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 | ||||||
| 中国船舶(600150) | 34.57 | 2025-09-29 | 2015-01-05 |
日K
分K
|
71.39
2015-05-26
|
9.10
2018-06-22
|
289.5M
2023-05-09
|
0.4M
2018-04-24
|
+10.18%
2015-04-14
|
-10.73%
2015-08-19
|
+57.17%
2021-08
|
-31.02%
2016-01
|
2460 | 50.8% | 47.7% | |
| 创维数字(000810) | 13.43 | 2025-09-29 | 2015-01-05 |
日K
分K
|
36.05
2015-06-05
|
5.19
2018-10-16
|
223.7M
2024-12-26
|
0.6M
2015-08-25
|
+10.05%
2024-08-15
|
-10.02%
2015-08-31
|
+65.46%
2016-03
|
-35.83%
2024-01
|
2511 | 48.5% | 49.8% | |
| 中文在线(300364) | 26.83 | 2025-09-29 | 2015-01-21 |
日K
分K
|
133.11
2015-05-13
|
3.20
2020-04-01
|
265.5M
2024-10-23
|
0.0M
2015-01-22
|
+20.02%
2024-02-19
|
-64.02%
2015-07-02
|
+159.36%
2015-02
|
-61.05%
2015-07
|
2428 | 48.4% | 49.9% | |
| Zhongjin Yizhuang Industrial Park(508080) | 3.83 | 2025-09-29 | - |
日K
分K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| 丰华股份(600615) | 13.33 | 2025-09-29 | 2015-01-05 |
日K
分K
|
35.95
2015-06-15
|
5.16
2021-01-14
|
44.3M
2023-09-25
|
0.0M
2019-04-29
|
+10.30%
2015-08-28
|
-17.00%
2025-05-09
|
+40.12%
2021-05
|
-31.53%
2019-05
|
2586 | 49.3% | 48.2% | |
| 凤凰B股(900916) | 0.38 | 2025-09-29 | 2015-01-05 |
日K
分K
|
1.49
2015-06-12
|
0.22
2024-06-06
|
12.6M
2015-04-24
|
0.0M
2019-07-23
|
+10.17%
2020-05-08
|
-10.04%
2015-07-29
|
+24.54%
2015-05
|
-15.71%
2015-08
|
2524 | 44.8% | 45.4% | |
| 索菱股份(002766) | 5.70 | 2025-09-29 | 2015-06-11 |
日K
分K
|
27.50
2015-12-31
|
1.93
2019-11-13
|
232.3M
2024-06-24
|
0.0M
2015-06-12
|
+10.11%
2024-07-10
|
-45.01%
2015-06-16
|
+56.83%
2015-06
|
-48.85%
2019-05
|
2348 | 48.6% | 48.5% | |
| *ST蓝科(601798) | 9.45 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.27
2015-06-15
|
3.83
2018-10-19
|
84.5M
2024-02-29
|
0.1M
2020-02-03
|
+10.16%
2016-08-18
|
-10.41%
2015-07-09
|
+59.72%
2024-02
|
-34.48%
2018-04
|
2539 | 49.9% | 46.2% | |
| 开立医疗(300633) | 34.02 | 2025-09-29 | 2017-04-06 |
日K
分K
|
62.62
2023-06-09
|
6.28
2017-04-06
|
31.6M
2022-07-08
|
0.0M
2017-04-13
|
+20.00%
2022-10-11
|
-13.56%
2021-10-26
|
+236.12%
2017-04
|
-23.33%
2021-10
|
2054 | 48.1% | 50.7% | |
| 苏垦农发(601952) | 9.37 | 2025-09-29 | 2017-05-15 |
日K
分K
|
17.27
2022-05-16
|
6.02
2020-02-04
|
145.0M
2017-05-19
|
0.1M
2017-05-17
|
+10.05%
2020-02-24
|
-10.05%
2018-10-08
|
+43.17%
2020-07
|
-19.97%
2021-01
|
2028 | 49.4% | 47.5% | |
| 康缘药业(600557) | 14.97 | 2025-09-29 | 2015-01-05 |
日K
分K
|
34.32
2015-06-11
|
8.24
2018-10-16
|
75.6M
2025-06-12
|
0.9M
2018-09-06
|
+10.03%
2023-09-22
|
-10.35%
2015-06-19
|
+39.70%
2022-11
|
-27.58%
2023-07
|
2596 | 47.7% | 50.2% | |
| 中金安徽交控REIT(508009) | 7.48 | 2025-09-29 | 2022-11-22 |
日K
分K
|
10.73
2022-11-22
|
6.60
2023-12-13
|
14.3M
2022-11-22
|
0.1M
2024-09-13
|
+3.87%
2023-12-12
|
-7.60%
2023-06-15
|
+9.23%
2024-02
|
-11.36%
2023-11
|
683 | 44.2% | 52.3% | |
| 华大基因(300676) | 48.39 | 2025-09-29 | 2017-07-14 |
日K
分K
|
261.99
2017-11-14
|
16.37
2017-07-14
|
35.5M
2020-02-04
|
0.0M
2017-07-18
|
+20.00%
2023-03-27
|
-13.75%
2024-09-27
|
+185.29%
2017-07
|
-28.36%
2018-06
|
1977 | 49.0% | 50.0% | |
| 明星电力(600101) | 9.29 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.42
2015-06-11
|
4.25
2024-02-06
|
192.0M
2024-05-29
|
0.6M
2018-09-12
|
+10.11%
2015-05-12
|
-26.48%
2022-08-01
|
+65.80%
2024-05
|
-28.18%
2016-01
|
2601 | 49.8% | 47.1% | |
| 鼎胜新材(603876) | 11.13 | 2025-09-29 | 2018-04-18 |
日K
分K
|
42.96
2018-05-23
|
6.94
2021-05-17
|
113.8M
2025-03-04
|
0.0M
2018-04-19
|
+10.03%
2021-06-02
|
-45.87%
2021-05-10
|
+103.61%
2021-06
|
-34.65%
2021-05
|
1800 | 47.2% | 51.1% | |
| 香飘飘(603711) | 12.98 | 2025-09-29 | 2017-11-30 |
日K
分K
|
38.40
2019-08-05
|
10.13
2024-09-18
|
37.1M
2024-12-27
|
0.0M
2017-12-01
|
+10.04%
2025-06-04
|
-10.03%
2024-02-05
|
+41.28%
2019-03
|
-26.70%
2018-08
|
1891 | 46.4% | 52.1% | |
| 重庆啤酒(600132) | 53.72 | 2025-09-29 | 2015-01-05 |
日K
分K
|
209.99
2021-07-22
|
11.35
2016-02-01
|
67.3M
2015-03-18
|
0.5M
2018-11-26
|
+10.11%
2015-09-11
|
-11.01%
2015-06-23
|
+40.90%
2015-03
|
-24.66%
2022-03
|
2601 | 49.9% | 49.0% | |
| 锴威特(688693) | 38.89 | 2025-09-29 | 2023-08-18 |
日K
分K
|
96.99
2023-08-18
|
20.50
2024-04-16
|
14.2M
2023-08-18
|
0.4M
2024-01-04
|
+20.01%
2024-06-14
|
-20.01%
2025-04-07
|
+46.08%
2024-06
|
-30.41%
2024-08
|
503 | 46.5% | 52.7% | |
| 中信出版(300788) | 29.54 | 2025-09-29 | 2019-07-05 |
日K
分K
|
55.27
2019-11-05
|
16.80
2022-10-11
|
32.8M
2019-07-15
|
0.0M
2019-07-08
|
+20.02%
2024-08-20
|
-18.77%
2025-04-07
|
+88.96%
2019-07
|
-25.00%
2022-04
|
1504 | 47.4% | 51.9% | |
| 腾达科技(001379) | 20.28 | 2025-09-29 | 2024-01-19 |
日K
分K
|
39.64
2024-08-06
|
12.20
2024-07-09
|
43.1M
2024-08-06
|
1.1M
2024-07-05
|
+10.02%
2024-01-25
|
-10.02%
2024-02-06
|
+94.75%
2024-07
|
-18.64%
2024-08
|
399 | 50.1% | 47.9% | |
| 泰格医药(300347) | 58.71 | 2025-09-29 | 2015-01-22 |
日K
分K
|
209.41
2021-07-01
|
14.20
2017-06-02
|
74.8M
2024-03-14
|
0.1M
2015-01-22
|
+49.99%
2019-05-01
|
-48.88%
2015-03-31
|
+51.27%
2015-04
|
-33.62%
2015-06
|
2557 | 49.3% | 49.9% | |
| 天龙股份(603266) | 25.67 | 2025-09-29 | 2017-01-10 |
日K
分K
|
47.95
2023-11-08
|
8.37
2018-10-12
|
56.5M
2023-11-08
|
0.0M
2017-01-11
|
+10.05%
2017-01-12
|
-31.37%
2017-05-05
|
+87.44%
2017-01
|
-35.07%
2017-05
|
2108 | 51.1% | 47.0% | |
| 金牌厨柜(603180) | 20.17 | 2025-09-29 | 2017-05-12 |
日K
分K
|
179.90
2018-03-20
|
15.34
2024-09-18
|
11.0M
2017-05-22
|
0.0M
2017-05-15
|
+10.02%
2024-12-06
|
-29.02%
2019-04-25
|
+74.54%
2017-05
|
-45.54%
2019-04
|
2028 | 48.7% | 50.3% | |
| 杭州园林(300649) | 16.49 | 2025-09-29 | 2017-05-05 |
日K
分K
|
58.50
2017-11-02
|
5.97
2017-05-05
|
35.8M
2025-07-07
|
0.0M
2017-05-08
|
+20.02%
2021-06-08
|
-18.41%
2025-04-07
|
+330.11%
2017-05
|
-22.89%
2017-06
|
2029 | 49.9% | 48.8% | |
| 粤电力Ｂ(200539) | 1.83 | 2025-09-29 | 2015-01-05 |
日K
分K
|
7.97
2015-06-05
|
1.64
2025-04-30
|
29.0M
2015-04-14
|
0.1M
2019-10-25
|
+10.06%
2015-03-23
|
-12.42%
2015-05-18
|
+30.86%
2015-04
|
-21.20%
2015-07
|
2571 | 38.2% | 39.5% | |
| 通达电气(603390) | 12.79 | 2025-09-29 | 2019-11-25 |
日K
分K
|
24.28
2019-12-23
|
5.15
2024-02-08
|
100.7M
2025-05-30
|
0.3M
2019-11-26
|
+21.07%
2019-11-26
|
-13.15%
2020-02-04
|
+46.48%
2019-11
|
-27.51%
2024-01
|
1402 | 49.1% | 49.0% | |
| 东安动力(600178) | 12.77 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.23
2023-12-06
|
3.74
2018-10-25
|
153.0M
2023-12-06
|
0.5M
2015-01-21
|
+10.16%
2015-07-21
|
-10.26%
2016-01-07
|
+121.97%
2020-07
|
-31.23%
2016-01
|
2600 | 50.5% | 46.1% | |
| 中信海直(000099) | 21.88 | 2025-09-29 | 2015-01-05 |
日K
分K
|
33.74
2024-11-08
|
5.05
2018-10-19
|
276.4M
2024-04-02
|
1.1M
2015-07-13
|
+10.05%
2021-11-02
|
-10.24%
2015-05-19
|
+59.11%
2024-03
|
-24.63%
2015-06
|
2478 | 49.7% | 46.7% | |
| 金路集团(000510) | 5.43 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.82
2016-11-11
|
2.63
2024-06-06
|
242.0M
2025-04-25
|
0.3M
2015-09-17
|
+10.10%
2019-12-06
|
-10.07%
2025-04-29
|
+46.58%
2016-11
|
-29.90%
2015-09
|
2463 | 47.5% | 48.4% | |
| 当代明诚(600136) | 1.81 | 2025-09-29 | 2015-01-05 |
日K
分K
|
37.50
2015-12-18
|
1.12
2024-04-22
|
87.6M
2023-01-13
|
0.0M
2022-05-06
|
+10.05%
2019-12-10
|
-10.05%
2022-04-14
|
+53.85%
2023-01
|
-33.05%
2022-05
|
2339 | 45.4% | 50.6% | |
| China Universal Shanghai Real(508055) | 3.62 | 2025-09-29 | 2025-03-31 |
日K
分K
|
4.28
2025-06-23
|
3.36
2025-04-01
|
35.4M
2025-04-01
|
0.2M
2025-08-08
|
+3.58%
2025-08-26
|
-3.35%
2025-08-18
|
-
-
|
-
-
|
114 | 45.6% | 50.0% | |
| 汉邦高科(300449) | 7.22 | 2025-09-29 | 2015-04-22 |
日K
分K
|
138.50
2015-05-28
|
2.62
2024-02-08
|
81.5M
2023-02-13
|
0.0M
2015-04-23
|
+20.06%
2023-02-08
|
-44.21%
2017-10-27
|
+400.36%
2015-05
|
-55.56%
2015-06
|
2431 | 48.5% | 49.0% | |
| 熵基科技(301330) | 32.48 | 2025-09-29 | 2022-08-17 |
日K
分K
|
52.31
2022-08-17
|
18.02
2024-02-06
|
26.1M
2022-08-17
|
0.7M
2024-08-09
|
+16.29%
2024-09-26
|
-19.98%
2025-04-07
|
+31.46%
2024-09
|
-30.78%
2022-08
|
746 | 48.8% | 50.0% | |
| 科大讯飞(002230) | 53.95 | 2025-09-29 | 2015-01-05 |
日K
分K
|
82.00
2023-06-20
|
16.87
2017-01-16
|
288.8M
2017-08-28
|
5.0M
2017-01-25
|
+10.02%
2015-09-14
|
-31.36%
2016-05-18
|
+33.94%
2017-06
|
-34.57%
2015-06
|
2542 | 49.9% | 49.3% | |
| 百隆东方(601339) | 5.38 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.78
2015-06-18
|
3.16
2020-02-04
|
110.0M
2020-10-19
|
0.5M
2018-10-15
|
+10.13%
2015-04-08
|
-12.81%
2022-06-10
|
+34.14%
2015-03
|
-22.84%
2016-01
|
2600 | 46.7% | 47.0% | |
| 华融化学(301256) | 10.75 | 2025-09-29 | 2022-03-22 |
日K
分K
|
17.57
2022-03-23
|
5.16
2024-02-06
|
78.2M
2022-03-22
|
0.9M
2024-07-29
|
+20.02%
2025-03-27
|
-12.24%
2025-04-16
|
+21.81%
2024-09
|
-23.58%
2022-04
|
846 | 49.1% | 47.6% | |
| 德利股份(605198) | 42.96 | 2025-09-29 | 2020-09-18 |
日K
分K
|
63.84
2025-06-05
|
9.12
2020-09-18
|
15.2M
2020-10-09
|
0.0M
2020-09-21
|
+10.03%
2020-09-23
|
-10.01%
2025-06-09
|
+114.26%
2020-09
|
-35.24%
2022-10
|
1209 | 49.8% | 49.0% | |
| 广大特材(688186) | 26.82 | 2025-09-29 | 2020-02-11 |
日K
分K
|
77.28
2020-02-11
|
8.49
2024-08-23
|
36.7M
2025-06-26
|
0.4M
2020-12-15
|
+18.28%
2024-09-25
|
-12.26%
2021-09-29
|
+37.84%
2024-11
|
-29.29%
2020-02
|
1357 | 47.5% | 51.3% | |
| 利通电子(603629) | 24.99 | 2025-09-29 | 2018-12-24 |
日K
分K
|
55.64
2019-03-08
|
7.61
2022-04-27
|
79.7M
2023-06-06
|
0.0M
2018-12-25
|
+10.02%
2022-04-29
|
-28.57%
2020-05-11
|
+39.34%
2018-12
|
-34.13%
2021-04
|
1631 | 50.5% | 48.1% | |
| 上海医药(601607) | 17.83 | 2025-09-29 | 2015-01-05 |
日K
分K
|
32.10
2015-05-18
|
14.61
2016-02-29
|
208.2M
2022-03-22
|
2.9M
2016-04-22
|
+10.02%
2015-07-06
|
-10.30%
2015-08-19
|
+31.70%
2022-03
|
-26.83%
2022-04
|
2601 | 49.8% | 47.8% | |
| 华能国际(600011) | 7.12 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.76
2015-06-25
|
3.74
2021-02-09
|
414.8M
2015-06-25
|
1.8M
2016-09-28
|
+10.28%
2015-06-15
|
-10.27%
2015-06-30
|
+45.06%
2021-12
|
-20.57%
2022-03
|
2601 | 46.3% | 49.6% | |
| 上海凤凰(600679) | 12.44 | 2025-09-29 | 2015-01-05 |
日K
分K
|
46.08
2016-12-19
|
7.60
2024-02-06
|
97.8M
2024-12-19
|
0.1M
2015-04-21
|
+10.25%
2016-02-24
|
-10.16%
2016-01-07
|
+44.86%
2016-11
|
-18.67%
2017-03
|
2524 | 49.4% | 48.4% | |
| 强生控股(600662) | 5.33 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.90
2015-06-12
|
3.55
2018-10-16
|
238.8M
2020-05-25
|
1.1M
2020-05-15
|
+10.44%
2015-09-09
|
-11.05%
2015-07-06
|
+95.19%
2020-05
|
-36.43%
2016-01
|
2590 | 47.7% | 48.0% | |
| 雅本化学(300261) | 7.08 | 2025-09-29 | 2015-05-27 |
日K
分K
|
31.39
2022-03-17
|
3.34
2020-02-04
|
219.5M
2022-03-17
|
0.0M
2015-12-09
|
+20.07%
2024-03-25
|
-33.40%
2016-05-24
|
+167.60%
2021-12
|
-42.71%
2016-05
|
2427 | 46.2% | 49.5% | |
| Shandong High Speed Renewable Energy Group Ltd(000803) | 7.06 | 2025-09-29 | 2015-01-05 |
日K
分K
|
47.99
2015-06-12
|
3.05
2024-09-18
|
98.6M
2024-11-29
|
0.0M
2018-10-24
|
+10.11%
2024-11-04
|
-32.33%
2022-04-19
|
+71.48%
2015-04
|
-43.62%
2022-04
|
2307 | 48.3% | 49.3% | |
| 软通动力(301236) | 54.65 | 2025-09-29 | 2022-03-15 |
日K
分K
|
80.50
2025-02-10
|
16.92
2022-10-10
|
205.3M
2024-10-17
|
1.4M
2022-09-09
|
+20.01%
2023-10-25
|
-20.00%
2024-10-10
|
+55.09%
2024-09
|
-32.49%
2024-01
|
851 | 48.8% | 50.8% | |
| 天地在线(002995) | 17.60 | 2025-09-29 | 2020-08-05 |
日K
分K
|
48.45
2020-08-14
|
8.91
2022-04-29
|
54.3M
2022-11-11
|
0.0M
2020-08-06
|
+10.03%
2022-10-27
|
-29.65%
2021-05-06
|
+43.30%
2022-11
|
-31.61%
2022-04
|
1231 | 48.9% | 50.2% | |
| 中国海油(600938) | 26.40 | 2025-09-29 | 2022-04-21 |
日K
分K
|
35.62
2024-07-03
|
12.96
2022-04-21
|
882.3M
2022-04-21
|
9.9M
2025-07-16
|
+10.03%
2022-04-28
|
-9.54%
2025-04-07
|
+23.35%
2022-04
|
-16.08%
2024-10
|
826 | 51.6% | 46.0% | |
| 菜百股份(605599) | 13.98 | 2025-09-29 | 2021-09-09 |
日K
分K
|
19.50
2025-06-05
|
8.56
2022-10-25
|
45.5M
2021-09-14
|
0.3M
2021-09-10
|
+10.03%
2025-06-03
|
-9.64%
2021-09-14
|
+21.00%
2023-04
|
-19.03%
2024-01
|
971 | 49.0% | 48.4% | |
| 联合光电(300691) | 19.22 | 2025-09-29 | 2017-08-11 |
日K
分K
|
44.22
2017-11-07
|
7.48
2017-08-11
|
48.1M
2025-02-20
|
0.0M
2017-08-15
|
+20.00%
2024-08-13
|
-20.02%
2025-04-07
|
+258.80%
2017-08
|
-29.53%
2024-01
|
1955 | 49.9% | 48.2% | |