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 | ||||||
| 爱玛科技(603529) | 34.56 | 2025-09-29 | 2021-06-15 |
日K
分K
|
50.00
2023-04-10
|
15.99
2022-03-09
|
57.8M
2021-06-25
|
0.3M
2021-06-16
|
+10.02%
2022-03-18
|
-10.00%
2021-06-24
|
+44.86%
2021-06
|
-25.28%
2021-07
|
1033 | 47.4% | 51.5% | |
| 步森股份(002569) | 9.30 | 2025-09-29 | 2015-01-05 |
日K
分K
|
58.55
2017-04-10
|
4.20
2024-04-23
|
29.8M
2018-01-25
|
0.0M
2017-12-19
|
+10.04%
2018-09-04
|
-10.02%
2018-08-07
|
+40.77%
2015-12
|
-35.48%
2018-01
|
2148 | 46.9% | 49.2% | |
| 七 匹 狼(002029) | 7.97 | 2025-09-29 | 2015-01-05 |
日K
分K
|
33.68
2015-06-15
|
4.38
2024-02-05
|
134.7M
2024-12-03
|
1.2M
2019-07-29
|
+10.07%
2024-11-15
|
-10.03%
2015-08-21
|
+59.30%
2015-05
|
-30.33%
2016-01
|
2588 | 47.1% | 48.0% | |
| 中国石化(600028) | 5.31 | 2025-09-29 | 2015-01-05 |
日K
分K
|
9.27
2015-04-28
|
3.85
2020-10-23
|
2,638.6M
2015-04-28
|
23.5M
2019-12-24
|
+10.03%
2015-04-21
|
-10.04%
2015-07-02
|
+25.50%
2015-04
|
-16.67%
2018-12
|
2601 | 46.6% | 45.6% | |
| 西部材料(002149) | 17.16 | 2025-09-29 | 2015-01-05 |
日K
分K
|
25.50
2025-03-14
|
4.88
2018-10-19
|
99.9M
2020-12-25
|
0.2M
2015-10-30
|
+10.10%
2016-03-07
|
-48.36%
2015-05-06
|
+75.53%
2020-12
|
-43.83%
2015-05
|
2578 | 48.9% | 49.1% | |
| 宏发股份(600885) | 26.40 | 2025-09-29 | 2015-01-05 |
日K
分K
|
58.03
2021-11-12
|
18.45
2018-09-12
|
45.5M
2025-09-11
|
0.6M
2017-01-19
|
+10.02%
2024-02-06
|
-29.38%
2016-05-18
|
+24.33%
2024-09
|
-25.43%
2015-06
|
2601 | 47.6% | 51.5% | |
| 嵘泰股份(605133) | 40.89 | 2025-09-29 | 2021-02-24 |
日K
分K
|
49.11
2025-09-03
|
13.48
2022-04-27
|
24.7M
2021-11-18
|
0.2M
2021-02-26
|
+10.02%
2024-04-08
|
-10.01%
2022-04-22
|
+76.67%
2021-11
|
-28.97%
2024-01
|
1107 | 47.2% | 51.8% | |
| 春立医疗(688236) | 23.73 | 2025-09-29 | 2021-12-30 |
日K
分K
|
38.41
2023-04-10
|
10.31
2024-09-18
|
17.3M
2021-12-30
|
0.2M
2022-12-16
|
+18.99%
2023-04-04
|
-16.60%
2025-04-07
|
+32.69%
2024-09
|
-23.29%
2024-01
|
882 | 46.0% | 52.3% | |
| 大湖股份(600257) | 5.27 | 2025-09-29 | 2015-01-05 |
日K
分K
|
21.50
2015-06-15
|
3.21
2020-02-04
|
210.9M
2023-08-29
|
0.2M
2015-06-02
|
+10.12%
2015-06-08
|
-10.18%
2015-08-20
|
+43.77%
2023-08
|
-39.24%
2015-07
|
2443 | 48.5% | 47.2% | |
| 八方股份(603489) | 26.32 | 2025-09-29 | 2019-11-11 |
日K
分K
|
305.89
2021-10-26
|
15.83
2024-09-24
|
21.7M
2024-12-06
|
0.1M
2022-02-16
|
+15.23%
2019-11-14
|
-29.14%
2022-03-01
|
+31.89%
2019-11
|
-35.43%
2022-07
|
1411 | 47.7% | 51.4% | |
| 鸿合科技(002955) | 28.86 | 2025-09-29 | 2019-05-23 |
日K
分K
|
50.32
2020-03-20
|
13.85
2022-04-27
|
28.5M
2023-02-21
|
0.1M
2019-05-23
|
+10.03%
2021-12-10
|
-10.01%
2025-04-07
|
+47.77%
2022-10
|
-26.21%
2024-01
|
1530 | 49.0% | 49.7% | |
| 司南导航(688592) | 48.50 | 2025-09-29 | 2023-08-16 |
日K
分K
|
93.00
2023-08-18
|
25.88
2024-02-06
|
10.7M
2023-08-16
|
0.2M
2024-08-14
|
+20.79%
2023-08-16
|
-15.26%
2024-02-05
|
+34.00%
2024-09
|
-28.32%
2024-01
|
505 | 49.3% | 49.5% | |
| 启明信息(002232) | 20.84 | 2025-09-29 | 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% | |
| 重庆港九(600279) | 5.20 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.43
2015-06-18
|
3.28
2021-02-09
|
134.9M
2025-05-23
|
0.8M
2021-07-19
|
+10.11%
2021-11-23
|
-12.81%
2018-06-11
|
+48.24%
2015-10
|
-24.88%
2015-07
|
2590 | 48.1% | 46.8% | |
| 中国银行(601988) | 5.20 | 2025-09-29 | 2015-01-05 |
日K
分K
|
5.96
2015-07-09
|
2.96
2021-08-02
|
5,109.9M
2015-07-08
|
32.4M
2020-05-15
|
+10.05%
2023-04-17
|
-10.60%
2015-06-25
|
+14.07%
2018-01
|
-16.80%
2016-01
|
2581 | 43.2% | 41.8% | |
| 百傲化学(603360) | 24.69 | 2025-09-29 | 2017-02-06 |
日K
分K
|
36.88
2025-03-07
|
5.64
2024-02-06
|
56.2M
2024-11-12
|
0.0M
2017-02-07
|
+10.06%
2017-02-10
|
-29.78%
2025-05-22
|
+178.55%
2017-02
|
-37.05%
2022-06
|
2094 | 48.9% | 49.7% | |
| 来伊份(603777) | 12.92 | 2025-09-29 | 2016-10-12 |
日K
分K
|
58.84
2016-11-11
|
7.80
2024-09-18
|
96.0M
2025-01-16
|
0.0M
2016-10-13
|
+10.04%
2024-12-13
|
-10.03%
2025-01-06
|
+245.42%
2016-10
|
-28.92%
2018-08
|
2171 | 48.1% | 50.3% | |
| 百川能源(600681) | 3.87 | 2025-09-29 | 2015-01-22 |
日K
分K
|
16.44
2017-01-09
|
3.11
2025-04-07
|
76.2M
2021-09-10
|
0.9M
2021-02-08
|
+10.05%
2021-08-27
|
-21.44%
2017-01-10
|
+23.04%
2015-02
|
-25.00%
2017-05
|
2393 | 46.0% | 47.4% | |
| Goodwill E Health Info Co Ltd(688246) | 29.67 | 2025-09-29 | 2021-12-14 |
日K
分K
|
53.88
2023-04-07
|
15.01
2024-09-18
|
22.5M
2021-12-14
|
0.2M
2022-09-22
|
+20.01%
2022-11-08
|
-14.49%
2025-04-07
|
+45.33%
2022-10
|
-31.69%
2024-01
|
910 | 44.6% | 54.5% | |
| 东方钽业(000962) | 24.50 | 2025-09-29 | 2015-01-05 |
日K
分K
|
24.25
2025-09-08
|
5.11
2018-06-22
|
109.3M
2023-09-18
|
0.8M
2015-08-17
|
+10.05%
2018-07-11
|
-10.03%
2015-07-01
|
+46.44%
2021-07
|
-25.53%
2016-01
|
2435 | 51.5% | 46.2% | |
| 本钢板Ｂ(200761) | 1.28 | 2025-09-29 | 2015-04-15 |
日K
分K
|
4.86
2015-06-05
|
1.13
2024-09-03
|
13.3M
2021-08-27
|
0.0M
2022-12-29
|
+9.84%
2021-07-30
|
-25.27%
2022-06-01
|
+37.74%
2021-04
|
-20.46%
2022-06
|
2509 | 39.5% | 40.5% | |
| 威星智能(002849) | 15.28 | 2025-09-29 | 2017-02-17 |
日K
分K
|
45.73
2017-03-21
|
7.09
2022-04-27
|
56.4M
2024-11-12
|
0.0M
2017-02-21
|
+10.05%
2017-02-21
|
-29.53%
2021-04-30
|
+94.91%
2017-02
|
-26.86%
2024-01
|
2086 | 50.7% | 47.9% | |
| 科美诊断(688468) | 7.64 | 2025-09-29 | 2021-04-09 |
日K
分K
|
31.77
2021-04-09
|
5.28
2024-09-18
|
42.8M
2025-02-19
|
0.3M
2021-09-30
|
+20.02%
2021-04-15
|
-26.22%
2021-04-09
|
+36.80%
2022-10
|
-28.57%
2024-01
|
1076 | 46.2% | 51.1% | |
| 弘宇股份(002890) | 13.99 | 2025-09-29 | 2017-08-02 |
日K
分K
|
46.60
2017-08-29
|
6.40
2024-02-08
|
28.2M
2023-12-21
|
0.0M
2017-08-03
|
+10.05%
2025-04-08
|
-26.79%
2019-04-24
|
+124.44%
2017-08
|
-38.26%
2019-04
|
1962 | 51.2% | 46.8% | |
| 星云股份(300648) | 44.45 | 2025-09-29 | 2017-04-25 |
日K
分K
|
82.30
2021-08-13
|
9.45
2017-04-25
|
31.9M
2019-07-02
|
0.0M
2017-04-26
|
+20.02%
2024-03-26
|
-19.99%
2022-04-22
|
+94.35%
2021-07
|
-39.06%
2022-04
|
2041 | 49.6% | 49.4% | |
| TSI(603262) | 30.40 | 2025-09-29 | - |
日K
分K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| 黄河旋风(600172) | 5.06 | 2025-09-29 | 2015-01-05 |
日K
分K
|
17.10
2015-06-16
|
1.80
2024-07-25
|
412.9M
2024-12-10
|
0.3M
2015-05-22
|
+10.20%
2024-02-08
|
-38.93%
2015-03-26
|
+63.38%
2015-05
|
-33.03%
2018-04
|
2536 | 46.8% | 49.5% | |
| 和林微纳(688661) | 50.46 | 2025-09-29 | 2021-03-29 |
日K
分K
|
129.56
2021-11-24
|
20.10
2024-09-18
|
13.8M
2025-01-20
|
0.2M
2022-12-20
|
+27.52%
2021-03-29
|
-20.00%
2025-04-07
|
+66.32%
2021-04
|
-31.07%
2024-01
|
1068 | 47.3% | 52.2% | |
| 中胤时尚(300901) | 15.10 | 2025-09-29 | 2020-10-29 |
日K
分K
|
50.00
2020-10-29
|
5.03
2024-02-08
|
43.6M
2020-10-29
|
0.7M
2023-01-09
|
+20.03%
2024-12-06
|
-19.98%
2025-04-07
|
+27.66%
2024-11
|
-27.87%
2020-12
|
1186 | 50.1% | 47.3% | |
| Gdh Supertime Group Co Ltd(001338) | 11.30 | 2025-09-29 | 2022-11-16 |
日K
分K
|
31.19
2022-12-06
|
8.11
2024-02-06
|
97.5M
2022-11-25
|
0.4M
2022-11-18
|
+10.03%
2025-01-16
|
-9.99%
2022-12-16
|
+116.90%
2022-11
|
-16.78%
2024-01
|
687 | 47.6% | 50.2% | |
| 东贝集团(601956) | 7.52 | 2025-09-29 | 2020-12-25 |
日K
分K
|
13.75
2020-12-25
|
3.59
2024-02-07
|
191.3M
2025-04-29
|
1.4M
2021-11-08
|
+10.10%
2024-04-09
|
-10.06%
2024-04-11
|
+19.37%
2021-03
|
-25.60%
2020-12
|
1145 | 47.6% | 48.1% | |
| 飞亚达Ａ(000026) | 16.27 | 2025-09-29 | 2015-01-05 |
日K
分K
|
27.50
2015-06-05
|
6.70
2018-10-19
|
87.0M
2025-07-02
|
0.3M
2018-02-14
|
+10.06%
2020-05-12
|
-10.04%
2022-04-25
|
+110.59%
2020-07
|
-32.50%
2016-01
|
2594 | 49.6% | 48.0% | |
| 景旺电子(603228) | 63.81 | 2025-09-29 | 2017-01-06 |
日K
分K
|
69.04
2025-07-31
|
15.02
2024-02-05
|
83.0M
2025-06-30
|
0.0M
2017-01-09
|
+10.02%
2024-04-29
|
-27.13%
2018-05-02
|
+29.54%
2017-01
|
-31.43%
2017-04
|
2094 | 49.2% | 49.9% | |
| 铭普光磁(002902) | 23.76 | 2025-09-29 | 2017-09-29 |
日K
分K
|
40.51
2017-11-13
|
8.22
2022-04-27
|
94.4M
2024-03-15
|
0.0M
2017-10-09
|
+10.05%
2018-10-26
|
-10.01%
2018-03-23
|
+103.55%
2017-10
|
-25.39%
2024-01
|
1920 | 51.0% | 47.9% | |
| *ST跨境(002640) | 5.00 | 2025-09-29 | 2015-01-05 |
日K
分K
|
24.78
2017-10-11
|
1.21
2024-06-25
|
789.2M
2024-12-04
|
0.3M
2015-07-14
|
+10.27%
2024-08-23
|
-52.71%
2015-05-05
|
+81.63%
2024-09
|
-40.18%
2024-06
|
2513 | 46.8% | 50.3% | |
| 金新农(002548) | 4.99 | 2025-09-29 | 2015-01-05 |
日K
分K
|
30.78
2015-05-28
|
3.21
2024-02-07
|
123.2M
2025-04-09
|
0.1M
2015-07-21
|
+10.08%
2022-02-28
|
-21.11%
2018-05-16
|
+98.83%
2015-05
|
-35.12%
2015-06
|
2514 | 46.7% | 49.6% | |
| 路通视信(300555) | 9.98 | 2025-09-29 | 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% | |
| 艾华集团(603989) | 18.70 | 2025-09-29 | 2015-05-15 |
日K
分K
|
74.00
2015-06-04
|
11.16
2024-08-23
|
33.6M
2025-01-15
|
0.0M
2015-05-19
|
+10.03%
2025-01-14
|
-22.65%
2016-06-01
|
+159.49%
2015-05
|
-42.34%
2015-06
|
2511 | 49.1% | 49.8% | |
| Techshine Electronics Co Ltd(301379) | 28.66 | 2025-09-29 | 2022-11-01 |
日K
分K
|
35.76
2025-03-10
|
10.71
2024-02-06
|
30.1M
2025-06-19
|
0.4M
2023-01-12
|
+20.01%
2023-07-10
|
-27.65%
2025-05-29
|
+22.57%
2024-09
|
-28.79%
2024-01
|
698 | 49.3% | 49.3% | |
| 天雁B股(900946) | 0.25 | 2025-09-29 | 2015-01-05 |
日K
分K
|
0.96
2015-05-22
|
0.09
2024-06-07
|
12.1M
2015-04-14
|
0.0M
2019-10-17
|
+10.07%
2021-10-19
|
-10.06%
2015-06-19
|
+34.63%
2015-04
|
-22.28%
2023-05
|
2597 | 42.5% | 44.7% | |
| 浩通科技(301026) | 29.61 | 2025-09-29 | 2021-07-16 |
日K
分K
|
120.00
2021-07-16
|
17.08
2024-02-06
|
21.9M
2025-06-09
|
0.3M
2023-05-29
|
+20.01%
2024-07-09
|
-29.08%
2025-05-28
|
+27.41%
2024-09
|
-31.62%
2022-04
|
994 | 46.9% | 52.1% | |
| 南侨食品(605339) | 17.19 | 2025-09-29 | 2021-05-18 |
日K
分K
|
76.76
2021-06-03
|
12.64
2024-02-06
|
32.1M
2021-06-04
|
0.1M
2021-05-19
|
+10.03%
2025-01-15
|
-10.01%
2025-04-07
|
+135.87%
2021-05
|
-31.94%
2021-06
|
1052 | 48.0% | 49.9% | |
| 联瑞新材(688300) | 60.01 | 2025-09-29 | 2019-11-15 |
日K
分K
|
84.77
2020-07-14
|
23.91
2022-04-27
|
14.4M
2025-08-27
|
0.1M
2020-04-16
|
+20.01%
2023-04-06
|
-35.79%
2022-03-03
|
+41.99%
2019-12
|
-44.64%
2022-03
|
1415 | 48.1% | 51.2% | |
| 林洋能源(601222) | 6.11 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.71
2015-06-02
|
3.79
2018-10-19
|
284.9M
2021-09-03
|
0.5M
2015-07-14
|
+10.10%
2015-06-29
|
-10.78%
2016-01-04
|
+58.38%
2020-07
|
-30.62%
2015-06
|
2599 | 46.7% | 50.1% | |
| 旗天科技(300061) | 12.20 | 2025-09-29 | 2015-01-05 |
日K
分K
|
29.95
2016-05-04
|
3.15
2024-02-06
|
225.8M
2024-08-21
|
0.2M
2015-12-22
|
+20.11%
2024-06-24
|
-34.02%
2015-04-17
|
+118.29%
2021-04
|
-33.84%
2015-04
|
2470 | 47.9% | 50.1% | |
| 南卫股份(603880) | 6.10 | 2025-09-29 | 2017-08-07 |
日K
分K
|
21.04
2017-08-29
|
3.08
2024-07-18
|
44.8M
2020-02-10
|
0.0M
2017-08-07
|
+10.09%
2021-10-22
|
-43.56%
2019-04-24
|
+93.39%
2017-08
|
-46.31%
2019-04
|
1873 | 49.0% | 46.6% | |
| 江河集团(601886) | 7.30 | 2025-09-29 | 2015-01-05 |
日K
分K
|
22.02
2015-06-15
|
4.27
2024-08-23
|
89.3M
2015-07-08
|
0.4M
2015-07-13
|
+10.25%
2015-10-16
|
-10.21%
2015-09-08
|
+45.44%
2022-06
|
-21.68%
2022-04
|
2595 | 47.4% | 48.4% | |
| 燕京啤酒(000729) | 12.16 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.48
2023-04-14
|
5.35
2019-01-04
|
156.7M
2020-12-23
|
1.8M
2016-01-07
|
+10.04%
2019-04-03
|
-10.02%
2015-08-19
|
+28.29%
2022-06
|
-22.91%
2021-01
|
2603 | 47.6% | 48.2% | |
| 海天味业(603288) | 38.88 | 2025-09-29 | 2015-01-05 |
日K
分K
|
153.55
2021-01-08
|
12.90
2015-01-05
|
56.3M
2024-10-08
|
0.6M
2017-01-25
|
+68.06%
2015-01-30
|
-41.54%
2015-02-11
|
+33.99%
2024-09
|
-37.47%
2015-02
|
2601 | 49.3% | 49.4% | |
| 炬申股份(001202) | 15.75 | 2025-09-29 | 2021-04-29 |
日K
分K
|
31.81
2021-05-10
|
9.20
2024-02-08
|
27.6M
2025-03-25
|
0.2M
2021-05-07
|
+10.04%
2022-09-22
|
-10.02%
2022-03-07
|
+15.55%
2024-09
|
-22.37%
2024-01
|
1063 | 51.6% | 46.8% | |