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 | ||||||
| 山东玻纤(605006) | 7.80 | 2025-09-29 | 2020-09-03 |
日K
分K
|
15.58
2021-09-08
|
3.84
2020-09-03
|
108.9M
2024-12-13
|
0.2M
2020-09-08
|
+10.06%
2024-11-26
|
-10.04%
2024-11-29
|
+57.51%
2020-09
|
-17.73%
2020-10
|
1220 | 49.0% | 47.9% | |
| 昊帆生物(301393) | 51.90 | 2025-09-29 | 2023-07-12 |
日K
分K
|
118.88
2023-07-12
|
33.26
2024-09-18
|
17.8M
2023-07-12
|
0.4M
2024-08-26
|
+20.00%
2023-09-28
|
-19.39%
2025-04-07
|
+27.04%
2024-09
|
-29.68%
2024-01
|
530 | 45.7% | 52.8% | |
| 晨光生物(300138) | 12.96 | 2025-09-29 | 2015-01-05 |
日K
分K
|
22.85
2015-05-20
|
4.74
2018-10-12
|
93.0M
2025-04-09
|
0.5M
2017-12-27
|
+19.98%
2025-04-08
|
-40.65%
2015-05-19
|
+45.94%
2020-07
|
-28.35%
2016-05
|
2601 | 49.0% | 48.1% | |
| 舒泰神(300204) | 33.65 | 2025-09-29 | 2015-01-05 |
日K
分K
|
66.66
2025-08-19
|
5.41
2024-07-09
|
95.9M
2022-01-18
|
0.2M
2019-01-16
|
+20.07%
2024-07-30
|
-27.41%
2015-04-21
|
+71.62%
2021-05
|
-38.27%
2015-06
|
2601 | 47.2% | 50.6% | |
| 中国国航(601111) | 7.76 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.36
2015-06-29
|
5.98
2016-02-29
|
555.7M
2015-07-29
|
8.0M
2016-09-21
|
+10.15%
2015-03-16
|
-10.26%
2015-08-17
|
+31.06%
2015-06
|
-31.29%
2015-08
|
2579 | 47.6% | 49.4% | |
| 新奥股份(600803) | 18.09 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.99
2015-06-12
|
7.99
2020-03-23
|
101.9M
2019-09-16
|
0.4M
2016-04-06
|
+10.03%
2017-03-31
|
-10.09%
2015-06-25
|
+18.59%
2022-08
|
-31.97%
2016-01
|
2538 | 50.4% | 47.4% | |
| ICBC Credit Suisse Hebei(508086) | 5.15 | 2025-09-29 | 2024-06-28 |
日K
分K
|
6.00
2024-08-21
|
5.07
2025-08-18
|
4.1M
2025-07-30
|
0.1M
2024-12-04
|
+2.49%
2025-06-05
|
-5.40%
2024-09-24
|
+3.02%
2024-08
|
-6.74%
2024-10
|
296 | 44.9% | 49.0% | |
| 国新健康(000503) | 10.16 | 2025-09-29 | 2015-01-05 |
日K
分K
|
80.60
2015-06-11
|
5.90
2021-11-04
|
147.3M
2024-11-21
|
1.0M
2019-04-08
|
+10.06%
2021-03-31
|
-10.05%
2022-04-25
|
+107.62%
2021-12
|
-39.11%
2022-01
|
2373 | 46.0% | 52.3% | |
| 协鑫集成(002506) | 2.54 | 2025-09-29 | 2015-08-12 |
日K
分K
|
19.40
2015-08-18
|
1.73
2024-08-28
|
1,280.1M
2020-03-26
|
2.6M
2015-08-25
|
+10.20%
2024-09-30
|
-10.10%
2022-04-20
|
+65.65%
2015-10
|
-46.56%
2020-03
|
2436 | 44.4% | 48.6% | |
| 哈三联(002900) | 12.70 | 2025-09-29 | 2017-09-22 |
日K
分K
|
36.99
2021-06-23
|
6.74
2024-02-08
|
71.8M
2025-04-08
|
0.0M
2017-09-25
|
+10.05%
2025-04-01
|
-10.03%
2024-02-01
|
+69.70%
2021-03
|
-31.60%
2022-04
|
1935 | 49.0% | 49.0% | |
| Suzhou Sepax Technologies Co Ltd(688758) | 17.74 | 2025-09-29 | 2025-01-13 |
日K
分K
|
21.50
2025-08-22
|
14.21
2025-04-07
|
23.8M
2025-01-14
|
1.0M
2025-06-16
|
+8.06%
2025-02-25
|
-18.01%
2025-04-07
|
-
-
|
-
-
|
163 | 49.7% | 45.4% | |
| 中贝通信(603220) | 25.21 | 2025-09-29 | 2018-11-15 |
日K
分K
|
42.50
2019-01-25
|
7.37
2022-10-11
|
121.7M
2023-08-23
|
0.0M
2018-11-16
|
+13.90%
2019-05-29
|
-20.58%
2022-06-24
|
+83.81%
2018-11
|
-26.82%
2024-01
|
1635 | 49.0% | 49.9% | |
| 靖远煤电(000552) | 2.52 | 2025-09-29 | 2015-01-05 |
日K
分K
|
12.94
2015-04-23
|
2.12
2020-02-04
|
238.4M
2021-10-11
|
2.1M
2015-02-10
|
+10.19%
2015-09-15
|
-51.34%
2015-04-30
|
+21.15%
2021-08
|
-41.99%
2015-05
|
2585 | 45.3% | 46.0% | |
| 一拖股份(601038) | 12.60 | 2025-09-29 | 2015-01-05 |
日K
分K
|
21.98
2015-06-18
|
3.94
2019-01-31
|
110.5M
2021-03-05
|
0.8M
2020-02-03
|
+10.32%
2015-06-16
|
-10.40%
2015-07-06
|
+48.85%
2020-07
|
-25.02%
2021-01
|
2601 | 51.0% | 46.9% | |
| 中马传动(603767) | 27.37 | 2025-09-29 | 2017-06-13 |
日K
分K
|
35.09
2025-08-13
|
5.82
2021-02-08
|
66.2M
2023-06-30
|
0.0M
2017-06-14
|
+11.31%
2025-08-04
|
-10.04%
2018-05-29
|
+117.44%
2023-06
|
-20.55%
2023-10
|
1988 | 49.6% | 48.1% | |
| 苏大维格(300331) | 34.81 | 2025-09-29 | 2015-05-28 |
日K
分K
|
48.00
2015-06-03
|
9.40
2018-10-19
|
80.8M
2025-09-05
|
0.0M
2015-07-14
|
+20.01%
2024-10-08
|
-20.02%
2025-04-07
|
+54.81%
2020-02
|
-35.25%
2024-01
|
2362 | 48.7% | 50.0% | |
| 联建光电(300269) | 4.96 | 2025-09-29 | 2015-01-07 |
日K
分K
|
44.98
2015-06-12
|
2.02
2021-05-17
|
222.3M
2025-07-01
|
0.3M
2015-04-08
|
+20.12%
2024-08-07
|
-20.06%
2024-05-28
|
+64.76%
2015-05
|
-34.73%
2024-01
|
2449 | 49.0% | 48.3% | |
| 亚香股份(301220) | 41.99 | 2025-09-29 | 2022-06-22 |
日K
分K
|
90.00
2025-04-22
|
22.47
2024-08-23
|
16.2M
2025-02-12
|
0.1M
2022-12-15
|
+20.01%
2025-02-10
|
-30.86%
2025-05-19
|
+30.83%
2024-11
|
-17.56%
2024-01
|
786 | 48.7% | 50.1% | |
| 兴欣新材(001358) | 32.10 | 2025-09-29 | 2023-12-21 |
日K
分K
|
46.90
2023-12-21
|
18.04
2024-02-08
|
21.2M
2023-12-21
|
0.5M
2025-02-14
|
+10.02%
2024-05-30
|
-11.26%
2023-12-22
|
+16.17%
2024-03
|
-32.10%
2024-01
|
419 | 50.6% | 48.2% | |
| China Asset Management TBEA New(508089) | 4.93 | 2025-09-29 | 2024-07-02 |
日K
分K
|
6.01
2025-06-17
|
4.46
2024-07-02
|
19.5M
2024-07-02
|
0.1M
2025-04-24
|
+5.98%
2025-01-03
|
-3.55%
2024-12-10
|
+2.58%
2024-12
|
-1.20%
2024-07
|
278 | 46.8% | 49.3% | |
| 力诺特玻(301188) | 17.19 | 2025-09-29 | 2021-11-11 |
日K
分K
|
32.98
2021-12-01
|
10.78
2024-08-26
|
36.3M
2021-11-11
|
0.4M
2022-12-29
|
+16.91%
2024-04-26
|
-13.50%
2024-08-09
|
+33.86%
2024-09
|
-30.14%
2022-04
|
933 | 45.8% | 51.2% | |
| 青海春天(600381) | 4.91 | 2025-09-29 | 2015-01-05 |
日K
分K
|
50.09
2015-06-11
|
1.84
2024-06-26
|
124.2M
2021-01-05
|
0.1M
2016-06-30
|
+10.09%
2020-07-30
|
-10.06%
2020-12-03
|
+78.11%
2022-03
|
-45.01%
2024-05
|
2489 | 49.2% | 48.5% | |
| 首旅酒店(600258) | 14.68 | 2025-09-29 | 2015-01-05 |
日K
分K
|
29.91
2021-04-12
|
10.90
2024-09-18
|
69.4M
2024-10-08
|
0.1M
2015-12-28
|
+10.02%
2022-04-12
|
-16.37%
2016-04-27
|
+46.45%
2015-12
|
-32.12%
2016-01
|
2403 | 48.4% | 50.5% | |
| 恒信东方(300081) | 4.88 | 2025-09-29 | 2015-03-05 |
日K
分K
|
62.30
2015-03-26
|
3.61
2024-06-05
|
292.3M
2024-11-28
|
0.0M
2015-03-05
|
+20.03%
2024-11-13
|
-61.43%
2015-04-30
|
+102.68%
2015-03
|
-46.11%
2022-04
|
2432 | 48.5% | 49.6% | |
| 湘佳股份(002982) | 14.59 | 2025-09-29 | 2020-04-24 |
日K
分K
|
148.20
2020-08-25
|
12.41
2024-02-08
|
36.9M
2025-06-03
|
0.1M
2020-04-27
|
+10.02%
2024-04-22
|
-30.24%
2025-05-23
|
+65.76%
2020-05
|
-27.15%
2020-09
|
1308 | 47.9% | 51.1% | |
| 恒辉安防(300952) | 31.57 | 2025-09-29 | 2021-03-11 |
日K
分K
|
65.90
2021-03-11
|
11.60
2024-02-06
|
27.0M
2021-03-11
|
0.3M
2024-09-20
|
+20.02%
2022-04-21
|
-25.21%
2021-03-11
|
+30.55%
2024-09
|
-45.59%
2021-03
|
1097 | 49.1% | 49.3% | |
| 龙迅股份(688486) | 72.80 | 2025-09-29 | 2023-02-21 |
日K
分K
|
133.98
2025-02-11
|
39.43
2024-09-23
|
11.8M
2023-02-21
|
0.1M
2023-08-10
|
+19.99%
2024-09-30
|
-33.36%
2024-05-31
|
+32.84%
2024-09
|
-31.49%
2024-01
|
624 | 47.6% | 51.3% | |
| 信安世纪(688201) | 14.55 | 2025-09-29 | 2021-04-21 |
日K
分K
|
61.30
2022-01-17
|
6.01
2024-09-18
|
51.9M
2025-06-27
|
0.4M
2021-10-19
|
+20.04%
2024-09-24
|
-35.39%
2022-04-21
|
+58.76%
2022-10
|
-42.82%
2022-04
|
1065 | 47.0% | 51.5% | |
| 赛轮金宇(601058) | 14.54 | 2025-09-29 | 2015-01-05 |
日K
分K
|
17.75
2024-04-19
|
2.03
2018-10-16
|
346.7M
2015-06-03
|
2.3M
2016-01-12
|
+10.66%
2016-03-16
|
-10.98%
2015-06-30
|
+32.53%
2021-01
|
-21.01%
2015-07
|
2584 | 46.9% | 48.3% | |
| 赣粤高速(600269) | 4.84 | 2025-09-29 | 2015-01-05 |
日K
分K
|
9.95
2015-06-09
|
3.12
2022-10-31
|
194.5M
2015-05-26
|
1.7M
2018-12-11
|
+10.05%
2015-07-15
|
-10.19%
2015-08-11
|
+24.24%
2015-04
|
-21.57%
2015-06
|
2601 | 45.2% | 44.2% | |
| 苏能股份(600925) | 4.84 | 2025-09-29 | 2023-03-29 |
日K
分K
|
8.90
2023-03-29
|
4.69
2024-07-25
|
345.7M
2023-03-29
|
4.0M
2025-04-29
|
+5.45%
2024-09-04
|
-9.07%
2023-03-29
|
+11.98%
2024-09
|
-13.85%
2023-03
|
598 | 42.8% | 46.3% | |
| 德尔未来(002631) | 4.83 | 2025-09-29 | 2015-01-05 |
日K
分K
|
40.77
2015-06-16
|
3.17
2024-07-10
|
117.8M
2025-04-08
|
0.4M
2015-08-11
|
+10.09%
2023-08-14
|
-50.85%
2015-04-15
|
+95.15%
2015-03
|
-46.59%
2015-04
|
2442 | 48.6% | 48.2% | |
| 恒通股份(603223) | 9.66 | 2025-09-29 | 2015-06-30 |
日K
分K
|
53.22
2015-08-04
|
5.03
2020-02-04
|
36.6M
2025-06-11
|
0.0M
2015-07-01
|
+98.49%
2017-11-16
|
-49.62%
2017-11-17
|
+233.94%
2015-07
|
-37.96%
2017-05
|
2471 | 47.6% | 49.5% | |
| 中远海能(600026) | 12.07 | 2025-09-29 | 2015-01-05 |
日K
分K
|
21.04
2022-10-20
|
3.96
2018-07-06
|
388.4M
2015-04-20
|
2.1M
2018-09-12
|
+10.13%
2015-07-28
|
-10.30%
2015-07-24
|
+39.54%
2015-04
|
-26.80%
2016-01
|
2503 | 46.5% | 49.5% | |
| ST仁智(002629) | 7.24 | 2025-09-29 | 2015-01-05 |
日K
分K
|
18.12
2015-06-17
|
1.40
2019-11-01
|
153.3M
2021-12-31
|
0.1M
2015-12-10
|
+10.14%
2021-11-12
|
-10.24%
2024-06-21
|
+105.65%
2021-12
|
-32.65%
2019-05
|
2399 | 48.9% | 46.3% | |
| Guangxi Rural Investment Sugar Industry Group Co Ltd(000911) | 7.24 | 2025-09-29 | 2015-01-05 |
日K
分K
|
28.60
2016-07-07
|
4.83
2019-11-19
|
63.1M
2025-07-17
|
0.1M
2015-07-14
|
+10.06%
2020-08-21
|
-10.07%
2019-01-29
|
+43.12%
2021-08
|
-29.47%
2015-06
|
2572 | 47.0% | 49.7% | |
| 湖南天雁(600698) | 9.64 | 2025-09-29 | 2015-01-05 |
日K
分K
|
16.00
2015-06-18
|
1.89
2020-05-25
|
223.1M
2025-08-07
|
0.2M
2020-02-03
|
+10.19%
2016-09-26
|
-10.20%
2015-07-23
|
+57.70%
2021-12
|
-30.48%
2022-04
|
2597 | 49.5% | 46.3% | |
| 得利斯(002330) | 4.81 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.44
2015-08-14
|
3.47
2024-07-10
|
122.9M
2022-12-23
|
0.1M
2015-07-14
|
+10.10%
2025-04-09
|
-10.05%
2018-06-13
|
+40.95%
2015-11
|
-28.28%
2016-01
|
2553 | 49.3% | 47.4% | |
| 金科文化(300459) | 4.81 | 2025-09-29 | 2015-05-15 |
日K
分K
|
19.44
2016-08-26
|
1.38
2015-05-15
|
1,186.4M
2024-11-28
|
0.0M
2015-05-20
|
+80.12%
2019-04-24
|
-49.07%
2019-04-25
|
+158.28%
2015-05
|
-64.15%
2019-05
|
2297 | 47.5% | 49.2% | |
| 劲仔食品(003000) | 12.01 | 2025-09-29 | 2020-09-14 |
日K
分K
|
21.07
2021-02-05
|
6.02
2020-09-14
|
57.9M
2025-04-15
|
0.0M
2020-09-16
|
+10.06%
2020-09-15
|
-10.02%
2022-04-20
|
+136.65%
2020-09
|
-25.01%
2020-12
|
1212 | 48.0% | 50.1% | |
| 晶升股份(688478) | 38.34 | 2025-09-29 | 2023-04-24 |
日K
分K
|
62.88
2023-04-28
|
21.02
2024-09-23
|
23.1M
2023-04-24
|
0.3M
2025-06-06
|
+20.20%
2023-04-26
|
-20.00%
2023-05-04
|
+31.08%
2023-04
|
-35.19%
2024-01
|
572 | 47.2% | 51.6% | |
| 思泰克(301568) | 47.80 | 2025-09-29 | 2023-11-28 |
日K
分K
|
75.00
2023-11-28
|
24.02
2024-02-06
|
23.5M
2025-01-06
|
0.7M
2024-08-12
|
+20.00%
2024-02-20
|
-20.01%
2025-04-07
|
+17.66%
2024-09
|
-27.65%
2024-01
|
436 | 49.1% | 49.3% | |
| 旭光股份(600353) | 16.68 | 2025-09-29 | 2015-01-05 |
日K
分K
|
21.55
2025-09-02
|
3.30
2021-04-27
|
188.2M
2025-06-11
|
0.5M
2015-07-14
|
+10.45%
2016-03-29
|
-29.45%
2021-04-16
|
+51.10%
2015-05
|
-28.94%
2024-01
|
2501 | 49.7% | 47.5% | |
| 皖能电力(000543) | 7.13 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.98
2015-04-10
|
3.33
2022-04-27
|
275.7M
2021-10-11
|
2.7M
2017-12-19
|
+10.11%
2018-02-27
|
-39.13%
2015-04-13
|
+44.04%
2021-12
|
-35.73%
2015-04
|
2570 | 46.8% | 46.8% | |
| 精华制药(002349) | 7.12 | 2025-09-29 | 2015-01-05 |
日K
分K
|
39.39
2015-02-12
|
3.96
2021-02-04
|
219.9M
2022-01-18
|
0.0M
2015-06-01
|
+10.07%
2020-04-13
|
-63.43%
2015-02-17
|
+93.81%
2021-12
|
-37.17%
2015-06
|
2400 | 47.3% | 49.5% | |
| 佳禾食品(605300) | 11.86 | 2025-09-29 | 2021-04-30 |
日K
分K
|
33.44
2021-07-13
|
10.17
2024-09-18
|
27.5M
2021-05-17
|
0.1M
2021-05-06
|
+10.04%
2022-09-23
|
-10.01%
2025-03-04
|
+52.08%
2021-05
|
-24.83%
2021-08
|
1061 | 47.5% | 50.6% | |
| 王府井(600859) | 14.16 | 2025-09-29 | 2015-01-05 |
日K
分K
|
79.19
2020-07-09
|
11.52
2024-09-18
|
197.3M
2025-04-11
|
0.8M
2021-02-01
|
+10.02%
2020-05-25
|
-10.01%
2015-07-10
|
+82.12%
2020-05
|
-21.32%
2016-01
|
2402 | 48.6% | 49.7% | |
| 大东方(600327) | 4.72 | 2025-09-29 | 2015-01-05 |
日K
分K
|
21.13
2015-06-15
|
3.05
2024-09-18
|
299.0M
2024-11-29
|
1.0M
2018-12-26
|
+10.36%
2015-09-14
|
-23.80%
2016-05-06
|
+108.62%
2024-11
|
-35.08%
2024-12
|
2590 | 48.9% | 45.5% | |
| 歌尔股份(002241) | 35.35 | 2025-09-29 | 2015-01-05 |
日K
分K
|
58.43
2021-12-13
|
6.56
2019-01-29
|
535.4M
2022-11-11
|
5.6M
2017-01-19
|
+10.04%
2019-08-02
|
-48.05%
2015-05-08
|
+47.24%
2020-07
|
-36.92%
2015-05
|
2591 | 49.6% | 49.1% | |
| 宏昌科技(301008) | 44.74 | 2025-09-29 | 2021-06-11 |
日K
分K
|
71.67
2021-06-11
|
10.59
2024-02-06
|
23.4M
2025-09-02
|
0.1M
2022-12-21
|
+20.03%
2024-07-26
|
-27.85%
2022-06-21
|
+13.86%
2024-09
|
-31.97%
2021-06
|
1034 | 50.2% | 48.7% | |