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 | ||||||
| 江南高纤(600527) | 2.28 | 2025-09-26 | 2015-01-05 |
日K
分K
|
14.38
2015-06-05
|
1.33
2024-08-23
|
455.7M
2024-12-12
|
1.2M
2015-07-08
|
+10.29%
2024-05-06
|
-33.53%
2016-03-22
|
+54.55%
2020-04
|
-38.08%
2015-07
|
2591 | 44.2% | 44.9% | |
| 易联众(300096) | 6.39 | 2025-09-26 | 2015-01-05 |
日K
分K
|
39.93
2015-05-22
|
1.92
2024-06-06
|
113.4M
2015-10-30
|
0.3M
2015-10-27
|
+20.10%
2024-01-24
|
-19.94%
2024-01-02
|
+101.79%
2015-05
|
-40.17%
2016-01
|
2471 | 48.6% | 49.0% | |
| 昇辉科技(300423) | 6.85 | 2025-09-26 | 2015-02-17 |
日K
分K
|
61.01
2015-05-28
|
4.14
2024-02-07
|
81.7M
2024-06-05
|
0.0M
2015-02-25
|
+20.04%
2024-05-24
|
-47.13%
2017-02-23
|
+87.60%
2015-05
|
-35.98%
2015-06
|
2302 | 49.7% | 48.2% | |
| 上海港湾(605598) | 25.74 | 2025-09-26 | 2021-09-17 |
日K
分K
|
42.31
2023-06-19
|
11.65
2022-08-03
|
33.8M
2025-08-12
|
0.6M
2023-07-19
|
+10.04%
2022-04-22
|
-28.10%
2022-08-01
|
+47.03%
2022-04
|
-28.32%
2024-01
|
965 | 47.7% | 51.2% | |
| 友讯达(300514) | 14.72 | 2025-09-26 | 2017-04-26 |
日K
分K
|
24.19
2020-11-04
|
5.58
2017-04-26
|
54.8M
2023-05-23
|
0.0M
2017-04-28
|
+20.04%
2021-06-28
|
-17.04%
2025-04-07
|
+87.30%
2017-05
|
-26.82%
2024-01
|
2040 | 50.4% | 48.2% | |
| 渝农商行(601077) | 6.46 | 2025-09-26 | 2019-10-29 |
日K
分K
|
10.60
2019-10-29
|
3.44
2022-10-31
|
421.3M
2020-07-07
|
7.2M
2020-09-29
|
+10.02%
2020-06-18
|
-10.02%
2020-01-21
|
+10.49%
2024-05
|
-15.61%
2019-11
|
1428 | 42.8% | 45.5% | |
| 隆基机械(002363) | 7.86 | 2025-09-26 | 2015-01-05 |
日K
分K
|
41.04
2015-06-18
|
4.25
2018-10-19
|
132.1M
2023-01-18
|
0.7M
2020-02-03
|
+10.10%
2016-01-19
|
-22.88%
2015-04-27
|
+42.89%
2015-03
|
-37.62%
2015-07
|
2587 | 48.2% | 48.4% | |
| 恒基达鑫(002492) | 7.42 | 2025-09-26 | 2015-01-05 |
日K
分K
|
17.32
2015-06-15
|
3.56
2024-02-07
|
108.8M
2019-10-17
|
1.0M
2020-02-03
|
+10.10%
2020-04-17
|
-30.23%
2015-05-06
|
+23.09%
2022-05
|
-27.47%
2016-01
|
2323 | 51.0% | 44.9% | |
| 深赛格B(200058) | 1.86 | 2025-09-26 | 2015-04-10 |
日K
分K
|
11.20
2015-06-18
|
1.34
2024-08-20
|
14.3M
2015-07-15
|
0.0M
2023-03-27
|
+10.04%
2019-07-25
|
-10.11%
2020-02-03
|
+33.71%
2015-04
|
-18.16%
2015-07
|
2453 | 39.9% | 42.4% | |
| 华宝新能(301327) | 74.00 | 2025-09-26 | 2022-09-19 |
日K
分K
|
220.39
2022-10-18
|
46.98
2025-06-18
|
11.0M
2022-09-19
|
0.2M
2023-12-20
|
+19.97%
2024-04-29
|
-28.69%
2025-05-23
|
+19.58%
2024-09
|
-26.87%
2023-04
|
724 | 44.5% | 54.6% | |
| 云铝股份(000807) | 19.70 | 2025-09-26 | 2015-01-05 |
日K
分K
|
23.58
2021-09-16
|
3.52
2019-02-01
|
382.7M
2020-11-10
|
4.1M
2017-02-17
|
+10.08%
2020-09-24
|
-10.06%
2015-08-20
|
+60.99%
2020-11
|
-24.79%
2016-05
|
2571 | 48.8% | 48.9% | |
| 中船防务(600685) | 26.77 | 2025-09-26 | 2015-01-05 |
日K
分K
|
78.50
2015-05-26
|
8.88
2018-10-19
|
98.0M
2020-07-15
|
0.5M
2019-04-08
|
+10.03%
2022-07-26
|
-10.03%
2018-08-22
|
+122.79%
2020-07
|
-33.99%
2016-01
|
2469 | 49.0% | 50.2% | |
| 怡球资源(601388) | 2.82 | 2025-09-26 | 2015-01-05 |
日K
分K
|
7.48
2021-09-13
|
1.43
2020-04-28
|
381.2M
2021-03-22
|
0.7M
2016-02-15
|
+10.21%
2020-08-24
|
-10.89%
2016-03-04
|
+69.81%
2021-08
|
-25.28%
2016-02
|
2448 | 44.6% | 48.7% | |
| AVIC Airborne Systems Co Ltd(600372) | 12.23 | 2025-09-26 | 2015-01-05 |
日K
分K
|
50.10
2015-05-27
|
9.81
2024-02-05
|
191.0M
2022-06-13
|
1.5M
2017-11-28
|
+10.12%
2015-09-28
|
-10.66%
2015-07-01
|
+31.53%
2020-07
|
-23.94%
2015-06
|
2573 | 48.5% | 49.6% | |
| 司尔特(002538) | 5.18 | 2025-09-26 | 2015-01-05 |
日K
分K
|
20.58
2015-06-12
|
3.90
2018-10-19
|
168.9M
2016-10-26
|
0.8M
2015-07-14
|
+10.11%
2018-07-26
|
-10.07%
2020-02-03
|
+64.15%
2021-08
|
-31.63%
2018-06
|
2554 | 48.2% | 47.6% | |
| 亚光股份(603282) | 17.90 | 2025-09-26 | 2023-03-15 |
日K
分K
|
40.70
2023-04-18
|
12.08
2024-09-09
|
20.3M
2023-03-21
|
0.3M
2024-07-22
|
+10.04%
2024-09-10
|
-10.03%
2025-04-07
|
+36.57%
2023-03
|
-23.28%
2024-01
|
608 | 50.0% | 47.7% | |
| 若羽臣(003010) | 42.70 | 2025-09-26 | 2020-09-25 |
日K
分K
|
68.00
2025-05-27
|
8.50
2024-02-06
|
48.4M
2023-12-01
|
0.1M
2020-09-28
|
+10.04%
2022-10-17
|
-28.30%
2022-06-24
|
+58.96%
2024-11
|
-31.20%
2022-06
|
1176 | 51.6% | 47.8% | |
| 波导股份(600130) | 3.80 | 2025-09-26 | 2015-01-05 |
日K
分K
|
19.19
2015-06-18
|
2.40
2025-04-09
|
291.5M
2015-05-26
|
0.4M
2015-07-08
|
+10.42%
2015-08-31
|
-10.12%
2018-06-19
|
+50.33%
2015-05
|
-49.31%
2015-07
|
2595 | 49.0% | 46.8% | |
| 霍普股份(301024) | 41.80 | 2025-09-26 | 2021-07-28 |
日K
分K
|
66.67
2021-07-28
|
13.27
2024-02-08
|
12.1M
2025-07-01
|
0.1M
2022-09-22
|
+20.02%
2024-09-27
|
-19.47%
2024-10-08
|
+34.36%
2023-07
|
-23.75%
2024-01
|
1002 | 49.5% | 49.5% | |
| 惠城环保(300779) | 198.16 | 2025-09-26 | 2019-05-22 |
日K
分K
|
251.65
2025-07-11
|
8.25
2022-04-29
|
20.0M
2019-06-12
|
0.0M
2019-05-23
|
+19.99%
2021-07-08
|
-24.84%
2022-04-29
|
+94.94%
2019-05
|
-41.32%
2022-04
|
1535 | 50.3% | 48.7% | |
| 索宝蛋白(603231) | 19.07 | 2025-09-26 | 2023-12-15 |
日K
分K
|
35.30
2023-12-15
|
13.87
2024-09-18
|
31.2M
2023-12-15
|
0.6M
2024-09-11
|
+10.48%
2023-12-18
|
-13.53%
2023-12-15
|
+15.89%
2024-09
|
-23.71%
2024-01
|
423 | 50.4% | 47.3% | |
| 柏诚股份(601133) | 13.36 | 2025-09-26 | 2023-04-10 |
日K
分K
|
27.16
2023-04-10
|
8.19
2024-02-06
|
85.3M
2023-04-10
|
1.4M
2024-09-20
|
+10.04%
2023-08-31
|
-22.68%
2023-04-10
|
+14.27%
2024-09
|
-38.88%
2023-04
|
591 | 48.1% | 49.9% | |
| 京泉华(002885) | 19.16 | 2025-09-26 | 2017-06-27 |
日K
分K
|
33.86
2022-08-02
|
8.27
2021-05-10
|
68.4M
2025-03-19
|
0.0M
2017-06-29
|
+10.06%
2017-06-28
|
-31.31%
2021-04-28
|
+116.44%
2021-11
|
-34.32%
2021-04
|
1996 | 50.5% | 48.0% | |
| 瑞特股份(300600) | 15.83 | 2025-09-26 | 2017-01-25 |
日K
分K
|
53.12
2017-03-28
|
4.84
2024-07-09
|
86.1M
2025-08-07
|
0.0M
2017-02-03
|
+20.02%
2025-06-25
|
-48.63%
2019-07-09
|
+207.35%
2017-02
|
-51.65%
2019-07
|
2096 | 49.7% | 48.4% | |
| 九洲电气(300040) | 6.72 | 2025-09-26 | 2015-06-05 |
日K
分K
|
20.00
2015-06-15
|
3.21
2024-02-06
|
205.6M
2025-04-25
|
0.0M
2015-06-09
|
+20.07%
2024-05-23
|
-31.51%
2021-07-09
|
+45.26%
2024-05
|
-29.22%
2016-01
|
2415 | 49.9% | 47.0% | |
| 海大集团(002311) | 63.40 | 2025-09-26 | 2015-01-05 |
日K
分K
|
89.00
2021-02-18
|
8.77
2015-01-05
|
69.7M
2015-07-08
|
1.1M
2018-09-13
|
+10.06%
2015-05-06
|
-10.66%
2015-06-19
|
+33.49%
2020-07
|
-27.00%
2015-06
|
2603 | 47.9% | 50.2% | |
| 安记食品(603696) | 12.01 | 2025-09-26 | 2015-12-09 |
日K
分K
|
66.10
2016-01-07
|
5.91
2024-02-08
|
72.6M
2025-04-25
|
0.0M
2015-12-10
|
+10.09%
2019-05-10
|
-27.38%
2017-04-28
|
+280.81%
2015-12
|
-37.96%
2016-01
|
2340 | 46.9% | 50.7% | |
| 三联锻造(001282) | 21.64 | 2025-09-26 | 2023-05-24 |
日K
分K
|
35.20
2023-09-27
|
14.36
2024-02-06
|
32.8M
2023-09-27
|
0.6M
2024-09-11
|
+13.36%
2023-05-24
|
-12.64%
2023-05-25
|
+23.28%
2024-02
|
-29.53%
2024-01
|
563 | 49.0% | 49.2% | |
| 回盛生物(300871) | 20.68 | 2025-09-26 | 2020-08-24 |
日K
分K
|
58.66
2020-08-25
|
7.60
2024-09-18
|
59.9M
2025-05-15
|
0.3M
2021-10-14
|
+26.29%
2020-08-24
|
-19.99%
2025-04-09
|
+34.31%
2022-05
|
-25.32%
2024-01
|
1227 | 47.9% | 51.1% | |
| 传智教育(003032) | 6.26 | 2025-09-26 | 2021-01-12 |
日K
分K
|
41.32
2021-06-18
|
4.92
2025-04-25
|
122.8M
2023-11-16
|
0.1M
2021-01-14
|
+10.04%
2024-04-17
|
-10.04%
2025-04-07
|
+83.33%
2021-01
|
-23.04%
2022-01
|
1133 | 48.9% | 50.0% | |
| 中兰环保(300854) | 22.16 | 2025-09-26 | 2021-09-16 |
日K
分K
|
40.11
2021-09-16
|
7.63
2024-02-08
|
23.2M
2023-08-28
|
0.4M
2023-01-09
|
+20.01%
2021-10-26
|
-19.84%
2024-02-05
|
+21.99%
2024-09
|
-27.71%
2021-09
|
966 | 49.2% | 49.0% | |
| 先锋新材(300163) | 3.39 | 2025-09-26 | 2015-01-05 |
日K
分K
|
20.79
2015-06-10
|
1.02
2024-06-03
|
194.6M
2022-03-21
|
0.7M
2016-09-27
|
+19.95%
2022-03-18
|
-20.00%
2024-04-29
|
+117.37%
2015-04
|
-40.19%
2015-06
|
2248 | 49.1% | 46.1% | |
| 阳光股份(000608) | 1.94 | 2025-09-26 | 2015-01-05 |
日K
分K
|
9.90
2018-01-26
|
1.29
2025-04-09
|
186.1M
2022-04-01
|
0.3M
2015-08-25
|
+10.32%
2024-09-05
|
-10.14%
2024-09-13
|
+68.46%
2024-09
|
-35.49%
2015-08
|
2397 | 46.0% | 48.0% | |
| 宁波富邦(600768) | 12.15 | 2025-09-26 | 2015-01-05 |
日K
分K
|
36.55
2015-06-18
|
5.60
2024-02-08
|
34.2M
2020-05-28
|
0.0M
2018-10-12
|
+10.06%
2021-02-10
|
-10.03%
2025-04-07
|
+46.58%
2016-03
|
-26.41%
2016-01
|
2292 | 50.6% | 46.7% | |
| 新华保险(601336) | 60.37 | 2025-09-26 | 2015-01-05 |
日K
分K
|
73.05
2017-11-22
|
22.80
2022-10-31
|
112.6M
2015-05-06
|
1.3M
2017-01-10
|
+10.23%
2015-11-03
|
-10.04%
2015-07-24
|
+39.99%
2024-09
|
-24.17%
2015-07
|
2576 | 48.2% | 51.0% | |
| 张江高科(600895) | 52.10 | 2025-09-26 | 2015-01-05 |
日K
分K
|
41.97
2015-06-12
|
7.82
2018-10-19
|
296.5M
2024-11-01
|
1.3M
2017-12-13
|
+10.11%
2015-01-19
|
-10.15%
2015-08-14
|
+60.85%
2018-11
|
-30.35%
2016-01
|
2598 | 49.0% | 49.3% | |
| 华源控股(002787) | 8.28 | 2025-09-26 | 2015-12-31 |
日K
分K
|
30.18
2016-11-24
|
4.18
2024-02-08
|
53.7M
2023-08-09
|
0.0M
2016-01-04
|
+10.10%
2016-01-08
|
-11.17%
2017-09-25
|
+67.48%
2016-01
|
-37.11%
2024-12
|
2223 | 50.4% | 46.5% | |
| 曲美家居(603818) | 3.90 | 2025-09-26 | 2015-04-22 |
日K
分K
|
40.64
2015-05-28
|
2.03
2024-09-18
|
172.3M
2025-06-10
|
0.0M
2015-04-24
|
+10.18%
2024-08-27
|
-10.16%
2024-07-22
|
+190.47%
2015-05
|
-50.34%
2015-06
|
2494 | 46.6% | 50.1% | |
| 杭华股份(688571) | 7.80 | 2025-09-26 | 2020-12-11 |
日K
分K
|
17.60
2020-12-11
|
4.22
2024-02-06
|
51.9M
2020-12-11
|
0.3M
2022-09-28
|
+14.51%
2024-02-08
|
-29.79%
2021-04-26
|
+21.57%
2024-09
|
-30.92%
2020-12
|
1155 | 49.3% | 47.4% | |
| 新宏泽(002836) | 9.27 | 2025-09-26 | 2016-12-29 |
日K
分K
|
39.82
2017-05-17
|
4.01
2024-02-08
|
38.6M
2022-11-11
|
0.0M
2017-01-04
|
+10.12%
2017-01-10
|
-15.34%
2022-04-20
|
+212.95%
2017-01
|
-30.70%
2018-12
|
2105 | 51.6% | 45.6% | |
| 和辉光电-U(688538) | 2.93 | 2025-09-26 | 2021-05-28 |
日K
分K
|
5.14
2021-05-28
|
1.93
2024-02-05
|
1,444.2M
2021-05-28
|
6.0M
2023-01-10
|
+12.50%
2024-08-27
|
-10.86%
2025-04-07
|
+19.43%
2024-09
|
-18.15%
2022-04
|
1044 | 39.8% | 43.6% | |
| 帝科股份(300842) | 63.72 | 2025-09-26 | 2020-06-18 |
日K
分K
|
135.44
2021-08-30
|
20.85
2020-06-18
|
21.7M
2023-04-27
|
0.0M
2020-06-19
|
+20.01%
2023-04-26
|
-25.17%
2022-03-16
|
+100.87%
2020-07
|
-46.62%
2022-03
|
1262 | 50.3% | 49.1% | |
| 天沃科技(002564) | 9.33 | 2025-09-26 | 2015-01-05 |
日K
分K
|
20.90
2015-06-12
|
2.62
2023-07-10
|
213.0M
2021-07-21
|
0.2M
2023-07-03
|
+10.15%
2021-03-29
|
-10.09%
2020-02-03
|
+43.27%
2015-03
|
-39.14%
2016-01
|
2490 | 49.0% | 47.3% | |
| 金龙羽(002882) | 32.09 | 2025-09-26 | 2017-07-17 |
日K
分K
|
41.00
2025-09-08
|
7.40
2022-04-27
|
76.5M
2024-01-12
|
0.0M
2017-07-18
|
+10.05%
2018-12-07
|
-10.02%
2022-08-01
|
+74.36%
2017-07
|
-16.27%
2023-04
|
1984 | 49.8% | 48.4% | |
| 华建集团(600629) | 23.71 | 2025-09-26 | 2015-01-05 |
日K
分K
|
45.00
2015-06-09
|
4.01
2024-08-23
|
250.2M
2024-11-07
|
0.2M
2015-05-13
|
+10.07%
2023-04-10
|
-30.72%
2020-06-12
|
+78.90%
2023-04
|
-31.30%
2016-01
|
2551 | 47.5% | 48.7% | |
| Jiangsu Haili Wind Power Equipment Technology Co Ltd(301155) | 92.88 | 2025-09-26 | 2021-11-24 |
日K
分K
|
180.28
2021-11-24
|
33.77
2024-02-05
|
37.2M
2021-11-24
|
0.7M
2023-12-13
|
+20.00%
2024-10-21
|
-20.00%
2022-04-27
|
+36.19%
2022-06
|
-39.06%
2022-04
|
924 | 45.1% | 53.7% | |
| *ST尤夫(002427) | 6.93 | 2025-09-26 | 2015-01-05 |
日K
分K
|
34.87
2017-12-25
|
2.67
2024-02-08
|
211.3M
2025-05-28
|
0.0M
2018-04-04
|
+13.98%
2020-03-05
|
-13.67%
2018-05-04
|
+109.14%
2015-05
|
-58.26%
2018-04
|
2406 | 48.0% | 49.4% | |
| 南京聚隆(300644) | 37.15 | 2025-09-26 | 2018-02-06 |
日K
分K
|
79.01
2018-05-29
|
8.98
2024-02-08
|
36.1M
2025-07-18
|
0.0M
2018-02-07
|
+20.02%
2021-08-06
|
-40.43%
2019-06-10
|
+100.96%
2018-02
|
-42.24%
2019-06
|
1841 | 51.5% | 47.4% | |
| 万朗磁塑(603150) | 42.15 | 2025-09-26 | 2022-01-24 |
日K
分K
|
54.69
2022-01-26
|
20.00
2024-02-06
|
15.7M
2025-02-10
|
0.2M
2023-05-12
|
+10.01%
2024-07-15
|
-10.01%
2022-01-27
|
+14.25%
2024-09
|
-19.81%
2022-01
|
882 | 50.2% | 47.7% | |
| 上柴B股(900920) | 0.25 | 2025-09-26 | 2015-01-05 |
日K
分K
|
1.39
2015-06-03
|
0.13
2024-06-07
|
19.5M
2015-04-14
|
0.0M
2019-10-15
|
+10.19%
2025-08-19
|
-10.77%
2023-08-02
|
+27.56%
2015-05
|
-24.43%
2023-08
|
2590 | 44.2% | 45.3% | |