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 | ||||||
| 大众交通(600611) | 6.04 | 2025-09-29 | 2015-01-05 |
日K
分K
|
18.63
2015-06-10
|
2.27
2024-02-06
|
598.2M
2024-10-10
|
1.6M
2021-11-08
|
+10.11%
2024-06-28
|
-10.17%
2015-08-14
|
+252.13%
2024-07
|
-31.89%
2016-01
|
2599 | 45.1% | 46.1% | |
| Guangdong Xinyaguang Cable Co Ltd(001382) | 20.53 | 2025-09-29 | 2025-03-21 |
日K
分K
|
37.00
2025-03-21
|
19.73
2025-06-23
|
48.4M
2025-03-21
|
1.4M
2025-09-10
|
+10.02%
2025-04-03
|
-12.82%
2025-03-25
|
-
-
|
-
-
|
120 | 45.0% | 51.7% | |
| 上汽集团(600104) | 16.90 | 2025-09-29 | 2015-01-05 |
日K
分K
|
37.66
2018-03-13
|
11.49
2024-09-13
|
345.7M
2024-11-14
|
3.7M
2016-01-07
|
+10.02%
2021-11-02
|
-10.46%
2015-07-20
|
+36.38%
2024-11
|
-14.94%
2021-07
|
2581 | 47.9% | 50.1% | |
| 桂发祥(002820) | 12.07 | 2025-09-29 | 2016-11-18 |
日K
分K
|
68.19
2016-12-05
|
6.69
2024-09-18
|
99.1M
2024-12-04
|
0.0M
2016-11-22
|
+10.06%
2018-02-28
|
-39.68%
2017-04-12
|
+114.35%
2016-11
|
-45.81%
2017-04
|
2134 | 50.7% | 47.1% | |
| 上海能源(600508) | 12.06 | 2025-09-29 | 2015-01-05 |
日K
分K
|
22.74
2022-06-10
|
7.61
2020-04-28
|
116.9M
2022-04-21
|
0.5M
2019-08-13
|
+10.05%
2020-11-26
|
-10.36%
2015-07-01
|
+51.13%
2022-04
|
-30.66%
2015-07
|
2601 | 49.8% | 47.1% | |
| 光明乳业(600597) | 8.43 | 2025-09-29 | 2015-01-05 |
日K
分K
|
28.70
2015-06-15
|
7.12
2018-10-30
|
120.9M
2015-07-27
|
0.5M
2015-06-11
|
+10.03%
2021-01-05
|
-10.13%
2015-07-06
|
+29.56%
2020-05
|
-27.61%
2016-01
|
2526 | 47.4% | 49.6% | |
| 深 赛 格(000058) | 9.62 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.10
2015-06-19
|
3.72
2018-10-19
|
158.4M
2022-12-07
|
0.6M
2015-07-14
|
+10.11%
2019-08-08
|
-10.07%
2018-06-11
|
+94.91%
2019-08
|
-24.91%
2020-08
|
2515 | 49.6% | 47.8% | |
| 重庆百货(600729) | 26.35 | 2025-09-29 | 2015-01-05 |
日K
分K
|
47.62
2015-06-11
|
16.91
2024-08-27
|
43.1M
2015-07-08
|
0.6M
2021-10-19
|
+10.02%
2015-07-08
|
-20.46%
2022-05-12
|
+45.71%
2024-09
|
-25.63%
2016-01
|
2439 | 48.0% | 50.7% | |
| 睿创微纳(688002) | 84.99 | 2025-09-29 | 2019-07-22 |
日K
分K
|
129.48
2021-08-30
|
23.56
2024-08-28
|
41.5M
2019-07-22
|
0.8M
2020-04-14
|
+20.01%
2024-09-30
|
-20.01%
2024-04-08
|
+60.42%
2024-09
|
-27.81%
2022-03
|
1493 | 49.1% | 50.2% | |
| 盛通股份(002599) | 8.37 | 2025-09-29 | 2015-01-05 |
日K
分K
|
37.87
2015-04-29
|
3.30
2021-02-01
|
191.9M
2025-02-21
|
0.3M
2015-07-07
|
+10.09%
2022-03-07
|
-49.99%
2015-05-08
|
+135.01%
2021-08
|
-45.50%
2017-07
|
2508 | 47.1% | 49.1% | |
| 建新股份(300107) | 7.16 | 2025-09-29 | 2015-01-05 |
日K
分K
|
18.92
2018-05-21
|
2.99
2024-02-06
|
151.0M
2024-10-31
|
1.3M
2019-10-24
|
+20.10%
2024-03-06
|
-20.00%
2025-04-07
|
+75.43%
2024-03
|
-26.90%
2016-01
|
2603 | 49.6% | 46.9% | |
| 南方航空(600029) | 5.95 | 2025-09-29 | 2015-01-05 |
日K
分K
|
16.74
2015-06-24
|
4.38
2015-02-06
|
736.0M
2015-03-18
|
11.2M
2019-09-30
|
+10.24%
2015-03-05
|
-10.31%
2015-08-14
|
+53.28%
2015-03
|
-28.27%
2015-08
|
2598 | 47.7% | 48.8% | |
| Intsig Information Co Ltd(688615) | 149.74 | 2025-09-29 | 2024-09-26 |
日K
分K
|
507.00
2024-10-08
|
88.93
2024-09-26
|
14.4M
2024-09-26
|
0.4M
2025-03-19
|
+95.99%
2024-09-27
|
-49.97%
2024-10-08
|
+115.64%
2024-09
|
-38.57%
2024-10
|
234 | 50.4% | 47.9% | |
| Zerun Co Ltd(301636) | 58.23 | 2025-09-29 | 2025-05-16 |
日K
分K
|
74.18
2025-05-16
|
52.26
2025-06-19
|
12.0M
2025-05-16
|
0.8M
2025-08-04
|
+6.36%
2025-07-08
|
-11.16%
2025-05-19
|
-
-
|
-
-
|
84 | 47.6% | 46.4% | |
| 常青科技(603125) | 16.61 | 2025-09-29 | 2023-04-10 |
日K
分K
|
37.24
2023-04-10
|
14.33
2025-06-03
|
57.4M
2025-07-02
|
0.6M
2024-08-16
|
+10.01%
2023-09-04
|
-31.16%
2025-05-15
|
+18.53%
2024-09
|
-31.80%
2023-04
|
591 | 48.9% | 48.7% | |
| 国新B股(900913) | 0.24 | 2025-09-29 | 2015-01-05 |
日K
分K
|
2.52
2015-05-28
|
0.15
2024-04-25
|
11.9M
2022-08-24
|
0.0M
2018-09-07
|
+10.13%
2020-09-07
|
-30.73%
2022-05-13
|
+32.56%
2020-07
|
-30.68%
2015-06
|
2600 | 42.1% | 47.4% | |
| 中简科技(300777) | 35.54 | 2025-09-29 | 2019-05-16 |
日K
分K
|
70.80
2021-11-25
|
7.27
2019-05-16
|
41.2M
2024-10-25
|
0.0M
2019-05-17
|
+15.86%
2024-03-28
|
-16.24%
2024-10-09
|
+185.45%
2019-05
|
-29.91%
2024-01
|
1539 | 49.1% | 50.3% | |
| 智动力(300686) | 15.39 | 2025-09-29 | 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% | |
| 引力传媒(603598) | 16.57 | 2025-09-29 | 2015-05-27 |
日K
分K
|
38.05
2015-11-30
|
4.32
2015-05-27
|
95.2M
2024-12-17
|
0.0M
2015-06-02
|
+10.05%
2022-01-10
|
-10.02%
2022-04-25
|
+306.01%
2015-06
|
-32.16%
2015-08
|
2325 | 49.7% | 49.0% | |
| 中百集团(000759) | 7.10 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.56
2025-01-03
|
2.71
2024-02-08
|
280.3M
2025-01-03
|
0.5M
2021-11-23
|
+10.12%
2024-04-26
|
-10.05%
2015-07-06
|
+187.47%
2024-12
|
-28.08%
2015-07
|
2601 | 48.5% | 46.5% | |
| 百大集团(600865) | 9.43 | 2025-09-29 | 2015-01-05 |
日K
分K
|
31.15
2015-06-16
|
5.25
2018-10-19
|
86.4M
2016-12-12
|
0.4M
2018-12-19
|
+10.22%
2015-07-29
|
-10.62%
2015-06-26
|
+52.38%
2024-10
|
-41.36%
2016-01
|
2593 | 50.1% | 46.7% | |
| 日出东方(603366) | 9.42 | 2025-09-29 | 2015-01-05 |
日K
分K
|
36.96
2015-05-27
|
3.12
2018-10-19
|
230.3M
2024-11-29
|
0.7M
2018-09-28
|
+103.12%
2015-02-10
|
-49.79%
2015-01-30
|
+389.44%
2024-11
|
-40.50%
2024-12
|
2600 | 48.8% | 47.0% | |
| 四川路桥(600039) | 8.24 | 2025-09-29 | 2015-01-05 |
日K
分K
|
13.42
2021-12-02
|
2.94
2018-06-19
|
355.4M
2024-10-17
|
3.5M
2017-12-22
|
+10.32%
2015-09-07
|
-31.67%
2022-02-28
|
+29.53%
2021-10
|
-21.84%
2024-07
|
2579 | 47.3% | 47.2% | |
| 彩虹集团(003023) | 22.36 | 2025-09-29 | 2020-12-11 |
日K
分K
|
45.01
2022-10-14
|
11.98
2024-02-07
|
35.7M
2025-07-28
|
0.2M
2021-09-28
|
+10.02%
2025-07-24
|
-10.02%
2025-04-07
|
+96.48%
2022-09
|
-25.49%
2022-10
|
1155 | 49.6% | 48.4% | |
| 赫美集团(002356) | 3.53 | 2025-09-29 | 2015-01-05 |
日K
分K
|
47.00
2015-06-12
|
0.86
2021-01-18
|
188.0M
2025-07-11
|
0.1M
2019-05-07
|
+10.18%
2024-07-26
|
-41.01%
2016-06-16
|
+126.49%
2019-03
|
-59.33%
2019-05
|
2443 | 44.9% | 50.9% | |
| 万凯新材(301216) | 19.95 | 2025-09-29 | 2022-03-29 |
日K
分K
|
24.61
2022-07-25
|
8.98
2024-09-18
|
58.8M
2025-07-30
|
0.9M
2024-07-26
|
+14.78%
2022-03-30
|
-18.64%
2025-04-07
|
+18.10%
2024-09
|
-17.69%
2024-01
|
841 | 49.2% | 48.6% | |
| 恒瑞医药(600276) | 69.20 | 2025-09-29 | 2015-01-05 |
日K
分K
|
97.39
2021-01-08
|
23.71
2016-05-27
|
194.2M
2025-09-11
|
2.2M
2016-01-07
|
+20.53%
2016-03-21
|
-23.06%
2016-05-04
|
+27.22%
2020-12
|
-26.05%
2016-05
|
2600 | 50.7% | 48.6% | |
| 益丰药房(603939) | 24.61 | 2025-09-29 | 2015-02-17 |
日K
分K
|
84.79
2020-11-13
|
14.02
2015-02-17
|
50.5M
2015-03-03
|
0.0M
2015-02-26
|
+10.02%
2015-02-26
|
-28.86%
2022-02-28
|
+53.38%
2015-05
|
-41.71%
2015-08
|
2454 | 48.2% | 50.7% | |
| 零点有数(301169) | 43.26 | 2025-09-29 | 2021-11-03 |
日K
分K
|
79.15
2023-08-30
|
25.55
2024-06-11
|
18.1M
2023-08-24
|
0.3M
2022-09-22
|
+20.01%
2023-08-23
|
-15.28%
2024-11-14
|
+78.92%
2023-08
|
-28.69%
2024-01
|
939 | 49.9% | 49.3% | |
| 贵绳股份(600992) | 14.02 | 2025-09-29 | 2015-01-05 |
日K
分K
|
38.80
2022-09-08
|
5.28
2021-02-08
|
67.1M
2021-06-10
|
0.5M
2018-08-24
|
+10.08%
2015-05-11
|
-11.05%
2015-08-18
|
+64.52%
2022-08
|
-24.08%
2022-09
|
2601 | 48.8% | 48.4% | |
| 海格通信(002465) | 12.85 | 2025-09-29 | 2015-01-05 |
日K
分K
|
25.50
2015-06-03
|
7.00
2018-10-30
|
415.8M
2025-06-03
|
1.9M
2015-07-20
|
+10.05%
2015-07-20
|
-10.06%
2015-09-11
|
+34.30%
2015-05
|
-26.86%
2015-06
|
2475 | 48.5% | 48.5% | |
| BBK Test Systems Co Ltd(301598) | 65.00 | 2025-09-29 | 2024-12-20 |
日K
分K
|
110.00
2024-12-20
|
49.30
2025-04-09
|
11.0M
2024-12-20
|
0.4M
2025-06-23
|
+9.87%
2025-02-06
|
-19.99%
2025-04-07
|
+-19.09%
2024-12
|
-19.09%
2024-12
|
178 | 53.9% | 43.3% | |
| 好想你(002582) | 9.28 | 2025-09-29 | 2015-01-05 |
日K
分K
|
32.00
2015-04-15
|
4.28
2024-09-18
|
173.2M
2025-03-03
|
0.2M
2016-02-24
|
+10.11%
2016-02-29
|
-49.57%
2015-04-28
|
+50.00%
2015-05
|
-44.54%
2015-04
|
2468 | 47.2% | 50.0% | |
| 莲花健康(600186) | 5.80 | 2025-09-29 | 2015-01-05 |
日K
分K
|
10.50
2015-05-19
|
1.13
2019-06-05
|
603.9M
2025-02-12
|
0.8M
2020-01-21
|
+10.26%
2018-06-28
|
-10.10%
2018-01-25
|
+49.13%
2023-09
|
-30.91%
2024-01
|
2500 | 44.9% | 47.4% | |
| 齐鲁银行(601665) | 5.80 | 2025-09-29 | 2021-06-18 |
日K
分K
|
12.43
2021-06-25
|
3.74
2023-07-10
|
301.9M
2021-06-24
|
7.3M
2021-11-09
|
+10.05%
2024-01-26
|
-10.33%
2022-04-21
|
+20.47%
2021-06
|
-27.48%
2021-07
|
1030 | 45.5% | 47.8% | |
| 神工股份(688233) | 45.20 | 2025-09-29 | 2020-02-21 |
日K
分K
|
104.99
2021-08-13
|
13.64
2024-09-18
|
27.1M
2020-02-21
|
0.4M
2020-10-27
|
+20.00%
2024-09-30
|
-20.01%
2023-04-21
|
+45.84%
2021-11
|
-37.64%
2024-01
|
1349 | 46.3% | 53.1% | |
| 腾景科技(688195) | 119.96 | 2025-09-29 | 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% | |
| 帝尔激光(300776) | 72.58 | 2025-09-29 | 2019-05-17 |
日K
分K
|
174.18
2021-12-31
|
27.05
2019-05-17
|
28.3M
2023-09-06
|
0.0M
2019-05-21
|
+20.00%
2024-05-16
|
-40.62%
2022-03-18
|
+57.36%
2019-05
|
-33.01%
2022-03
|
1538 | 47.5% | 51.8% | |
| Guizhou Zhongyida Co Ltd(600610) | 0.35 | 2025-09-29 | 2015-01-05 |
日K
分K
|
1.20
2015-05-28
|
0.08
2024-06-07
|
34.4M
2015-05-07
|
0.0M
2018-07-03
|
+13.41%
2020-08-17
|
-12.63%
2024-05-27
|
+88.49%
2015-05
|
-59.13%
2018-07
|
2117 | 44.4% | 46.3% | |
| Reach Machinery Co Ltd(301596) | 88.43 | 2025-09-29 | 2024-05-13 |
日K
分K
|
173.01
2025-02-12
|
55.50
2024-09-24
|
10.7M
2024-05-13
|
0.5M
2025-06-11
|
+20.73%
2024-05-13
|
-20.00%
2025-04-07
|
+62.38%
2024-05
|
-30.38%
2024-06
|
329 | 48.3% | 50.2% | |
| 汇隆新材(301057) | 22.96 | 2025-09-29 | 2021-09-09 |
日K
分K
|
28.88
2021-09-09
|
8.13
2024-02-07
|
22.2M
2025-05-15
|
0.3M
2022-12-29
|
+18.69%
2022-04-28
|
-17.58%
2025-04-07
|
+20.95%
2024-09
|
-25.39%
2024-01
|
971 | 52.0% | 45.6% | |
| 瑞泰科技(002066) | 14.92 | 2025-09-29 | 2015-01-05 |
日K
分K
|
35.50
2015-06-24
|
6.00
2018-10-19
|
69.5M
2022-06-07
|
0.5M
2020-02-03
|
+10.07%
2018-10-22
|
-10.05%
2018-02-05
|
+50.65%
2022-05
|
-26.07%
2022-06
|
2590 | 50.7% | 47.2% | |
| 创元科技(000551) | 11.47 | 2025-09-29 | 2015-01-05 |
日K
分K
|
16.88
2015-06-12
|
3.93
2018-10-19
|
133.2M
2020-05-28
|
0.4M
2015-07-14
|
+10.06%
2019-04-18
|
-10.06%
2018-06-08
|
+45.93%
2020-05
|
-35.21%
2016-01
|
2578 | 51.0% | 46.0% | |
| 华大九天(301269) | 123.71 | 2025-09-29 | 2022-07-29 |
日K
分K
|
155.00
2024-11-12
|
68.06
2022-07-29
|
50.8M
2022-07-29
|
0.5M
2024-08-27
|
+20.00%
2024-11-08
|
-12.20%
2022-08-24
|
+34.34%
2024-11
|
-25.90%
2024-01
|
749 | 48.2% | 51.3% | |
| 南 京 港(002040) | 10.22 | 2025-09-29 | 2015-01-05 |
日K
分K
|
27.18
2017-03-30
|
4.88
2024-02-06
|
132.6M
2025-05-22
|
0.4M
2016-02-15
|
+10.12%
2018-07-19
|
-23.72%
2017-06-08
|
+35.91%
2016-12
|
-25.00%
2016-02
|
2463 | 49.8% | 46.4% | |
| 老凤祥(600612) | 49.96 | 2025-09-29 | 2015-01-05 |
日K
分K
|
89.49
2024-04-08
|
28.38
2018-08-16
|
14.4M
2025-09-09
|
0.2M
2016-01-07
|
+10.05%
2015-06-02
|
-10.68%
2015-07-10
|
+27.07%
2024-09
|
-21.46%
2024-06
|
2598 | 48.7% | 50.4% | |
| 光大银行(601818) | 3.40 | 2025-09-29 | 2015-01-05 |
日K
分K
|
6.50
2015-06-09
|
2.72
2022-10-31
|
1,952.9M
2015-04-28
|
23.6M
2018-12-11
|
+10.19%
2015-10-23
|
-9.92%
2015-01-16
|
+17.26%
2024-09
|
-15.45%
2015-01
|
2590 | 42.2% | 45.6% | |
| 亚威股份(002559) | 11.32 | 2025-09-29 | 2015-01-05 |
日K
分K
|
30.85
2015-06-03
|
3.97
2018-10-19
|
270.5M
2023-11-28
|
0.7M
2018-02-23
|
+10.08%
2022-09-27
|
-50.07%
2015-03-26
|
+60.42%
2023-11
|
-38.21%
2015-03
|
2590 | 50.0% | 46.9% | |
| 岳阳兴长(000819) | 16.92 | 2025-09-29 | 2015-01-05 |
日K
分K
|
57.83
2015-05-27
|
5.53
2021-02-04
|
59.4M
2022-01-06
|
0.3M
2015-07-08
|
+10.08%
2018-03-16
|
-10.04%
2015-08-24
|
+98.81%
2021-12
|
-38.33%
2022-01
|
2599 | 48.4% | 49.7% | |
| 金风科技(002202) | 14.57 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.18
2015-06-08
|
6.37
2024-02-05
|
508.8M
2021-09-03
|
4.3M
2017-02-03
|
+10.10%
2018-07-06
|
-18.30%
2015-07-28
|
+33.11%
2019-01
|
-32.51%
2015-07
|
2597 | 48.0% | 49.9% | |