93%
2021-08
|
-26.03%
2021-01
|
2509 | 47.7% | 49.3% | |
| 明牌珠宝(002574) | 5.58 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.00
2015-06-03
|
3.50
2021-02-04
|
161.4M
2025-03-18
|
0.3M
2015-10-21
|
+10.10%
2021-06-24
|
-10.39%
2015-06-03
|
+33.33%
2023-02
|
-36.77%
2016-01
|
2419 | 50.1% | 45.5% | |
| 安杰思(688581) | 72.29 | 2025-09-29 | 2023-05-19 |
日K
分K
|
137.60
2023-05-23
|
46.83
2024-08-26
|
7.3M
2023-05-19
|
0.1M
2023-07-28
|
+14.63%
2025-02-27
|
-29.50%
2024-06-21
|
+24.68%
2024-09
|
-38.37%
2024-06
|
566 | 47.9% | 50.4% | |
| 盛路通信(002446) | 8.33 | 2025-09-29 | 2015-01-05 |
日K
分K
|
30.00
2015-05-13
|
4.49
2024-02-06
|
207.5M
2024-04-01
|
0.1M
2015-04-21
|
+10.09%
2025-04-18
|
-37.09%
2015-05-13
|
+70.00%
2015-04
|
-39.80%
2015-06
|
2530 | 48.7% | 49.0% | |
| 上海物贸(600822) | 11.08 | 2025-09-29 | 2015-01-05 |
日K
分K
|
22.30
2016-12-16
|
6.57
2022-04-27
|
96.0M
2025-07-21
|
0.6M
2022-10-19
|
+10.06%
2023-05-29
|
-10.25%
2015-08-21
|
+53.94%
2017-10
|
-20.51%
2015-06
|
2455 | 49.0% | 48.4% | |
| 中密控股(300470) | 35.99 | 2025-09-29 | 2015-06-12 |
日K
分K
|
71.72
2015-12-18
|
17.42
2017-05-11
|
19.3M
2025-07-22
|
0.0M
2015-06-15
|
+11.83%
2024-09-27
|
-45.69%
2016-08-25
|
+91.01%
2015-06
|
-39.81%
2016-08
|
2494 | 50.5% | 47.8% | |
| 中国中铁(601390) | 5.47 | 2025-09-29 | 2015-01-05 |
日K
分K
|
24.00
2015-06-08
|
4.90
2020-02-04
|
1,471.6M
2015-04-20
|
10.6M
2018-04-25
|
+10.38%
2015-07-03
|
-10.09%
2015-04-30
|
+64.61%
2015-04
|
-27.00%
2015-06
|
2515 | 44.8% | 49.3% | |
| 厦门港务(000905) | 8.20 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.50
2015-04-22
|
5.34
2024-09-18
|
172.4M
2025-03-19
|
0.7M
2018-09-11
|
+10.08%
2020-05-26
|
-10.05%
2025-04-07
|
+25.42%
2019-03
|
-29.11%
2016-01
|
2567 | 48.8% | 47.3% | |
| 兴发集团(600141) | 27.25 | 2025-09-29 | 2015-01-06 |
日K
分K
|
58.38
2021-09-23
|
8.22
2016-05-18
|
120.3M
2021-09-15
|
1.6M
2015-10-16
|
+10.18%
2015-08-26
|
-18.47%
2016-05-17
|
+65.53%
2021-08
|
-24.27%
2021-11
|
2567 | 50.3% | 48.1% | |
| 联合水务(603291) | 10.86 | 2025-09-29 | 2023-03-27 |
日K
分K
|
22.70
2023-08-23
|
7.03
2023-03-27
|
34.6M
2023-05-31
|
0.3M
2023-03-29
|
+10.04%
2025-05-12
|
-10.01%
2023-05-31
|
+46.33%
2023-03
|
-20.26%
2024-01
|
600 | 47.5% | 51.0% | |
| 三全食品(002216) | 10.78 | 2025-09-29 | 2015-01-05 |
日K
分K
|
36.71
2020-08-24
|
5.17
2018-10-26
|
67.3M
2015-05-29
|
0.4M
2018-09-12
|
+10.03%
2015-07-03
|
-51.60%
2015-04-02
|
+50.33%
2015-05
|
-50.29%
2015-04
|
2588 | 47.0% | 50.5% | |
| 稳健医疗(300888) | 37.64 | 2025-09-29 | 2020-09-17 |
日K
分K
|
217.58
2021-02-05
|
23.31
2024-08-23
|
31.7M
2020-09-17
|
0.5M
2023-07-19
|
+20.00%
2020-10-13
|
-28.79%
2021-05-06
|
+25.10%
2024-09
|
-22.86%
2021-07
|
1209 | 46.8% | 52.2% | |
| 永泰运(001228) | 24.14 | 2025-09-29 | 2022-04-29 |
日K
分K
|
73.05
2022-05-12
|
16.27
2024-09-18
|
17.1M
2022-05-11
|
0.3M
2023-09-20
|
+10.02%
2024-04-12
|
-10.00%
2022-05-12
|
+27.41%
2022-10
|
-26.51%
2022-09
|
820 | 46.1% | 52.9% | |
| 华夏中国交建REIT(508018) | 5.35 | 2025-09-29 | 2022-04-28 |
日K
分K
|
10.12
2022-04-28
|
4.59
2024-01-25
|
72.1M
2022-04-28
|
0.6M
2025-05-09
|
+5.38%
2024-02-08
|
-4.43%
2023-04-25
|
+15.54%
2024-02
|
-12.84%
2023-04
|
821 | 38.7% | 58.1% | |
| 翔鹭钨业(002842) | 10.67 | 2025-09-29 | 2017-01-19 |
日K
分K
|
39.41
2017-03-22
|
3.86
2024-02-08
|
94.2M
2025-08-29
|
0.0M
2017-01-23
|
+10.11%
2018-10-29
|
-42.59%
2017-05-18
|
+92.24%
2017-02
|
-46.57%
2017-05
|
2098 | 49.0% | 48.7% | |
| 近岸蛋白(688137) | 42.63 | 2025-09-29 | 2022-09-29 |
日K
分K
|
119.46
2022-11-21
|
28.56
2024-08-27
|
7.4M
2025-07-15
|
0.1M
2024-09-20
|
+14.65%
2025-07-15
|
-13.54%
2025-04-07
|
+38.24%
2022-11
|
-30.84%
2024-01
|
716 | 46.6% | 52.2% | |
| 皇庭国际(000056) | 2.66 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.75
2015-04-08
|
1.61
2024-07-25
|
459.4M
2024-12-06
|
0.2M
2018-10-19
|
+10.20%
2021-02-22
|
-48.02%
2015-04-09
|
+44.68%
2021-02
|
-53.67%
2018-10
|
2488 | 45.9% | 49.4% | |
| 东北制药(000597) | 5.32 | 2025-09-29 | 2015-01-05 |
日K
分K
|
17.80
2015-06-16
|
3.72
2024-07-09
|
248.1M
2024-08-09
|
1.5M
2021-03-26
|
+10.09%
2024-07-23
|
-31.38%
2017-08-18
|
+18.18%
2024-09
|
-37.41%
2017-08
|
2571 | 48.4% | 46.9% | |
| 继峰股份(603997) | 13.15 | 2025-09-29 | 2015-03-02 |
日K
分K
|
36.01
2015-05-28
|
5.98
2022-04-27
|
66.4M
2022-06-16
|
0.0M
2015-03-03
|
+10.06%
2016-03-10
|
-32.67%
2015-04-28
|
+133.62%
2015-05
|
-39.91%
2015-06
|
2470 | 46.6% | 50.9% | |
| 利柏特(605167) | 10.51 | 2025-09-29 | 2021-07-26 |
日K
分K
|
13.89
2024-01-05
|
5.81
2021-07-26
|
98.1M
2024-01-05
|
0.3M
2021-07-27
|
+10.06%
2024-02-08
|
-10.03%
2025-04-07
|
+46.48%
2021-07
|
-22.22%
2024-01
|
1004 | 47.3% | 49.1% | |