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 | ||||||
| 汉森制药(002412) | 6.40 | 2025-09-29 | 2015-01-05 |
日K
分K
|
40.50
2015-06-15
|
4.08
2024-02-06
|
127.5M
2022-01-14
|
0.2M
2017-12-22
|
+10.08%
2022-01-04
|
-41.54%
2017-04-27
|
+41.34%
2015-05
|
-42.35%
2017-05
|
2495 | 48.1% | 47.0% | |
| 申通地铁(600834) | 8.53 | 2025-09-29 | 2015-01-05 |
日K
分K
|
29.79
2015-06-02
|
5.80
2024-02-06
|
98.0M
2020-05-28
|
0.3M
2018-08-29
|
+10.22%
2015-09-14
|
-10.20%
2016-02-25
|
+143.04%
2020-05
|
-26.04%
2020-06
|
2518 | 48.8% | 47.1% | |
| HENGHUI Technology(301678) | 83.14 | 2025-09-29 | - |
日K
分K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| 民和股份(002234) | 8.47 | 2025-09-29 | 2015-01-05 |
日K
分K
|
43.00
2019-03-13
|
7.17
2024-09-18
|
54.8M
2022-04-19
|
0.6M
2020-02-03
|
+10.06%
2025-03-13
|
-10.03%
2015-07-02
|
+60.26%
2019-02
|
-40.24%
2015-08
|
2596 | 48.9% | 49.7% | |
| 五洲交通(600368) | 4.21 | 2025-09-29 | 2015-01-05 |
日K
分K
|
11.28
2015-06-16
|
2.36
2022-10-31
|
275.2M
2025-04-11
|
1.9M
2018-07-16
|
+10.27%
2015-07-28
|
-26.35%
2016-04-20
|
+33.83%
2015-10
|
-29.30%
2016-04
|
2600 | 48.7% | 44.2% | |
| 长江电力(600900) | 27.30 | 2025-09-29 | 2015-01-05 |
日K
分K
|
32.28
2024-10-08
|
9.10
2015-02-09
|
513.0M
2015-11-16
|
6.4M
2019-01-15
|
+6.81%
2021-11-17
|
-11.00%
2015-06-12
|
+21.19%
2015-04
|
-13.27%
2022-10
|
2482 | 49.4% | 47.5% | |
| 水星家纺(603365) | 16.80 | 2025-09-29 | 2017-11-20 |
日K
分K
|
33.49
2018-06-01
|
10.73
2024-09-18
|
26.3M
2017-11-24
|
0.0M
2017-11-21
|
+10.02%
2018-01-30
|
-9.98%
2018-04-26
|
+43.23%
2018-05
|
-19.53%
2018-08
|
1898 | 47.7% | 50.1% | |
| 友发集团(601686) | 6.27 | 2025-09-29 | 2020-12-04 |
日K
分K
|
18.53
2020-12-07
|
4.87
2024-02-06
|
57.4M
2020-12-07
|
0.7M
2024-09-13
|
+9.98%
2021-03-22
|
-9.92%
2021-02-05
|
+11.73%
2024-09
|
-33.15%
2020-12
|
1160 | 45.6% | 49.1% | |
| 梦舟股份(600255) | 4.17 | 2025-09-29 | 2015-01-05 |
日K
分K
|
12.26
2015-06-18
|
0.84
2020-04-24
|
954.8M
2024-12-27
|
3.4M
2015-07-14
|
+10.59%
2020-04-15
|
-10.16%
2019-01-28
|
+49.77%
2021-12
|
-27.36%
2015-07
|
2335 | 45.6% | 46.0% | |
| 思林杰(688115) | 56.20 | 2025-09-29 | 2022-03-14 |
日K
分K
|
81.00
2025-08-07
|
16.91
2024-02-06
|
10.4M
2024-10-09
|
0.1M
2023-01-13
|
+20.01%
2024-10-08
|
-20.00%
2024-10-10
|
+75.75%
2024-09
|
-34.01%
2024-01
|
842 | 47.9% | 51.2% | |
| 晨鸣纸业(000488) | 2.08 | 2025-09-29 | 2015-01-05 |
日K
分K
|
13.99
2015-06-15
|
1.65
2025-04-09
|
231.7M
2021-02-22
|
1.0M
2025-02-21
|
+10.10%
2020-07-10
|
-33.52%
2016-07-08
|
+42.65%
2021-02
|
-24.40%
2016-07
|
2595 | 47.6% | 47.5% | |
| 温氏股份(300498) | 18.72 | 2025-09-29 | 2015-11-02 |
日K
分K
|
52.08
2015-11-02
|
12.14
2021-07-30
|
205.5M
2024-10-08
|
1.4M
2016-09-20
|
+20.00%
2019-05-01
|
-23.66%
2019-05-03
|
+23.03%
2019-03
|
-20.33%
2019-05
|
2392 | 47.5% | 51.1% | |
| 康普顿(603798) | 16.64 | 2025-09-29 | 2016-04-06 |
日K
分K
|
76.88
2016-11-22
|
6.06
2024-02-07
|
60.9M
2024-03-04
|
0.0M
2016-04-07
|
+10.06%
2024-12-20
|
-45.00%
2017-04-26
|
+177.28%
2016-04
|
-48.14%
2017-04
|
2295 | 50.7% | 47.1% | |
| 汇嘉时代(603101) | 10.40 | 2025-09-29 | 2016-05-06 |
日K
分K
|
35.50
2016-07-08
|
3.86
2019-08-06
|
84.2M
2025-08-25
|
0.0M
2016-05-10
|
+44.57%
2020-02-17
|
-30.67%
2019-01-31
|
+96.06%
2016-05
|
-41.23%
2017-05
|
2275 | 47.5% | 49.0% | |
| 楚天龙(003040) | 20.75 | 2025-09-29 | 2021-03-22 |
日K
分K
|
46.41
2021-05-11
|
5.54
2021-03-22
|
143.6M
2025-06-23
|
0.1M
2021-03-25
|
+10.08%
2021-03-22
|
-10.02%
2024-02-05
|
+121.92%
2021-04
|
-33.45%
2024-01
|
1090 | 50.1% | 48.8% | |
| 宏川智慧(002930) | 10.37 | 2025-09-29 | 2018-03-28 |
日K
分K
|
52.00
2018-06-01
|
7.31
2018-03-28
|
74.8M
2025-06-23
|
0.0M
2018-03-29
|
+40.02%
2019-05-01
|
-35.71%
2019-05-03
|
+156.12%
2018-05
|
-26.97%
2019-05
|
1806 | 49.5% | 48.9% | |
| 济川药业(600566) | 24.79 | 2025-09-29 | 2015-01-05 |
日K
分K
|
54.97
2018-05-29
|
14.37
2021-08-20
|
70.2M
2021-11-15
|
0.4M
2017-02-03
|
+13.54%
2015-06-29
|
-10.18%
2020-04-24
|
+54.69%
2021-12
|
-23.41%
2022-01
|
2597 | 47.9% | 50.8% | |
| Shanghai Anlogic Infotech Co Ltd(688107) | 30.95 | 2025-09-29 | 2021-11-12 |
日K
分K
|
103.80
2021-11-25
|
17.16
2024-09-18
|
32.3M
2021-11-12
|
0.5M
2023-07-26
|
+20.00%
2024-09-30
|
-14.91%
2024-06-28
|
+38.13%
2022-10
|
-29.60%
2023-04
|
932 | 44.7% | 54.5% | |
| 阿石创(300706) | 41.27 | 2025-09-29 | 2017-09-26 |
日K
分K
|
68.64
2017-11-13
|
6.64
2017-09-26
|
48.6M
2025-07-28
|
0.0M
2017-09-27
|
+20.01%
2024-09-27
|
-19.85%
2025-04-07
|
+274.83%
2017-10
|
-29.03%
2024-01
|
1933 | 51.9% | 47.1% | |
| Costar Group Co Ltd(002189) | 22.69 | 2025-09-29 | 2015-01-05 |
日K
分K
|
57.60
2015-06-03
|
9.57
2018-10-12
|
76.0M
2025-06-27
|
0.4M
2020-02-03
|
+10.04%
2022-05-26
|
-10.07%
2016-06-08
|
+52.28%
2015-05
|
-42.95%
2015-06
|
2477 | 49.8% | 48.8% | |
| 中视传媒(600088) | 16.48 | 2025-09-29 | 2015-01-05 |
日K
分K
|
53.41
2015-06-03
|
6.90
2018-10-16
|
84.6M
2023-05-15
|
0.6M
2018-07-16
|
+10.09%
2018-02-09
|
-17.47%
2016-06-01
|
+86.40%
2024-01
|
-32.48%
2015-06
|
2601 | 49.1% | 49.1% | |
| Jiangsu Tongling Electric Co Ltd(301168) | 43.00 | 2025-09-29 | 2021-12-10 |
日K
分K
|
89.98
2022-11-03
|
22.16
2025-04-09
|
19.1M
2021-12-10
|
0.7M
2025-04-29
|
+20.00%
2022-10-12
|
-19.99%
2025-04-07
|
+41.98%
2022-10
|
-27.23%
2022-04
|
912 | 47.0% | 52.3% | |
| 中国应急(300527) | 8.19 | 2025-09-29 | 2016-08-05 |
日K
分K
|
22.93
2016-09-01
|
4.57
2016-08-05
|
229.9M
2025-07-02
|
0.0M
2016-08-09
|
+20.04%
2025-07-01
|
-19.98%
2025-08-01
|
+327.47%
2016-08
|
-28.50%
2016-09
|
2209 | 47.6% | 49.4% | |
| 奥特维(688516) | 50.95 | 2025-09-29 | 2020-05-21 |
日K
分K
|
186.12
2021-12-13
|
31.08
2025-06-17
|
20.5M
2024-10-09
|
0.1M
2021-04-14
|
+49.88%
2020-11-16
|
-34.44%
2020-12-24
|
+56.28%
2021-06
|
-41.10%
2020-10
|
1292 | 48.1% | 51.4% | |
| 明微电子(688699) | 38.72 | 2025-09-29 | 2020-12-18 |
日K
分K
|
277.61
2021-07-02
|
20.18
2024-02-06
|
18.2M
2020-12-18
|
0.2M
2021-06-30
|
+20.01%
2024-10-08
|
-18.67%
2025-04-07
|
+71.06%
2021-04
|
-37.95%
2022-04
|
1149 | 49.2% | 50.2% | |
| 容百科技(688005) | 30.35 | 2025-09-29 | 2019-07-22 |
日K
分K
|
168.00
2022-07-21
|
17.34
2025-04-09
|
73.2M
2025-09-08
|
1.0M
2019-11-04
|
+20.01%
2020-09-30
|
-31.63%
2025-02-27
|
+58.05%
2021-05
|
-28.55%
2022-04
|
1492 | 45.6% | 53.7% | |
| 华森制药(002907) | 16.18 | 2025-09-29 | 2017-10-20 |
日K
分K
|
47.92
2018-01-19
|
5.98
2017-10-20
|
58.4M
2025-06-03
|
0.0M
2017-10-25
|
+10.05%
2017-10-26
|
-10.02%
2023-04-21
|
+111.70%
2022-10
|
-27.69%
2022-01
|
1918 | 49.5% | 48.5% | |
| 福赛科技(301529) | 80.60 | 2025-09-29 | 2023-09-11 |
日K
分K
|
99.83
2025-09-09
|
20.68
2024-02-06
|
15.1M
2023-09-11
|
0.4M
2025-01-22
|
+20.01%
2024-10-18
|
-20.01%
2025-04-07
|
+26.60%
2024-09
|
-29.03%
2024-01
|
487 | 49.9% | 49.1% | |
| 紫光股份(000938) | 30.12 | 2025-09-29 | 2015-05-26 |
日K
分K
|
139.50
2015-06-17
|
14.22
2022-04-27
|
330.6M
2024-03-04
|
0.0M
2015-06-02
|
+96.00%
2019-05-01
|
-54.08%
2019-05-03
|
+92.94%
2015-06
|
-48.18%
2019-05
|
2460 | 48.4% | 50.5% | |
| 雪榕生物(300511) | 6.02 | 2025-09-29 | 2016-05-04 |
日K
分K
|
27.54
2016-07-05
|
2.40
2024-07-25
|
176.9M
2025-03-17
|
0.0M
2016-05-05
|
+20.07%
2025-05-20
|
-15.60%
2024-09-24
|
+140.24%
2016-05
|
-26.00%
2024-06
|
2272 | 47.7% | 49.8% | |
| 双乐股份(301036) | 33.91 | 2025-09-29 | 2021-07-29 |
日K
分K
|
68.00
2024-10-21
|
11.60
2024-02-07
|
27.9M
2024-06-12
|
0.2M
2022-10-21
|
+20.02%
2023-09-04
|
-15.72%
2025-04-07
|
+29.71%
2024-06
|
-24.31%
2024-01
|
1001 | 48.9% | 49.7% | |
| 方盛制药(603998) | 11.97 | 2025-09-29 | 2015-01-05 |
日K
分K
|
21.70
2015-05-27
|
4.50
2019-01-04
|
112.4M
2025-08-20
|
0.1M
2015-07-02
|
+10.08%
2021-12-08
|
-10.03%
2015-08-18
|
+70.33%
2015-05
|
-37.84%
2015-07
|
2525 | 47.4% | 49.3% | |
| 众合科技(000925) | 7.97 | 2025-09-29 | 2015-01-12 |
日K
分K
|
48.37
2015-06-10
|
4.22
2018-10-17
|
234.3M
2023-03-01
|
0.6M
2015-07-14
|
+10.08%
2016-06-06
|
-30.13%
2016-05-25
|
+37.03%
2024-11
|
-31.39%
2016-05
|
2455 | 48.9% | 48.4% | |
| 博时蛇口产园REIT(180101) | 1.99 | 2025-09-29 | 2021-06-21 |
日K
分K
|
3.75
2022-02-15
|
1.40
2024-01-10
|
103.9M
2021-06-21
|
0.6M
2025-07-15
|
+6.32%
2024-02-08
|
-7.02%
2021-06-21
|
+28.15%
2024-02
|
-11.94%
2023-12
|
1027 | 44.2% | 51.9% | |
| 国泰君安城投宽庭保租(508031) | 3.98 | 2025-09-29 | 2024-01-12 |
日K
分K
|
4.40
2025-06-20
|
2.69
2024-01-16
|
43.9M
2024-01-12
|
0.1M
2024-11-28
|
+5.24%
2024-02-19
|
-7.54%
2024-01-12
|
+7.32%
2024-02
|
-7.96%
2024-01
|
388 | 47.7% | 46.4% | |
| 上工B股(900924) | 0.40 | 2025-09-29 | 2015-01-05 |
日K
分K
|
1.81
2015-06-12
|
0.25
2024-06-07
|
16.0M
2015-04-14
|
0.0M
2019-07-29
|
+10.06%
2015-07-02
|
-10.02%
2015-08-14
|
+44.29%
2015-04
|
-17.31%
2018-06
|
2491 | 46.2% | 43.4% | |
| 中新赛克(002912) | 27.76 | 2025-09-29 | 2017-11-21 |
日K
分K
|
128.68
2020-05-15
|
14.37
2024-08-28
|
39.1M
2024-11-01
|
0.0M
2017-11-22
|
+60.00%
2019-04-30
|
-41.30%
2019-05-01
|
+94.89%
2017-11
|
-45.38%
2019-05
|
1900 | 48.6% | 50.4% | |
| 山东墨龙(002490) | 5.94 | 2025-09-29 | 2015-01-05 |
日K
分K
|
18.00
2015-06-12
|
1.38
2024-06-28
|
204.5M
2025-06-24
|
0.1M
2024-04-02
|
+10.19%
2024-02-19
|
-10.10%
2020-04-15
|
+71.46%
2021-05
|
-35.32%
2024-06
|
2597 | 47.9% | 47.8% | |
| 彩虹股份(600707) | 5.93 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.87
2015-06-05
|
3.16
2020-02-04
|
235.9M
2021-01-15
|
0.5M
2015-07-08
|
+10.46%
2015-07-13
|
-10.14%
2016-01-27
|
+56.19%
2016-05
|
-26.33%
2016-01
|
2512 | 47.7% | 48.4% | |
| 东航物流(601156) | 15.81 | 2025-09-29 | 2021-06-09 |
日K
分K
|
30.09
2021-06-15
|
11.03
2023-10-23
|
103.8M
2023-12-01
|
0.7M
2021-06-10
|
+10.02%
2021-09-09
|
-10.01%
2025-04-07
|
+19.53%
2024-09
|
-22.60%
2024-07
|
1036 | 46.2% | 50.4% | |
| 鸿铭股份(301105) | 43.29 | 2025-09-29 | 2022-12-30 |
日K
分K
|
44.02
2025-05-23
|
18.13
2024-02-08
|
7.5M
2025-05-23
|
0.1M
2023-06-05
|
+20.00%
2025-05-22
|
-20.00%
2025-04-07
|
+16.69%
2024-09
|
-21.73%
2024-01
|
655 | 51.0% | 46.6% | |
| 金奥博(002917) | 13.76 | 2025-09-29 | 2017-12-08 |
日K
分K
|
23.42
2025-01-23
|
5.75
2024-02-06
|
124.5M
2025-01-21
|
0.0M
2017-12-11
|
+10.12%
2017-12-08
|
-33.98%
2018-04-27
|
+95.22%
2017-12
|
-25.49%
2022-04
|
1875 | 50.3% | 47.8% | |
| 萤石网络(688475) | 33.25 | 2025-09-29 | 2022-12-28 |
日K
分K
|
58.11
2024-05-21
|
23.77
2022-12-29
|
44.1M
2022-12-28
|
0.4M
2023-12-14
|
+19.99%
2023-04-06
|
-29.07%
2024-05-27
|
+32.81%
2024-09
|
-27.10%
2024-05
|
657 | 47.3% | 51.0% | |
| 海天瑞声(688787) | 118.79 | 2025-09-29 | 2021-08-13 |
日K
分K
|
269.76
2023-03-29
|
35.65
2022-04-27
|
11.1M
2024-12-12
|
0.0M
2022-09-29
|
+20.00%
2022-10-14
|
-29.92%
2023-06-12
|
+109.79%
2023-02
|
-42.23%
2023-06
|
990 | 47.7% | 51.7% | |
| Ping An Ningbo Transport Hangzhou(508036) | 9.73 | 2025-09-29 | 2024-12-26 |
日K
分K
|
11.43
2025-06-09
|
8.60
2024-12-26
|
13.4M
2024-12-26
|
0.3M
2025-04-09
|
+3.25%
2025-01-03
|
-4.29%
2025-07-15
|
+1.92%
2024-12
|
1.92%
2024-12
|
174 | 49.4% | 44.3% | |
| 立高食品(300973) | 42.69 | 2025-09-29 | 2021-04-15 |
日K
分K
|
176.21
2021-05-28
|
22.28
2024-08-28
|
27.1M
2021-04-15
|
0.3M
2021-12-21
|
+15.98%
2025-04-29
|
-15.68%
2023-10-25
|
+55.30%
2024-09
|
-29.57%
2024-01
|
1073 | 44.6% | 54.5% | |
| 伊泰B股(900948) | 1.94 | 2025-09-29 | 2015-01-05 |
日K
分K
|
2.40
2024-10-15
|
0.44
2021-02-02
|
75.4M
2022-05-31
|
0.3M
2019-07-29
|
+10.02%
2015-07-08
|
-12.69%
2024-01-09
|
+32.56%
2015-12
|
-24.47%
2015-07
|
2601 | 51.9% | 44.8% | |
| 读客文化(301025) | 9.68 | 2025-09-29 | 2021-07-19 |
日K
分K
|
31.66
2021-07-19
|
5.18
2024-02-08
|
58.1M
2025-03-25
|
1.0M
2022-07-14
|
+20.03%
2021-11-04
|
-25.77%
2021-07-19
|
+52.92%
2024-03
|
-28.74%
2022-09
|
1009 | 48.2% | 50.0% | |
| 国泰君安东久新经济REIT(508088) | 3.87 | 2025-09-29 | 2022-10-14 |
日K
分K
|
4.15
2022-10-19
|
2.62
2024-02-02
|
86.6M
2022-10-14
|
0.4M
2025-07-16
|
+6.08%
2024-02-08
|
-4.06%
2024-01-09
|
+15.25%
2024-02
|
-14.86%
2024-01
|
710 | 48.9% | 47.9% | |
| 心脉医疗(688016) | 108.22 | 2025-09-29 | 2019-07-22 |
日K
分K
|
480.00
2021-07-05
|
78.62
2024-08-22
|
11.8M
2019-07-22
|
0.2M
2021-03-23
|
+20.00%
2022-10-13
|
-33.75%
2022-04-19
|
+46.71%
2022-10
|
-48.37%
2022-04
|
1493 | 47.7% | 51.9% | |