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 | ||||||
| 双一科技(300690) | 37.64 | 2025-09-29 | 2017-08-08 |
日K
分K
|
48.99
2017-08-29
|
9.94
2024-02-06
|
57.6M
2025-08-12
|
0.0M
2017-08-09
|
+20.02%
2024-03-21
|
-30.85%
2019-03-28
|
+64.61%
2024-03
|
-31.56%
2021-01
|
1968 | 50.7% | 48.3% | |
| 珠海冠宇(688772) | 23.50 | 2025-09-29 | 2021-10-15 |
日K
分K
|
64.60
2021-11-19
|
11.13
2024-02-06
|
83.3M
2025-08-26
|
1.5M
2022-04-07
|
+20.01%
2021-11-16
|
-19.93%
2025-04-07
|
+50.27%
2021-11
|
-39.22%
2024-01
|
952 | 47.5% | 51.1% | |
| 光威复材(300699) | 30.46 | 2025-09-29 | 2017-09-01 |
日K
分K
|
106.60
2021-01-11
|
9.65
2017-09-01
|
84.9M
2017-09-26
|
0.0M
2017-09-04
|
+40.01%
2019-04-30
|
-37.71%
2021-04-14
|
+341.62%
2017-09
|
-43.06%
2021-04
|
1952 | 49.6% | 49.6% | |
| 东宏股份(603856) | 11.69 | 2025-09-29 | 2017-11-06 |
日K
分K
|
23.52
2017-11-15
|
8.89
2024-02-06
|
38.8M
2017-11-15
|
0.0M
2017-11-07
|
+10.05%
2021-07-14
|
-10.02%
2022-04-14
|
+38.75%
2020-05
|
-22.25%
2019-01
|
1909 | 50.7% | 46.7% | |
| ST摩登(002656) | 2.33 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.94
2015-06-24
|
0.85
2024-06-28
|
102.9M
2021-07-14
|
0.0M
2015-06-12
|
+10.14%
2019-11-27
|
-40.33%
2016-05-04
|
+68.89%
2021-07
|
-45.39%
2016-05
|
2236 | 46.1% | 46.9% | |
| 康冠科技(001308) | 23.30 | 2025-09-29 | 2022-03-18 |
日K
分K
|
41.62
2022-03-18
|
17.27
2025-04-09
|
33.4M
2022-03-18
|
0.7M
2023-09-20
|
+10.02%
2022-07-07
|
-10.00%
2022-03-18
|
+35.26%
2024-11
|
-32.81%
2022-03
|
848 | 48.3% | 50.1% | |
| YONFER Agricultural Technology Co Ltd(000902) | 13.95 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.02
2015-04-07
|
6.14
2020-02-04
|
94.0M
2021-07-12
|
1.6M
2018-03-30
|
+10.11%
2015-04-23
|
-50.89%
2015-04-10
|
+34.66%
2015-03
|
-34.52%
2015-04
|
2576 | 48.0% | 49.4% | |
| 青岛海尔(600690) | 25.55 | 2025-09-29 | 2015-01-05 |
日K
分K
|
35.95
2021-02-18
|
7.24
2016-02-29
|
278.0M
2015-07-08
|
7.3M
2016-12-28
|
+10.08%
2015-07-08
|
-10.16%
2016-02-01
|
+31.65%
2024-09
|
-20.99%
2015-07
|
2524 | 48.9% | 49.6% | |
| 粤电力Ａ(000539) | 4.64 | 2025-09-29 | 2015-01-05 |
日K
分K
|
12.11
2015-06-05
|
3.36
2020-06-29
|
276.0M
2025-05-30
|
0.8M
2018-06-12
|
+10.11%
2021-08-25
|
-11.23%
2015-06-03
|
+34.57%
2021-12
|
-19.63%
2015-07
|
2573 | 44.6% | 47.2% | |
| 全柴动力(600218) | 9.25 | 2025-09-29 | 2015-01-05 |
日K
分K
|
24.47
2019-04-22
|
4.08
2018-10-17
|
146.6M
2019-04-18
|
0.5M
2018-10-10
|
+10.06%
2015-07-03
|
-10.26%
2016-01-07
|
+82.10%
2019-01
|
-28.01%
2016-01
|
2594 | 50.3% | 47.0% | |
| 丰林集团(601996) | 2.31 | 2025-09-29 | 2015-01-05 |
日K
分K
|
11.59
2015-04-07
|
1.59
2024-09-18
|
248.2M
2024-10-31
|
1.5M
2018-08-24
|
+103.09%
2015-09-21
|
-52.23%
2015-04-07
|
+32.87%
2024-10
|
-48.53%
2015-04
|
2503 | 47.4% | 44.9% | |
| 韦尔股份(603501) | 149.95 | 2025-09-29 | 2017-05-04 |
日K
分K
|
255.56
2021-07-08
|
10.11
2017-05-04
|
72.1M
2025-02-18
|
0.0M
2017-05-05
|
+10.04%
2017-05-09
|
-27.31%
2020-08-04
|
+125.62%
2017-05
|
-38.28%
2020-08
|
1863 | 48.4% | 51.0% | |
| 金力永磁(300748) | 34.51 | 2025-09-29 | 2018-09-21 |
日K
分K
|
54.51
2021-11-26
|
6.47
2018-09-21
|
193.0M
2024-11-04
|
0.0M
2018-09-25
|
+20.00%
2021-07-01
|
-38.97%
2019-04-19
|
+214.71%
2019-05
|
-48.93%
2019-04
|
1691 | 49.6% | 49.3% | |
| 美亚光电(002690) | 20.69 | 2025-09-29 | 2015-01-05 |
日K
分K
|
63.59
2015-06-03
|
12.10
2024-09-20
|
38.8M
2025-08-27
|
0.1M
2015-07-14
|
+10.01%
2023-03-31
|
-22.42%
2020-04-15
|
+48.36%
2015-05
|
-36.12%
2016-01
|
2599 | 48.3% | 49.7% | |
| 佳发教育(300559) | 16.09 | 2025-09-29 | 2016-11-01 |
日K
分K
|
52.16
2016-11-22
|
7.10
2021-07-26
|
59.5M
2023-05-08
|
0.0M
2016-11-07
|
+20.04%
2021-07-28
|
-47.59%
2017-03-23
|
+270.70%
2016-11
|
-50.38%
2017-03
|
2157 | 47.6% | 51.0% | |
| 华培动力(603121) | 18.38 | 2025-09-29 | 2019-01-11 |
日K
分K
|
35.92
2019-09-24
|
5.26
2024-02-08
|
90.4M
2024-12-06
|
0.1M
2019-01-14
|
+10.06%
2022-11-08
|
-29.50%
2020-05-06
|
+58.87%
2019-01
|
-35.78%
2020-05
|
1603 | 50.7% | 47.3% | |
| 中新药业(600329) | 43.61 | 2025-09-29 | 2015-01-05 |
日K
分K
|
56.26
2023-05-29
|
11.80
2019-01-04
|
49.8M
2015-07-08
|
0.6M
2017-12-07
|
+10.18%
2015-08-26
|
-10.13%
2015-07-14
|
+27.94%
2021-12
|
-24.48%
2022-04
|
2596 | 49.5% | 48.6% | |
| 惠泉啤酒(600573) | 11.42 | 2025-09-29 | 2015-01-05 |
日K
分K
|
21.85
2015-06-16
|
5.06
2018-10-19
|
61.9M
2020-12-24
|
0.3M
2019-07-26
|
+10.34%
2015-09-01
|
-10.21%
2015-06-23
|
+32.32%
2015-10
|
-32.95%
2021-01
|
2601 | 50.9% | 46.4% | |
| 利扬芯片(688135) | 34.21 | 2025-09-29 | 2020-11-11 |
日K
分K
|
73.10
2020-11-17
|
12.20
2024-09-18
|
46.2M
2025-09-02
|
0.6M
2021-03-24
|
+20.02%
2024-09-24
|
-31.74%
2022-03-22
|
+44.94%
2021-06
|
-40.78%
2022-03
|
1177 | 48.8% | 49.8% | |
| 津滨发展(000897) | 2.28 | 2025-09-29 | 2015-01-21 |
日K
分K
|
12.29
2015-06-18
|
1.76
2019-11-12
|
323.3M
2022-03-31
|
0.7M
2020-02-03
|
+10.18%
2019-03-04
|
-10.15%
2024-09-06
|
+38.54%
2023-07
|
-30.15%
2015-07
|
2587 | 46.0% | 46.5% | |
| 纳川股份(300198) | 2.28 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.86
2015-04-14
|
1.01
2024-06-05
|
309.3M
2025-03-21
|
0.3M
2018-08-03
|
+20.19%
2024-05-30
|
-52.58%
2015-04-20
|
+42.91%
2015-05
|
-51.89%
2015-04
|
2370 | 46.0% | 48.6% | |
| 海航科技(600751) | 4.55 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.20
2015-06-15
|
1.75
2021-02-08
|
523.5M
2025-07-21
|
0.3M
2016-07-26
|
+10.26%
2021-04-27
|
-10.15%
2015-08-20
|
+40.87%
2019-02
|
-35.68%
2016-01
|
2313 | 45.4% | 48.6% | |
| 晶方科技(603005) | 31.65 | 2025-09-29 | 2015-01-05 |
日K
分K
|
82.46
2020-02-24
|
9.66
2019-08-06
|
210.8M
2024-11-13
|
0.6M
2015-01-12
|
+10.13%
2016-06-20
|
-36.69%
2020-04-23
|
+86.75%
2020-01
|
-33.18%
2015-08
|
2598 | 50.2% | 49.1% | |
| 裕太微(688515) | 115.21 | 2025-09-29 | 2023-02-10 |
日K
分K
|
268.00
2023-02-10
|
46.58
2024-02-06
|
11.3M
2023-02-10
|
0.3M
2023-08-07
|
+20.01%
2024-07-19
|
-14.92%
2024-02-05
|
+36.78%
2024-09
|
-36.59%
2024-01
|
615 | 45.7% | 53.5% | |
| 金海环境(603311) | 11.28 | 2025-09-29 | 2015-05-18 |
日K
分K
|
52.22
2015-06-15
|
6.40
2024-02-07
|
33.2M
2017-03-07
|
0.0M
2015-05-21
|
+10.06%
2024-03-12
|
-10.03%
2024-02-05
|
+135.82%
2015-05
|
-31.59%
2015-08
|
2508 | 49.5% | 48.8% | |
| 恒逸石化(000703) | 6.73 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.35
2021-02-24
|
5.36
2024-09-18
|
207.7M
2021-02-18
|
0.4M
2018-04-03
|
+30.00%
2019-04-30
|
-30.76%
2019-05-01
|
+35.26%
2016-02
|
-33.05%
2019-05
|
2534 | 47.9% | 48.3% | |
| 天士力(600535) | 15.64 | 2025-09-29 | 2015-01-05 |
日K
分K
|
57.85
2015-05-27
|
9.20
2022-09-26
|
101.8M
2020-07-01
|
1.2M
2016-05-30
|
+10.04%
2022-10-26
|
-27.54%
2016-05-09
|
+26.79%
2018-03
|
-29.45%
2022-04
|
2599 | 48.9% | 49.3% | |
| 奥飞数据(300738) | 22.30 | 2025-09-29 | 2018-01-19 |
日K
分K
|
28.88
2025-03-12
|
2.20
2018-01-19
|
363.4M
2025-02-21
|
0.0M
2018-01-22
|
+20.00%
2024-04-23
|
-16.99%
2021-04-29
|
+114.02%
2018-01
|
-37.71%
2021-04
|
1856 | 50.5% | 48.0% | |
| 共达电声(002655) | 13.36 | 2025-09-29 | 2015-01-05 |
日K
分K
|
28.50
2015-12-28
|
4.86
2018-10-19
|
141.8M
2020-07-22
|
0.4M
2015-12-24
|
+10.07%
2021-04-23
|
-10.02%
2018-02-06
|
+44.80%
2015-12
|
-32.57%
2024-01
|
2384 | 48.0% | 50.3% | |
| 长航凤凰(000520) | 4.44 | 2025-09-29 | 2015-12-18 |
日K
分K
|
21.60
2015-12-18
|
1.86
2024-02-08
|
376.5M
2015-12-23
|
1.5M
2020-10-27
|
+10.21%
2024-04-10
|
-10.09%
2021-08-31
|
+127.31%
2024-10
|
-42.59%
2015-12
|
2359 | 45.1% | 48.3% | |
| CICC SCPG Consumer Infrastructure(180602) | 4.43 | 2025-09-29 | 2024-04-30 |
日K
分K
|
4.81
2025-09-01
|
3.12
2024-09-24
|
14.6M
2025-01-17
|
0.0M
2024-11-29
|
+4.57%
2025-02-11
|
-2.61%
2025-01-16
|
+4.24%
2024-12
|
-0.56%
2024-07
|
335 | 46.0% | 49.6% | |
| 华旺科技(605377) | 8.82 | 2025-09-29 | 2020-12-28 |
日K
分K
|
21.98
2022-01-11
|
8.45
2025-06-23
|
28.4M
2020-12-28
|
0.6M
2021-10-15
|
+9.99%
2021-09-22
|
-30.35%
2022-07-27
|
+24.83%
2024-09
|
-22.32%
2022-04
|
1143 | 47.0% | 50.8% | |
| 浔兴股份(002098) | 8.79 | 2025-09-29 | 2015-01-19 |
日K
分K
|
27.47
2015-06-03
|
3.95
2024-02-08
|
90.2M
2025-04-28
|
0.0M
2018-09-10
|
+10.10%
2019-08-28
|
-10.10%
2018-09-10
|
+60.82%
2015-05
|
-45.44%
2018-09
|
2288 | 50.3% | 47.5% | |
| 葫芦娃(605199) | 8.78 | 2025-09-29 | 2020-07-10 |
日K
分K
|
49.88
2020-08-07
|
6.23
2020-07-10
|
51.7M
2024-12-09
|
0.0M
2020-07-15
|
+10.04%
2020-07-10
|
-10.03%
2024-02-05
|
+317.27%
2020-07
|
-28.92%
2021-07
|
1257 | 47.9% | 50.5% | |
| 视觉中国(000681) | 19.73 | 2025-09-29 | 2015-01-05 |
日K
分K
|
73.75
2015-06-03
|
9.39
2022-10-11
|
318.4M
2024-12-18
|
0.1M
2016-02-19
|
+10.04%
2022-05-25
|
-10.02%
2022-01-27
|
+44.62%
2015-09
|
-34.31%
2022-01
|
2589 | 47.2% | 51.2% | |
| 海川智能(300720) | 24.07 | 2025-09-29 | 2017-11-06 |
日K
分K
|
29.86
2018-05-29
|
6.75
2020-02-04
|
41.2M
2020-11-02
|
0.0M
2017-11-07
|
+20.02%
2021-09-24
|
-42.48%
2019-05-06
|
+97.78%
2017-11
|
-38.47%
2019-05
|
1899 | 49.7% | 48.8% | |
| 清源股份(603628) | 13.10 | 2025-09-29 | 2017-01-12 |
日K
分K
|
44.02
2017-03-28
|
6.45
2020-02-04
|
84.3M
2024-01-05
|
0.0M
2017-01-13
|
+10.05%
2022-05-17
|
-10.03%
2018-03-23
|
+113.84%
2017-01
|
-41.36%
2017-04
|
2102 | 48.4% | 49.4% | |
| 国投电力(600886) | 13.10 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.21
2024-07-04
|
5.93
2016-01-28
|
789.1M
2015-06-23
|
3.9M
2015-09-18
|
+10.09%
2015-04-30
|
-11.74%
2015-06-23
|
+31.37%
2021-09
|
-33.93%
2015-09
|
2541 | 46.9% | 49.3% | |
| 友好集团(600778) | 6.55 | 2025-09-29 | 2015-01-05 |
日K
分K
|
16.10
2015-06-01
|
3.03
2021-02-09
|
106.5M
2024-12-17
|
0.2M
2018-10-10
|
+10.14%
2016-01-22
|
-10.50%
2015-05-29
|
+51.75%
2024-12
|
-24.35%
2016-01
|
2502 | 49.8% | 46.5% | |
| 华统股份(002840) | 10.90 | 2025-09-29 | 2017-01-10 |
日K
分K
|
39.99
2018-05-24
|
5.24
2017-01-10
|
78.9M
2024-11-22
|
0.0M
2017-01-11
|
+10.13%
2017-01-11
|
-37.48%
2018-05-30
|
+145.95%
2017-01
|
-57.67%
2018-07
|
2109 | 48.1% | 49.5% | |
| 新乡化纤(000949) | 4.35 | 2025-09-29 | 2015-01-05 |
日K
分K
|
9.99
2015-06-18
|
2.17
2024-02-06
|
341.4M
2024-11-21
|
0.7M
2018-10-10
|
+10.13%
2020-04-10
|
-10.14%
2018-09-03
|
+43.56%
2021-06
|
-31.94%
2015-07
|
2597 | 47.4% | 45.4% | |
| 中公高科(603860) | 30.40 | 2025-09-29 | 2017-08-02 |
日K
分K
|
52.36
2017-08-29
|
18.36
2021-02-08
|
23.7M
2024-04-19
|
0.0M
2017-08-03
|
+10.02%
2024-02-19
|
-10.01%
2024-04-19
|
+106.89%
2017-08
|
-16.79%
2021-01
|
1972 | 52.0% | 46.8% | |
| 宏德股份(301163) | 28.17 | 2025-09-29 | 2022-04-19 |
日K
分K
|
68.52
2022-05-09
|
12.62
2024-02-07
|
16.3M
2024-02-28
|
0.3M
2023-05-12
|
+20.40%
2022-04-21
|
-20.02%
2025-04-07
|
+51.99%
2022-04
|
-35.18%
2022-05
|
828 | 49.4% | 49.5% | |
| 中远海科(002401) | 17.32 | 2025-09-29 | 2015-01-05 |
日K
分K
|
37.77
2015-06-02
|
6.73
2022-04-27
|
119.7M
2025-07-15
|
0.7M
2020-02-03
|
+10.04%
2018-08-08
|
-16.89%
2019-06-10
|
+49.59%
2023-01
|
-38.00%
2016-01
|
2518 | 51.5% | 46.5% | |
| 中国科传(601858) | 19.47 | 2025-09-29 | 2017-01-18 |
日K
分K
|
51.07
2023-05-08
|
6.91
2022-04-27
|
87.7M
2022-12-01
|
0.0M
2017-01-19
|
+10.05%
2017-01-18
|
-11.34%
2018-06-12
|
+112.10%
2023-04
|
-24.09%
2022-12
|
2102 | 49.1% | 49.0% | |
| 润建通信(002929) | 49.74 | 2025-09-29 | 2018-03-01 |
日K
分K
|
75.31
2025-02-24
|
20.15
2021-02-04
|
95.9M
2025-02-13
|
0.0M
2018-03-01
|
+10.01%
2018-03-23
|
-10.01%
2020-03-13
|
+67.67%
2018-03
|
-28.25%
2024-01
|
1832 | 50.1% | 49.0% | |
| 宏微科技(688711) | 25.89 | 2025-09-29 | 2021-09-01 |
日K
分K
|
126.76
2021-11-24
|
11.72
2024-09-23
|
27.6M
2025-08-06
|
0.5M
2023-08-09
|
+31.42%
2021-09-01
|
-30.17%
2024-06-18
|
+43.38%
2022-06
|
-44.36%
2022-04
|
977 | 47.4% | 51.5% | |
| 建设银行(601939) | 8.60 | 2025-09-29 | 2015-01-05 |
日K
分K
|
10.03
2025-07-11
|
4.40
2016-02-29
|
1,805.4M
2015-07-07
|
15.9M
2016-01-07
|
+10.01%
2015-07-03
|
-10.04%
2015-08-17
|
+22.08%
2018-01
|
-16.48%
2015-08
|
2601 | 47.0% | 45.4% | |
| 声迅股份(003004) | 19.35 | 2025-09-29 | 2020-11-26 |
日K
分K
|
56.85
2020-12-07
|
13.02
2024-02-08
|
16.1M
2022-11-23
|
0.0M
2025-05-06
|
+10.02%
2023-11-29
|
-10.02%
2024-02-28
|
+29.72%
2024-03
|
-27.58%
2024-01
|
1165 | 50.0% | 48.9% | |
| 索菲亚(002572) | 12.80 | 2025-09-29 | 2015-01-05 |
日K
分K
|
42.50
2017-10-25
|
12.36
2024-09-18
|
85.1M
2021-12-08
|
0.5M
2015-06-29
|
+10.04%
2015-03-31
|
-47.79%
2015-03-25
|
+37.17%
2019-03
|
-40.66%
2015-03
|
2578 | 47.1% | 51.3% | |