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 | ||||||
| Sichuan Shudao Equipment & Technology Co Ltd(300540) | 19.80 | 2025-09-26 | 2016-08-23 |
日K
分K
|
55.20
2016-09-09
|
10.26
2019-01-31
|
29.1M
2025-08-27
|
0.0M
2016-08-25
|
+53.97%
2017-12-20
|
-33.76%
2017-12-21
|
+77.11%
2016-08
|
-29.14%
2018-06
|
2190 | 50.3% | 48.6% | |
| 金科文化(300459) | 4.85 | 2025-09-26 | 2015-05-15 |
日K
分K
|
19.44
2016-08-26
|
1.38
2015-05-15
|
1,186.4M
2024-11-28
|
0.0M
2015-05-20
|
+80.12%
2019-04-24
|
-49.07%
2019-04-25
|
+158.28%
2015-05
|
-64.15%
2019-05
|
2297 | 47.5% | 49.2% | |
| 奥翔药业(603229) | 10.06 | 2025-09-26 | 2017-05-09 |
日K
分K
|
47.90
2022-05-11
|
5.76
2024-02-06
|
114.1M
2025-08-01
|
0.0M
2017-05-10
|
+10.05%
2025-07-31
|
-40.81%
2020-04-29
|
+111.56%
2017-05
|
-42.36%
2022-07
|
2031 | 48.1% | 50.4% | |
| 安奈儿(002875) | 17.12 | 2025-09-26 | 2017-06-01 |
日K
分K
|
36.84
2017-06-12
|
7.11
2024-02-08
|
64.7M
2024-03-21
|
0.0M
2017-06-02
|
+10.04%
2022-11-10
|
-22.55%
2018-06-05
|
+92.68%
2022-11
|
-46.89%
2018-06
|
2012 | 48.4% | 49.9% | |
| 福元医药(601089) | 21.94 | 2025-09-26 | 2022-06-30 |
日K
分K
|
33.50
2025-08-14
|
12.13
2024-02-05
|
60.6M
2022-07-01
|
1.0M
2023-07-20
|
+10.03%
2025-06-18
|
-10.00%
2025-08-20
|
+20.17%
2023-04
|
-19.73%
2022-07
|
780 | 50.0% | 47.6% | |
| 海创药业(688302) | 52.78 | 2025-09-26 | 2022-04-12 |
日K
分K
|
78.77
2023-05-04
|
22.60
2024-07-05
|
14.6M
2022-04-12
|
0.2M
2024-01-11
|
+37.21%
2022-04-12
|
-20.00%
2025-04-07
|
+47.43%
2024-09
|
-28.56%
2024-01
|
833 | 45.3% | 53.4% | |
| Suzhou Sepax Technologies Co Ltd(688758) | 17.81 | 2025-09-26 | 2025-01-13 |
日K
分K
|
21.50
2025-08-22
|
14.21
2025-04-07
|
23.8M
2025-01-14
|
1.0M
2025-06-16
|
+8.06%
2025-02-25
|
-18.01%
2025-04-07
|
-
-
|
-
-
|
163 | 49.7% | 45.4% | |
| 因赛集团(300781) | 39.66 | 2025-09-26 | 2019-06-06 |
日K
分K
|
94.00
2024-10-30
|
13.84
2022-04-27
|
35.3M
2023-12-15
|
0.0M
2019-06-10
|
+20.01%
2020-10-16
|
-20.00%
2024-10-08
|
+103.53%
2020-10
|
-30.26%
2020-12
|
1520 | 50.7% | 48.0% | |
| 中科电气(300035) | 22.20 | 2025-09-26 | 2015-01-05 |
日K
分K
|
42.00
2021-11-01
|
3.67
2015-09-15
|
170.2M
2025-09-05
|
0.5M
2016-09-14
|
+20.02%
2024-10-17
|
-55.30%
2015-05-04
|
+56.88%
2021-05
|
-32.35%
2015-07
|
2469 | 50.4% | 47.5% | |
| 科信技术(300565) | 12.56 | 2025-09-26 | 2016-11-22 |
日K
分K
|
58.39
2022-08-26
|
6.81
2022-04-27
|
70.2M
2025-03-13
|
0.0M
2016-11-29
|
+20.02%
2025-03-13
|
-20.03%
2025-04-07
|
+101.61%
2022-07
|
-28.42%
2024-01
|
2142 | 49.9% | 48.7% | |
| 腾景科技(688195) | 122.97 | 2025-09-26 | 2021-03-26 |
日K
分K
|
101.44
2025-09-11
|
14.52
2022-04-27
|
26.0M
2025-08-19
|
0.5M
2021-10-14
|
+20.01%
2021-11-15
|
-20.00%
2025-04-07
|
+95.95%
2021-11
|
-34.19%
2024-01
|
1075 | 49.0% | 50.3% | |
| 南方轴承(002553) | 29.50 | 2025-09-26 | 2015-01-06 |
日K
分K
|
36.50
2025-08-25
|
4.23
2020-02-04
|
134.7M
2023-06-27
|
0.1M
2015-09-30
|
+10.09%
2015-04-07
|
-45.04%
2015-03-13
|
+81.39%
2023-06
|
-35.03%
2016-01
|
2477 | 49.6% | 48.2% | |
| Hui Lyu Ecological Technology Groups Co Ltd(001267) | 17.70 | 2025-09-26 | 2021-11-17 |
日K
分K
|
17.49
2025-09-02
|
3.34
2024-04-16
|
135.3M
2024-10-31
|
1.9M
2023-10-11
|
+10.08%
2024-07-10
|
-10.02%
2025-04-23
|
+48.82%
2022-09
|
-17.01%
2024-01
|
925 | 46.9% | 50.2% | |
| 博彦科技(002649) | 13.99 | 2025-09-26 | 2015-01-05 |
日K
分K
|
73.48
2015-03-25
|
5.92
2018-10-19
|
159.1M
2025-02-13
|
0.3M
2015-08-18
|
+10.05%
2020-08-04
|
-63.34%
2015-05-07
|
+34.75%
2015-03
|
-56.74%
2015-05
|
2546 | 50.0% | 48.0% | |
| 唐德影视(300426) | 9.94 | 2025-09-26 | 2015-02-17 |
日K
分K
|
108.50
2015-03-25
|
4.06
2020-04-02
|
75.4M
2025-08-19
|
0.0M
2015-02-25
|
+20.03%
2023-05-10
|
-78.00%
2015-04-13
|
+97.21%
2023-04
|
-76.26%
2015-04
|
2485 | 48.3% | 49.7% | |
| 味知香(605089) | 27.61 | 2025-09-26 | 2021-04-27 |
日K
分K
|
101.30
2021-05-19
|
16.38
2024-09-18
|
21.8M
2021-05-17
|
0.1M
2021-04-28
|
+10.01%
2022-04-08
|
-20.29%
2021-04-30
|
+102.24%
2021-05
|
-30.11%
2022-01
|
1064 | 47.2% | 51.1% | |
| 超图软件(300036) | 16.55 | 2025-09-26 | 2015-01-05 |
日K
分K
|
35.69
2021-11-25
|
9.82
2015-09-02
|
86.3M
2021-06-16
|
0.5M
2015-07-13
|
+20.01%
2021-06-01
|
-54.99%
2015-03-20
|
+72.46%
2015-05
|
-27.20%
2019-01
|
2524 | 49.0% | 49.7% | |
| 宁波方正(300998) | 24.64 | 2025-09-26 | 2021-06-02 |
日K
分K
|
53.76
2021-11-15
|
12.11
2024-02-06
|
19.4M
2021-06-02
|
0.4M
2022-10-10
|
+20.02%
2021-08-03
|
-19.99%
2025-04-07
|
+58.70%
2021-11
|
-30.89%
2021-06
|
1041 | 50.5% | 47.6% | |
| 创业软件(300451) | 4.77 | 2025-09-26 | 2015-05-14 |
日K
分K
|
89.63
2015-06-24
|
3.06
2024-08-28
|
394.4M
2025-03-10
|
0.0M
2015-05-27
|
+49.97%
2019-05-01
|
-49.36%
2019-05-30
|
+199.72%
2015-06
|
-70.83%
2019-05
|
2442 | 46.5% | 51.3% | |
| 科瑞技术(002957) | 18.71 | 2025-09-26 | 2019-07-26 |
日K
分K
|
45.59
2019-09-18
|
9.97
2024-02-06
|
72.7M
2024-03-28
|
0.0M
2019-07-30
|
+10.03%
2022-05-27
|
-10.03%
2024-02-05
|
+33.07%
2019-07
|
-33.07%
2024-01
|
1489 | 50.3% | 48.2% | |
| 磁谷科技(688448) | 42.50 | 2025-09-26 | 2022-09-21 |
日K
分K
|
69.16
2025-08-19
|
15.04
2024-09-18
|
13.7M
2025-05-09
|
0.1M
2023-01-13
|
+20.01%
2025-05-08
|
-18.59%
2025-04-07
|
+58.07%
2024-10
|
-26.94%
2024-12
|
722 | 47.9% | 51.1% | |
| 百利天恒(688506) | 372.90 | 2025-09-26 | 2023-01-06 |
日K
分K
|
414.02
2025-09-08
|
28.75
2023-01-06
|
22.3M
2023-01-06
|
0.2M
2023-08-11
|
+20.00%
2023-05-10
|
-11.60%
2023-05-26
|
+104.37%
2023-01
|
-24.73%
2024-01
|
651 | 48.2% | 50.8% | |
| 恒烁股份(688416) | 47.60 | 2025-09-26 | 2022-08-29 |
日K
分K
|
99.71
2023-05-31
|
20.57
2024-09-23
|
11.4M
2023-04-12
|
0.1M
2023-01-13
|
+20.01%
2024-09-27
|
-19.68%
2025-04-07
|
+54.85%
2023-05
|
-34.27%
2024-01
|
722 | 49.2% | 49.4% | |
| 瑞纳智能(301129) | 28.56 | 2025-09-26 | 2021-11-02 |
日K
分K
|
94.38
2021-11-29
|
11.66
2024-02-08
|
22.3M
2024-06-27
|
0.2M
2022-12-28
|
+20.02%
2024-05-29
|
-41.48%
2022-02-23
|
+39.89%
2021-11
|
-44.60%
2022-02
|
940 | 46.8% | 52.6% | |
| 康达新材(002669) | 13.91 | 2025-09-26 | 2015-01-05 |
日K
分K
|
33.55
2015-11-25
|
6.73
2024-02-06
|
104.6M
2025-07-03
|
0.2M
2018-11-05
|
+10.06%
2024-02-08
|
-10.22%
2017-04-20
|
+40.63%
2020-02
|
-39.04%
2018-08
|
2389 | 49.4% | 48.8% | |
| 三未信安(688489) | 48.23 | 2025-09-26 | 2022-12-02 |
日K
分K
|
104.73
2023-04-13
|
20.55
2024-08-28
|
19.5M
2022-12-02
|
0.2M
2024-08-21
|
+20.01%
2025-08-21
|
-17.57%
2025-04-07
|
+40.42%
2024-09
|
-29.20%
2024-01
|
675 | 48.3% | 50.5% | |
| 怡 亚 通(002183) | 5.11 | 2025-09-26 | 2015-01-05 |
日K
分K
|
37.39
2015-05-27
|
2.67
2024-07-09
|
561.1M
2022-05-23
|
0.4M
2015-10-20
|
+10.11%
2019-10-15
|
-47.80%
2015-03-26
|
+99.02%
2015-05
|
-48.50%
2015-03
|
2475 | 44.7% | 50.6% | |
| 博通集成(603068) | 41.95 | 2025-09-26 | 2019-04-15 |
日K
分K
|
145.99
2019-09-10
|
15.79
2024-02-07
|
38.4M
2025-08-29
|
0.0M
2019-04-16
|
+15.19%
2019-05-27
|
-11.58%
2019-05-31
|
+86.54%
2019-04
|
-25.96%
2024-01
|
1542 | 49.2% | 50.2% | |
| 新宙邦(300037) | 46.99 | 2025-09-26 | 2015-01-05 |
日K
分K
|
88.82
2021-09-28
|
10.75
2015-09-02
|
56.1M
2025-08-18
|
1.4M
2019-09-30
|
+20.00%
2021-09-07
|
-54.88%
2015-04-08
|
+47.59%
2016-03
|
-50.31%
2015-04
|
2587 | 49.6% | 49.6% | |
| 宁波海运(600798) | 4.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
15.17
2015-06-16
|
2.49
2024-09-18
|
383.6M
2025-05-20
|
1.7M
2019-11-28
|
+10.43%
2015-05-12
|
-10.37%
2015-07-27
|
+46.34%
2016-02
|
-28.92%
2021-01
|
2475 | 46.4% | 47.3% | |
| 光韵达(300227) | 9.44 | 2025-09-26 | 2015-06-04 |
日K
分K
|
55.38
2015-06-04
|
4.21
2024-02-06
|
132.9M
2024-11-07
|
0.0M
2015-07-20
|
+19.98%
2024-10-31
|
-42.31%
2018-04-19
|
+47.21%
2015-08
|
-41.18%
2018-04
|
2408 | 49.5% | 47.8% | |
| 长江通信(600345) | 27.57 | 2025-09-26 | 2015-01-05 |
日K
分K
|
44.42
2019-03-28
|
12.07
2015-09-15
|
55.0M
2024-11-18
|
0.4M
2019-03-19
|
+10.13%
2015-08-03
|
-10.67%
2015-07-24
|
+63.31%
2024-11
|
-27.61%
2016-01
|
2581 | 50.9% | 48.1% | |
| 心脉医疗(688016) | 108.99 | 2025-09-26 | 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% | |
| 香农芯创(300475) | 77.85 | 2025-09-26 | 2015-06-10 |
日K
分K
|
64.51
2025-09-11
|
3.45
2018-10-19
|
113.0M
2025-02-24
|
0.0M
2015-06-12
|
+20.00%
2020-09-02
|
-32.80%
2017-09-11
|
+143.33%
2015-06
|
-38.23%
2018-04
|
2467 | 50.1% | 48.5% | |
| 先惠技术(688155) | 72.90 | 2025-09-26 | 2020-08-11 |
日K
分K
|
158.86
2021-08-09
|
30.68
2024-08-21
|
16.7M
2025-07-22
|
0.1M
2023-08-10
|
+20.13%
2022-06-16
|
-31.45%
2024-06-05
|
+34.29%
2020-10
|
-36.38%
2022-08
|
1237 | 49.3% | 49.5% | |
| 安洁科技(002635) | 14.42 | 2025-09-26 | 2015-01-05 |
日K
分K
|
44.41
2017-10-30
|
9.82
2015-07-07
|
110.1M
2020-02-06
|
0.3M
2015-07-20
|
+10.05%
2015-08-24
|
-34.39%
2015-05-11
|
+41.95%
2020-01
|
-30.90%
2024-01
|
2530 | 49.3% | 49.0% | |
| 国脉科技(002093) | 11.16 | 2025-09-26 | 2015-01-05 |
日K
分K
|
30.76
2015-05-29
|
4.71
2022-04-27
|
277.8M
2025-03-20
|
0.4M
2015-05-21
|
+10.07%
2022-12-15
|
-10.04%
2019-04-29
|
+80.93%
2015-03
|
-44.66%
2015-06
|
2573 | 49.7% | 47.7% | |
| 鹏华创新未来18个月封闭混合(501205) | 0.72 | 2025-09-26 | 2021-01-21 |
日K
分K
|
1.56
2021-01-26
|
0.28
2024-02-05
|
28.7M
2021-01-28
|
0.0M
2022-12-15
|
+10.11%
2024-07-22
|
-9.99%
2021-01-27
|
+19.35%
2024-02
|
-24.39%
2024-01
|
1126 | 41.7% | 45.4% | |
| 路通视信(300555) | 10.08 | 2025-09-26 | 2016-10-18 |
日K
分K
|
38.40
2016-11-11
|
5.12
2024-02-08
|
63.5M
2020-11-12
|
0.0M
2016-10-19
|
+20.00%
2020-08-26
|
-17.91%
2020-11-11
|
+135.85%
2016-10
|
-28.42%
2020-03
|
2166 | 49.0% | 48.5% | |
| 东方通信(600776) | 12.58 | 2025-09-26 | 2015-01-05 |
日K
分K
|
41.88
2019-03-08
|
3.70
2018-10-19
|
182.8M
2019-02-27
|
1.7M
2020-02-03
|
+11.32%
2016-02-26
|
-10.12%
2016-01-04
|
+121.60%
2019-02
|
-32.14%
2016-01
|
2599 | 48.9% | 48.7% | |
| 广联达(002410) | 13.65 | 2025-09-26 | 2015-01-05 |
日K
分K
|
92.50
2021-01-21
|
8.35
2024-07-09
|
177.2M
2025-08-26
|
0.7M
2015-09-08
|
+10.05%
2024-07-15
|
-30.04%
2021-04-16
|
+43.37%
2024-09
|
-38.94%
2015-09
|
2566 | 48.1% | 50.6% | |
| 回天新材(300041) | 11.13 | 2025-09-26 | 2015-01-05 |
日K
分K
|
39.03
2015-04-07
|
6.05
2018-11-09
|
119.1M
2017-06-09
|
0.0M
2015-07-14
|
+14.70%
2022-04-22
|
-48.68%
2015-05-12
|
+41.99%
2021-07
|
-37.85%
2015-06
|
2577 | 48.6% | 48.7% | |
| 永新光学(603297) | 109.83 | 2025-09-26 | 2018-09-10 |
日K
分K
|
138.00
2022-01-18
|
23.88
2018-09-10
|
20.6M
2018-09-19
|
0.0M
2018-09-11
|
+10.01%
2019-07-24
|
-10.01%
2018-10-10
|
+73.78%
2021-11
|
-33.18%
2022-04
|
1676 | 47.8% | 51.1% | |
| 艾隆科技(688329) | 20.81 | 2025-09-26 | 2021-03-29 |
日K
分K
|
81.00
2021-07-08
|
11.30
2024-02-06
|
11.5M
2021-03-29
|
0.2M
2024-07-16
|
+20.03%
2024-02-08
|
-16.92%
2024-02-05
|
+48.51%
2021-05
|
-30.18%
2024-01
|
1057 | 47.7% | 50.9% | |
| 多瑞医药(301075) | 40.08 | 2025-09-26 | 2021-09-29 |
日K
分K
|
54.55
2021-09-29
|
12.60
2024-02-08
|
17.4M
2025-08-29
|
0.2M
2023-07-10
|
+20.02%
2024-07-30
|
-20.00%
2025-04-07
|
+57.00%
2021-11
|
-25.16%
2024-01
|
959 | 49.2% | 49.1% | |
| 机器人(300024) | 19.32 | 2025-09-26 | 2015-01-05 |
日K
分K
|
63.50
2015-04-24
|
7.04
2022-04-27
|
403.5M
2024-11-06
|
3.7M
2019-01-23
|
+20.03%
2024-10-30
|
-52.74%
2015-04-28
|
+71.97%
2015-05
|
-49.98%
2015-04
|
2603 | 48.9% | 49.5% | |
| 合力泰(002217) | 3.22 | 2025-09-26 | 2015-02-13 |
日K
分K
|
18.19
2015-04-15
|
0.99
2024-02-08
|
1,136.2M
2025-08-27
|
0.1M
2015-02-16
|
+10.27%
2024-02-22
|
-49.29%
2015-04-29
|
+31.06%
2019-01
|
-45.89%
2015-04
|
2485 | 45.6% | 49.3% | |
| 安达智能(688125) | 52.20 | 2025-09-26 | 2022-04-15 |
日K
分K
|
84.70
2022-08-29
|
24.10
2024-09-18
|
8.2M
2022-04-15
|
0.1M
2024-09-09
|
+18.32%
2022-08-17
|
-19.68%
2025-04-07
|
+39.09%
2022-07
|
-30.26%
2024-01
|
814 | 46.8% | 52.3% | |
| 北京君正(300223) | 81.81 | 2025-09-26 | 2015-01-05 |
日K
分K
|
199.97
2021-07-29
|
14.71
2015-09-02
|
63.1M
2025-02-26
|
0.1M
2017-04-07
|
+20.00%
2021-05-26
|
-14.45%
2025-04-07
|
+97.94%
2021-07
|
-41.75%
2017-04
|
2379 | 50.0% | 49.4% | |
| 九洲药业(603456) | 18.93 | 2025-09-26 | 2015-01-05 |
日K
分K
|
63.00
2021-11-29
|
5.50
2018-10-12
|
143.2M
2020-02-07
|
0.2M
2018-07-05
|
+10.12%
2018-01-24
|
-44.49%
2016-03-14
|
+36.63%
2015-05
|
-37.14%
2015-06
|
2563 | 46.4% | 51.1% | |