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 | ||||||
| 广东榕泰(600589) | 7.42 | 2025-09-26 | 2015-01-05 |
日K
分K
|
17.64
2015-12-31
|
1.30
2023-06-05
|
633.8M
2025-02-28
|
0.0M
2024-01-03
|
+10.20%
2024-09-10
|
-19.41%
2022-02-16
|
+53.99%
2023-06
|
-41.51%
2016-01
|
2440 | 47.4% | 47.5% | |
| 智动力(300686) | 15.59 | 2025-09-26 | 2017-08-04 |
日K
分K
|
29.20
2020-03-10
|
4.13
2024-02-08
|
89.8M
2024-09-02
|
0.0M
2017-08-07
|
+20.04%
2023-05-15
|
-19.71%
2025-04-07
|
+164.14%
2017-08
|
-32.89%
2022-12
|
1970 | 48.7% | 49.6% | |
| 鼎捷软件(300378) | 51.01 | 2025-09-26 | 2015-05-15 |
日K
分K
|
106.54
2015-06-03
|
8.65
2018-10-12
|
73.8M
2020-07-13
|
0.4M
2015-08-28
|
+20.02%
2023-06-16
|
-20.01%
2025-04-07
|
+132.71%
2020-07
|
-39.78%
2015-07
|
2510 | 49.2% | 49.9% | |
| 瀛通通讯(002861) | 17.50 | 2025-09-26 | 2017-04-13 |
日K
分K
|
47.78
2017-04-26
|
6.03
2024-02-08
|
72.4M
2025-01-23
|
0.0M
2017-04-14
|
+10.05%
2022-04-29
|
-27.34%
2019-04-30
|
+82.97%
2017-04
|
-37.83%
2019-04
|
2047 | 50.3% | 48.5% | |
| 狄耐克(300884) | 12.83 | 2025-09-26 | 2020-11-12 |
日K
分K
|
39.81
2020-11-12
|
7.04
2024-02-06
|
92.1M
2025-05-08
|
0.6M
2023-01-13
|
+20.02%
2025-05-07
|
-20.04%
2025-04-07
|
+29.55%
2024-09
|
-27.62%
2020-12
|
1176 | 49.5% | 48.6% | |
| 徕木股份(603633) | 12.04 | 2025-09-26 | 2016-11-17 |
日K
分K
|
40.29
2016-12-13
|
5.16
2024-02-06
|
68.4M
2024-12-27
|
0.0M
2016-11-18
|
+10.08%
2024-09-25
|
-22.94%
2017-07-24
|
+135.70%
2016-11
|
-33.20%
2017-07
|
2139 | 48.4% | 49.7% | |
| 中科星图(688568) | 42.29 | 2025-09-26 | 2020-07-08 |
日K
分K
|
108.00
2020-07-15
|
22.50
2024-02-05
|
41.1M
2024-11-06
|
0.2M
2022-02-16
|
+20.00%
2024-11-04
|
-35.61%
2022-03-03
|
+50.23%
2024-11
|
-39.38%
2022-03
|
1260 | 48.5% | 50.5% | |
| 日辰股份(603755) | 30.56 | 2025-09-26 | 2019-08-28 |
日K
分K
|
92.30
2020-07-01
|
14.17
2024-02-07
|
17.2M
2019-09-06
|
0.0M
2019-08-29
|
+10.02%
2024-02-21
|
-10.01%
2025-04-07
|
+48.84%
2019-09
|
-26.77%
2022-03
|
1454 | 46.4% | 52.5% | |
| 光峰科技(688007) | 20.11 | 2025-09-26 | 2019-07-22 |
日K
分K
|
59.97
2019-08-06
|
11.81
2024-09-20
|
45.1M
2019-07-22
|
0.7M
2020-04-14
|
+19.99%
2021-10-18
|
-20.01%
2020-02-03
|
+33.25%
2021-06
|
-31.69%
2024-01
|
1477 | 46.7% | 51.9% | |
| 延华智能(002178) | 6.57 | 2025-09-26 | 2015-01-16 |
日K
分K
|
27.16
2015-06-16
|
2.49
2021-02-04
|
279.2M
2024-11-08
|
0.2M
2018-02-06
|
+10.15%
2024-06-14
|
-10.08%
2024-02-02
|
+56.40%
2015-03
|
-54.85%
2018-02
|
2556 | 48.6% | 47.3% | |
| 中京电子(002579) | 11.98 | 2025-09-26 | 2015-01-05 |
日K
分K
|
25.20
2015-05-18
|
4.89
2024-02-06
|
275.4M
2025-06-27
|
0.2M
2015-07-14
|
+10.08%
2024-08-28
|
-26.66%
2015-05-18
|
+48.07%
2016-03
|
-38.03%
2016-01
|
2462 | 49.8% | 48.4% | |
| 长电科技(600584) | 41.33 | 2025-09-26 | 2015-01-14 |
日K
分K
|
53.43
2020-07-14
|
8.04
2019-01-04
|
211.6M
2020-05-18
|
0.3M
2015-05-22
|
+10.10%
2015-02-12
|
-10.09%
2015-08-17
|
+50.58%
2015-11
|
-32.34%
2015-06
|
2432 | 48.9% | 50.1% | |
| 通力科技(301255) | 33.18 | 2025-09-26 | 2022-12-27 |
日K
分K
|
70.00
2023-07-06
|
19.43
2023-04-24
|
18.5M
2023-07-20
|
0.3M
2024-09-11
|
+20.02%
2023-06-12
|
-20.00%
2025-04-07
|
+82.99%
2023-06
|
-26.02%
2024-01
|
658 | 48.5% | 49.8% | |
| 动力源(600405) | 5.78 | 2025-09-26 | 2015-01-05 |
日K
分K
|
19.06
2015-06-12
|
3.20
2024-02-06
|
259.2M
2022-08-29
|
1.3M
2018-09-03
|
+10.12%
2024-09-02
|
-11.73%
2015-05-07
|
+33.48%
2015-10
|
-29.15%
2024-01
|
2583 | 49.3% | 47.4% | |
| 恒立液压(601100) | 89.70 | 2025-09-26 | 2015-01-05 |
日K
分K
|
137.66
2021-01-08
|
7.37
2016-06-24
|
41.8M
2025-01-17
|
0.5M
2016-01-07
|
+10.08%
2015-05-26
|
-33.60%
2020-07-01
|
+28.60%
2022-10
|
-37.70%
2016-05
|
2562 | 49.2% | 49.6% | |
| 伟时电子(605218) | 21.54 | 2025-09-26 | 2020-09-28 |
日K
分K
|
35.30
2024-11-12
|
9.04
2022-04-27
|
48.4M
2023-11-28
|
0.1M
2020-09-29
|
+10.04%
2022-10-24
|
-10.40%
2023-12-04
|
+66.58%
2023-11
|
-34.43%
2024-01
|
1203 | 49.5% | 49.0% | |
| 兰剑智能(688557) | 37.29 | 2025-09-26 | 2020-12-02 |
日K
分K
|
77.00
2020-12-02
|
14.58
2024-09-18
|
13.1M
2025-05-23
|
0.1M
2021-10-20
|
+20.01%
2024-02-26
|
-29.07%
2024-07-09
|
+19.50%
2024-02
|
-38.45%
2020-12
|
1162 | 48.2% | 50.4% | |
| 倍加洁(603059) | 34.21 | 2025-09-26 | 2018-03-02 |
日K
分K
|
49.47
2025-08-07
|
15.50
2022-04-27
|
19.6M
2025-08-07
|
0.1M
2018-03-02
|
+10.03%
2024-02-08
|
-10.03%
2019-04-19
|
+52.07%
2018-03
|
-23.28%
2018-06
|
1831 | 50.2% | 48.3% | |
| 朗玛信息(300288) | 14.22 | 2025-09-26 | 2015-01-05 |
日K
分K
|
101.58
2015-05-29
|
8.36
2022-10-11
|
87.0M
2025-02-20
|
0.0M
2015-11-25
|
+20.03%
2022-02-21
|
-20.00%
2023-04-24
|
+50.40%
2023-05
|
-37.03%
2015-06
|
2501 | 49.8% | 48.6% | |
| 康为世纪(688426) | 26.90 | 2025-09-26 | 2022-10-25 |
日K
分K
|
57.30
2022-11-10
|
14.02
2024-02-08
|
9.5M
2022-10-25
|
0.1M
2024-04-22
|
+30.26%
2022-11-07
|
-21.05%
2022-11-22
|
+34.25%
2023-02
|
-38.20%
2024-01
|
703 | 46.5% | 52.1% | |
| 光线传媒(300251) | 19.57 | 2025-09-26 | 2015-01-05 |
日K
分K
|
41.68
2025-02-17
|
6.20
2022-04-27
|
675.2M
2025-02-17
|
3.6M
2015-07-14
|
+20.04%
2025-02-05
|
-49.71%
2015-04-29
|
+32.05%
2024-09
|
-52.19%
2015-04
|
2563 | 49.2% | 48.6% | |
| 南微医学科技(688029) | 94.26 | 2025-09-26 | 2019-07-22 |
日K
分K
|
231.19
2021-07-06
|
53.50
2025-04-09
|
20.1M
2019-07-22
|
0.3M
2020-11-20
|
+20.01%
2022-10-11
|
-30.00%
2020-05-14
|
+34.76%
2022-10
|
-25.07%
2022-01
|
1491 | 46.5% | 52.6% | |
| 孚能科技(688567) | 19.90 | 2025-09-26 | 2020-07-17 |
日K
分K
|
50.20
2021-01-04
|
8.28
2024-08-23
|
92.3M
2020-07-17
|
0.3M
2025-07-16
|
+19.22%
2024-09-27
|
-17.02%
2025-04-07
|
+53.01%
2020-12
|
-25.21%
2021-01
|
1230 | 45.6% | 53.2% | |
| 智立方(301312) | 51.66 | 2025-09-26 | 2022-07-11 |
日K
分K
|
84.28
2022-08-19
|
30.41
2025-06-03
|
22.0M
2025-06-26
|
0.5M
2023-12-18
|
+20.01%
2025-06-25
|
-29.27%
2025-05-22
|
+33.58%
2023-05
|
-37.04%
2024-01
|
773 | 50.5% | 48.8% | |
| 欧比特(300053) | 13.38 | 2025-09-26 | 2015-01-05 |
日K
分K
|
46.96
2015-05-13
|
6.75
2022-04-27
|
219.0M
2024-10-22
|
0.1M
2015-04-10
|
+19.99%
2024-10-16
|
-56.81%
2015-05-13
|
+34.23%
2015-09
|
-39.73%
2015-06
|
2516 | 49.9% | 48.4% | |
| 普蕊斯(301257) | 45.85 | 2025-09-26 | 2022-05-17 |
日K
分K
|
65.85
2023-04-28
|
23.07
2024-08-28
|
15.4M
2025-07-09
|
0.3M
2023-02-23
|
+20.01%
2025-08-29
|
-18.75%
2025-04-07
|
+49.04%
2023-04
|
-28.34%
2024-01
|
811 | 46.5% | 52.9% | |
| 天房发展(600322) | 2.29 | 2025-09-26 | 2015-01-05 |
日K
分K
|
10.08
2015-06-15
|
1.16
2024-07-24
|
329.7M
2023-08-29
|
0.6M
2018-07-18
|
+10.37%
2024-07-29
|
-10.37%
2015-08-11
|
+51.94%
2024-09
|
-31.51%
2022-04
|
2591 | 45.2% | 46.9% | |
| 郑煤机(601717) | 24.79 | 2025-09-26 | 2015-01-05 |
日K
分K
|
23.55
2025-09-11
|
4.57
2020-04-28
|
229.5M
2019-09-18
|
4.3M
2019-01-17
|
+10.10%
2015-06-01
|
-10.34%
2015-08-27
|
+55.14%
2021-02
|
-26.30%
2021-03
|
2401 | 48.4% | 48.2% | |
| 麦达数字(002137) | 8.38 | 2025-09-26 | 2015-01-14 |
日K
分K
|
25.97
2015-12-31
|
3.78
2024-02-08
|
237.0M
2023-11-24
|
1.1M
2018-02-05
|
+10.09%
2022-09-01
|
-10.08%
2024-02-05
|
+96.62%
2018-03
|
-33.94%
2016-01
|
2431 | 50.3% | 47.4% | |
| 阳谷华泰(300121) | 15.60 | 2025-09-26 | 2015-05-22 |
日K
分K
|
23.45
2015-06-18
|
5.93
2019-11-12
|
136.7M
2024-11-05
|
0.0M
2015-05-25
|
+20.03%
2024-10-18
|
-18.97%
2025-04-07
|
+39.48%
2015-05
|
-44.10%
2016-01
|
2471 | 47.6% | 50.0% | |
| Zhejiang Tongxing Technology Co Ltd(301252) | 29.28 | 2025-09-26 | 2023-05-25 |
日K
分K
|
47.20
2025-02-21
|
15.53
2024-02-06
|
22.2M
2023-05-25
|
0.5M
2024-09-11
|
+20.01%
2024-05-28
|
-29.41%
2025-05-20
|
+20.85%
2024-05
|
-29.94%
2023-05
|
562 | 48.0% | 51.1% | |
| 中科信息(300678) | 34.60 | 2025-09-26 | 2017-07-28 |
日K
分K
|
63.32
2023-06-19
|
5.23
2017-07-28
|
85.3M
2023-04-20
|
0.0M
2017-07-31
|
+20.01%
2020-09-11
|
-33.21%
2021-04-29
|
+362.98%
2017-08
|
-38.29%
2021-04
|
1950 | 51.2% | 48.1% | |
| 华通线缆(605196) | 23.90 | 2025-09-26 | 2021-05-11 |
日K
分K
|
28.33
2025-09-09
|
6.00
2024-02-06
|
100.6M
2023-07-18
|
0.2M
2021-05-12
|
+11.12%
2025-09-05
|
-10.03%
2022-01-25
|
+127.37%
2021-05
|
-25.35%
2021-07
|
1041 | 49.2% | 49.1% | |
| 信宇人(688573) | 27.31 | 2025-09-26 | 2023-08-17 |
日K
分K
|
67.66
2023-08-18
|
12.69
2024-09-24
|
18.9M
2025-06-24
|
0.3M
2024-06-11
|
+37.17%
2023-08-17
|
-20.00%
2025-04-07
|
+26.09%
2024-11
|
-28.52%
2024-01
|
504 | 46.2% | 51.8% | |
| 海特生物(300683) | 34.10 | 2025-09-26 | 2017-08-08 |
日K
分K
|
85.00
2020-03-13
|
18.80
2024-02-06
|
23.1M
2025-07-23
|
0.0M
2017-08-09
|
+20.00%
2021-12-17
|
-19.95%
2025-04-07
|
+43.16%
2017-08
|
-35.74%
2018-08
|
1910 | 51.4% | 47.6% | |
| 太极股份(002368) | 26.89 | 2025-09-26 | 2015-01-05 |
日K
分K
|
72.07
2015-12-31
|
13.85
2024-09-10
|
70.6M
2025-02-21
|
0.7M
2016-09-30
|
+10.02%
2021-08-26
|
-27.28%
2020-06-19
|
+62.67%
2022-10
|
-35.42%
2016-01
|
2428 | 48.3% | 50.4% | |
| 易天股份(300812) | 24.60 | 2025-09-26 | 2020-01-09 |
日K
分K
|
48.27
2020-02-25
|
12.59
2022-04-28
|
42.3M
2023-11-21
|
0.0M
2020-01-10
|
+20.02%
2021-03-15
|
-20.01%
2025-04-07
|
+147.57%
2020-01
|
-39.37%
2024-01
|
1378 | 50.1% | 49.2% | |
| 东方嘉盛(002889) | 15.51 | 2025-09-26 | 2017-07-31 |
日K
分K
|
51.68
2018-06-07
|
9.94
2024-02-08
|
42.9M
2023-11-10
|
0.0M
2017-08-02
|
+10.03%
2024-02-07
|
-29.29%
2025-05-23
|
+93.07%
2017-08
|
-37.91%
2022-03
|
1974 | 50.6% | 48.1% | |
| 宏大爆破(002683) | 43.88 | 2025-09-26 | 2015-01-05 |
日K
分K
|
66.39
2020-08-07
|
6.20
2018-02-09
|
52.2M
2017-03-28
|
1.1M
2019-01-02
|
+10.02%
2021-06-16
|
-10.04%
2016-02-25
|
+56.42%
2020-07
|
-30.11%
2016-01
|
2429 | 48.5% | 49.7% | |
| 华升股份(600156) | 8.70 | 2025-09-26 | 2015-01-05 |
日K
分K
|
18.00
2015-06-16
|
2.72
2024-07-18
|
128.9M
2024-01-23
|
0.1M
2016-01-12
|
+10.17%
2015-05-11
|
-10.29%
2015-07-29
|
+52.76%
2020-02
|
-42.96%
2016-01
|
2564 | 47.9% | 47.9% | |
| 森马服饰(002563) | 5.66 | 2025-09-26 | 2015-01-05 |
日K
分K
|
17.02
2015-05-28
|
4.34
2024-09-18
|
127.5M
2020-07-23
|
1.1M
2016-08-02
|
+10.06%
2018-10-24
|
-10.05%
2015-07-03
|
+43.08%
2024-09
|
-25.29%
2015-06
|
2602 | 46.2% | 49.3% | |
| 宁波韵升(600366) | 13.95 | 2025-09-26 | 2015-01-12 |
日K
分K
|
35.09
2015-05-21
|
4.09
2018-10-19
|
314.0M
2025-08-11
|
0.5M
2015-08-12
|
+10.09%
2018-11-08
|
-44.15%
2016-04-25
|
+59.81%
2021-07
|
-47.56%
2015-08
|
2533 | 48.7% | 49.0% | |
| 中鼎股份(000887) | 24.79 | 2025-09-26 | 2015-01-05 |
日K
分K
|
41.69
2015-06-15
|
7.14
2020-04-28
|
199.5M
2025-02-27
|
0.2M
2015-04-10
|
+10.06%
2020-03-27
|
-10.41%
2017-07-14
|
+42.76%
2021-11
|
-25.77%
2022-03
|
2391 | 47.1% | 50.9% | |
| 维宏股份(300508) | 28.91 | 2025-09-26 | 2016-04-19 |
日K
分K
|
162.48
2016-06-29
|
13.73
2024-02-06
|
20.5M
2025-02-26
|
0.0M
2016-04-22
|
+20.02%
2021-06-29
|
-43.61%
2016-05-11
|
+114.35%
2016-04
|
-30.36%
2016-07
|
2283 | 50.5% | 48.5% | |
| 启明信息(002232) | 20.97 | 2025-09-26 | 2015-01-05 |
日K
分K
|
33.74
2015-06-05
|
6.20
2018-10-12
|
122.0M
2024-08-02
|
0.4M
2018-10-10
|
+10.05%
2020-02-24
|
-10.04%
2015-09-10
|
+91.97%
2024-07
|
-38.12%
2016-01
|
2601 | 50.9% | 47.5% | |
| 信立泰(002294) | 60.66 | 2025-09-26 | 2015-01-05 |
日K
分K
|
59.94
2025-09-08
|
16.70
2020-02-03
|
38.0M
2015-07-13
|
1.0M
2016-01-07
|
+10.01%
2021-02-23
|
-10.02%
2020-01-22
|
+45.53%
2020-06
|
-20.67%
2015-06
|
2603 | 47.8% | 50.9% | |
| 天承科技(688603) | 75.20 | 2025-09-26 | 2023-07-10 |
日K
分K
|
146.78
2024-11-14
|
31.15
2024-02-06
|
11.7M
2025-07-28
|
0.1M
2023-10-25
|
+20.00%
2025-08-18
|
-32.59%
2024-12-30
|
+37.34%
2024-09
|
-39.76%
2024-01
|
532 | 48.3% | 50.8% | |
| 景业智能(688290) | 70.71 | 2025-09-26 | 2022-04-29 |
日K
分K
|
89.17
2022-09-15
|
23.47
2022-04-29
|
10.2M
2022-04-29
|
0.1M
2023-05-10
|
+20.01%
2024-03-19
|
-20.00%
2025-04-07
|
+69.80%
2022-07
|
-22.78%
2024-01
|
820 | 45.9% | 52.7% | |
| 杰华特(688141) | 56.49 | 2025-09-26 | 2022-12-23 |
日K
分K
|
59.50
2023-04-13
|
12.67
2024-02-06
|
49.8M
2025-08-22
|
0.6M
2023-09-27
|
+20.02%
2024-10-18
|
-15.64%
2024-02-05
|
+32.45%
2024-12
|
-35.08%
2024-01
|
660 | 43.9% | 55.2% | |
| 四川长虹(600839) | 10.47 | 2025-09-26 | 2015-01-05 |
日K
分K
|
18.07
2024-11-01
|
2.14
2018-10-19
|
1,629.9M
2024-10-24
|
7.1M
2015-08-24
|
+10.38%
2016-04-28
|
-10.24%
2015-06-19
|
+153.54%
2024-10
|
-30.71%
2016-01
|
2597 | 46.9% | 46.9% | |