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 | ||||||
| 长信科技(300088) | 6.97 | 2025-09-26 | 2015-01-05 |
日K
分K
|
25.18
2015-04-07
|
3.47
2015-09-15
|
492.2M
2024-08-30
|
0.8M
2016-02-29
|
+20.00%
2024-09-20
|
-52.84%
2015-04-13
|
+46.54%
2015-11
|
-45.59%
2015-04
|
2273 | 47.7% | 49.2% | |
| 三维通信(002115) | 10.62 | 2025-09-26 | 2015-01-05 |
日K
分K
|
27.29
2015-06-05
|
3.33
2022-04-27
|
458.3M
2024-12-17
|
0.3M
2015-08-25
|
+10.08%
2024-11-22
|
-26.69%
2017-06-15
|
+30.22%
2024-09
|
-33.40%
2016-01
|
2433 | 49.7% | 48.0% | |
| 云路股份(688190) | 106.27 | 2025-09-26 | 2021-11-26 |
日K
分K
|
147.02
2021-11-29
|
50.00
2022-04-28
|
20.1M
2021-11-26
|
0.1M
2023-08-16
|
+20.00%
2025-03-18
|
-10.88%
2025-04-07
|
+31.33%
2024-09
|
-25.94%
2022-03
|
922 | 45.7% | 53.5% | |
| 诺瓦星云(301589) | 173.44 | 2025-09-26 | 2024-02-08 |
日K
分K
|
282.22
2024-03-19
|
132.00
2025-04-07
|
10.2M
2024-02-08
|
0.2M
2025-05-26
|
+17.10%
2024-09-26
|
-17.21%
2025-04-07
|
+33.29%
2024-09
|
-26.97%
2024-10
|
385 | 48.1% | 50.6% | |
| 幸福蓝海(300528) | 21.51 | 2025-09-26 | 2016-08-08 |
日K
分K
|
43.17
2016-09-02
|
5.17
2021-11-03
|
87.0M
2025-07-31
|
0.0M
2016-08-10
|
+20.07%
2024-07-11
|
-19.98%
2024-09-26
|
+378.59%
2016-08
|
-25.21%
2016-09
|
2211 | 49.5% | 48.2% | |
| 智微智能(001339) | 60.87 | 2025-09-26 | 2022-08-15 |
日K
分K
|
77.30
2025-08-26
|
18.91
2022-10-11
|
45.7M
2023-02-17
|
0.2M
2022-08-16
|
+10.02%
2024-02-08
|
-10.01%
2024-04-16
|
+24.94%
2022-10
|
-24.03%
2024-01
|
748 | 47.9% | 51.2% | |
| 珠海冠宇(688772) | 23.45 | 2025-09-26 | 2021-10-15 |
日K
分K
|
64.60
2021-11-19
|
11.13
2024-02-06
|
83.3M
2025-08-26
|
1.5M
2022-04-07
|
+20.01%
2021-11-16
|
-19.93%
2025-04-07
|
+50.27%
2021-11
|
-39.22%
2024-01
|
952 | 47.5% | 51.1% | |
| 柯力传感(603662) | 74.64 | 2025-09-26 | 2019-08-06 |
日K
分K
|
90.89
2025-02-26
|
11.96
2022-04-27
|
65.7M
2024-12-11
|
0.1M
2019-08-07
|
+10.03%
2022-06-23
|
-14.40%
2020-06-15
|
+53.37%
2024-11
|
-30.65%
2024-01
|
1482 | 49.7% | 49.0% | |
| 全志科技(300458) | 50.18 | 2025-09-26 | 2015-05-15 |
日K
分K
|
79.75
2021-08-25
|
7.63
2015-05-15
|
141.9M
2024-10-21
|
0.0M
2015-05-18
|
+111.24%
2021-04-01
|
-53.28%
2020-12-25
|
+159.34%
2015-05
|
-54.01%
2020-12
|
2507 | 51.2% | 48.2% | |
| 文投控股(600715) | 2.64 | 2025-09-26 | 2015-01-05 |
日K
分K
|
26.96
2016-09-19
|
1.04
2024-02-08
|
531.4M
2023-12-14
|
0.0M
2015-11-26
|
+10.30%
2024-02-22
|
-10.23%
2024-02-01
|
+54.64%
2024-03
|
-46.03%
2024-04
|
2431 | 46.4% | 48.6% | |
| 八亿时空(688181) | 37.28 | 2025-09-26 | 2020-01-07 |
日K
分K
|
94.37
2020-07-14
|
14.05
2024-02-06
|
19.9M
2025-08-18
|
0.2M
2022-04-13
|
+20.00%
2024-11-21
|
-29.18%
2022-03-03
|
+50.59%
2024-11
|
-34.62%
2022-03
|
1373 | 49.7% | 48.9% | |
| 汉王科技(002362) | 24.07 | 2025-09-26 | 2015-01-05 |
日K
分K
|
59.68
2015-06-03
|
11.41
2022-04-27
|
104.2M
2023-03-02
|
0.7M
2021-10-25
|
+10.04%
2022-10-13
|
-10.02%
2024-02-05
|
+51.83%
2015-10
|
-36.21%
2015-06
|
2601 | 50.9% | 48.2% | |
| 英威腾(002334) | 9.56 | 2025-09-26 | 2015-01-05 |
日K
分K
|
18.46
2015-06-15
|
3.45
2020-02-04
|
307.5M
2022-08-22
|
0.5M
2015-08-06
|
+10.10%
2020-02-28
|
-10.09%
2020-01-22
|
+39.86%
2015-03
|
-33.69%
2015-07
|
2580 | 49.0% | 47.8% | |
| 艾罗能源(688717) | 75.00 | 2025-09-26 | 2024-01-03 |
日K
分K
|
125.00
2024-01-12
|
40.00
2024-07-03
|
12.8M
2024-01-03
|
0.4M
2024-06-27
|
+20.00%
2024-01-10
|
-19.54%
2025-04-07
|
+44.60%
2024-07
|
-30.39%
2024-04
|
411 | 44.8% | 54.3% | |
| 上海建工(600170) | 2.96 | 2025-09-26 | 2015-01-05 |
日K
分K
|
10.36
2015-06-03
|
1.88
2024-09-11
|
695.0M
2021-09-27
|
5.3M
2018-12-07
|
+10.15%
2021-10-13
|
-14.14%
2015-04-17
|
+45.39%
2021-09
|
-34.40%
2015-06
|
2581 | 42.8% | 44.9% | |
| 润建通信(002929) | 49.98 | 2025-09-26 | 2018-03-01 |
日K
分K
|
75.31
2025-02-24
|
20.15
2021-02-04
|
95.9M
2025-02-13
|
0.0M
2018-03-01
|
+10.01%
2018-03-23
|
-10.01%
2020-03-13
|
+67.67%
2018-03
|
-28.25%
2024-01
|
1832 | 50.1% | 49.0% | |
| 高测股份(688556) | 10.18 | 2025-09-26 | 2020-08-07 |
日K
分K
|
66.34
2022-07-04
|
6.44
2025-06-13
|
99.3M
2025-09-02
|
0.4M
2021-04-15
|
+80.97%
2022-04-27
|
-44.11%
2022-04-25
|
+155.04%
2021-08
|
-42.71%
2022-04
|
1239 | 45.3% | 53.8% | |
| 神州数码(000034) | 44.65 | 2025-09-26 | 2015-01-05 |
日K
分K
|
60.49
2025-02-20
|
6.00
2015-02-05
|
164.3M
2025-02-11
|
0.3M
2017-07-18
|
+10.05%
2015-09-10
|
-10.03%
2015-09-14
|
+58.52%
2022-10
|
-23.72%
2017-07
|
2168 | 48.5% | 50.3% | |
| HuangShan Googe Co Ltd(301581) | 55.78 | 2025-09-26 | 2025-01-03 |
日K
分K
|
99.99
2025-01-03
|
44.36
2025-04-07
|
15.8M
2025-01-03
|
0.6M
2025-04-29
|
+12.24%
2025-08-18
|
-20.00%
2025-04-07
|
-
-
|
-
-
|
169 | 47.3% | 50.3% | |
| 兆易创新(603986) | 190.21 | 2025-09-26 | 2016-08-18 |
日K
分K
|
235.13
2021-07-30
|
9.97
2016-08-18
|
104.8M
2024-12-19
|
0.0M
2016-08-19
|
+10.04%
2016-08-29
|
-32.22%
2019-04-25
|
+135.79%
2016-08
|
-43.12%
2019-04
|
1997 | 50.2% | 49.4% | |
| 三六零(601360) | 11.15 | 2025-09-26 | 2015-01-05 |
日K
分K
|
66.50
2018-01-05
|
6.19
2024-02-05
|
979.9M
2024-11-22
|
0.1M
2017-11-07
|
+10.11%
2015-10-08
|
-11.27%
2015-05-27
|
+405.69%
2017-11
|
-24.40%
2016-01
|
2477 | 47.4% | 50.7% | |
| 新致软件(688590) | 22.93 | 2025-09-26 | 2020-12-07 |
日K
分K
|
27.68
2025-02-14
|
8.57
2022-10-11
|
45.2M
2024-11-22
|
0.6M
2021-03-31
|
+20.03%
2024-09-30
|
-17.95%
2025-04-07
|
+43.11%
2024-09
|
-31.79%
2024-01
|
1159 | 47.8% | 51.1% | |
| 云南城投(600239) | 2.62 | 2025-09-26 | 2015-01-05 |
日K
分K
|
9.58
2015-04-27
|
1.52
2022-09-30
|
427.3M
2023-08-04
|
0.9M
2015-07-14
|
+55.82%
2016-03-21
|
-34.63%
2015-04-30
|
+55.91%
2024-09
|
-31.43%
2016-01
|
2363 | 44.5% | 47.3% | |
| 宁德时代(300750) | 380.40 | 2025-09-26 | 2018-06-11 |
日K
分K
|
424.99
2021-01-08
|
30.17
2018-06-11
|
137.6M
2024-10-08
|
0.0M
2018-06-12
|
+18.70%
2024-10-08
|
-43.13%
2021-03-30
|
+98.78%
2018-06
|
-48.06%
2021-03
|
1766 | 48.0% | 51.4% | |
| 万控智造(603070) | 13.72 | 2025-09-26 | 2022-03-10 |
日K
分K
|
42.58
2022-03-28
|
9.70
2024-02-06
|
49.1M
2022-03-23
|
0.4M
2022-03-11
|
+10.04%
2024-02-07
|
-10.03%
2025-04-07
|
+149.48%
2022-03
|
-44.50%
2022-04
|
854 | 49.5% | 48.7% | |
| 博思软件(300525) | 13.72 | 2025-09-26 | 2016-07-26 |
日K
分K
|
23.57
2020-08-03
|
1.90
2016-07-26
|
108.8M
2025-02-17
|
0.0M
2016-08-02
|
+15.78%
2025-03-06
|
-17.57%
2025-04-07
|
+389.52%
2016-08
|
-26.20%
2017-04
|
2195 | 47.6% | 50.1% | |
| 中金环境(300145) | 4.57 | 2025-09-26 | 2015-01-05 |
日K
分K
|
36.28
2015-04-13
|
2.02
2024-02-06
|
433.8M
2025-08-13
|
0.1M
2015-06-11
|
+16.27%
2024-09-12
|
-69.54%
2015-04-21
|
+29.39%
2024-09
|
-37.09%
2016-06
|
2455 | 46.1% | 47.0% | |
| 洪通燃气(605169) | 14.67 | 2025-09-26 | 2020-10-30 |
日K
分K
|
21.64
2025-08-14
|
6.27
2024-02-08
|
47.0M
2025-08-18
|
0.4M
2023-07-14
|
+10.04%
2022-07-22
|
-10.02%
2025-08-14
|
+48.30%
2021-09
|
-29.58%
2021-10
|
1175 | 48.8% | 47.9% | |
| 天玑科技(300245) | 14.99 | 2025-09-26 | 2015-01-05 |
日K
分K
|
44.69
2015-12-30
|
4.34
2024-02-06
|
163.6M
2025-02-26
|
0.1M
2015-07-20
|
+20.03%
2024-09-23
|
-20.02%
2025-04-07
|
+66.78%
2024-09
|
-39.20%
2016-01
|
2590 | 48.6% | 49.3% | |
| 中润光学(688307) | 39.10 | 2025-09-26 | 2023-02-16 |
日K
分K
|
55.22
2023-02-16
|
14.31
2024-02-07
|
13.9M
2023-02-16
|
0.3M
2024-01-19
|
+16.20%
2024-02-07
|
-18.16%
2025-04-07
|
+19.14%
2024-09
|
-32.13%
2024-01
|
627 | 49.9% | 48.3% | |
| Mabwell Shanghai Bioscience Co Ltd(688062) | 48.22 | 2025-09-26 | 2022-01-18 |
日K
分K
|
63.59
2025-09-02
|
12.96
2022-10-11
|
51.3M
2022-01-19
|
0.3M
2022-12-28
|
+30.20%
2022-01-18
|
-16.76%
2025-04-07
|
+25.19%
2023-04
|
-24.35%
2024-10
|
886 | 46.4% | 51.2% | |
| 肇民科技(301000) | 47.55 | 2025-09-26 | 2021-05-28 |
日K
分K
|
63.89
2021-05-28
|
7.86
2024-02-08
|
52.5M
2024-12-04
|
0.2M
2021-10-22
|
+20.02%
2025-01-09
|
-45.15%
2022-03-24
|
+42.03%
2024-11
|
-47.09%
2022-03
|
1045 | 45.9% | 52.9% | |
| 丰立智能(301368) | 72.23 | 2025-09-26 | 2022-12-15 |
日K
分K
|
101.04
2025-03-07
|
19.62
2022-12-29
|
24.5M
2024-12-10
|
1.1M
2023-05-16
|
+20.01%
2023-05-23
|
-19.99%
2025-04-07
|
+166.49%
2023-05
|
-38.11%
2024-01
|
666 | 49.8% | 49.1% | |
| 美亚柏科(300188) | 15.28 | 2025-09-26 | 2015-01-05 |
日K
分K
|
52.30
2015-12-31
|
9.21
2024-02-06
|
175.8M
2025-08-14
|
0.0M
2015-08-24
|
+20.01%
2021-07-07
|
-45.98%
2015-04-02
|
+44.53%
2024-09
|
-44.66%
2015-04
|
2521 | 49.6% | 49.0% | |
| 北京宇信科技集团股份有限公司(300674) | 24.70 | 2025-09-26 | 2018-11-07 |
日K
分K
|
69.55
2020-07-21
|
9.68
2024-08-23
|
215.2M
2024-10-16
|
0.0M
2018-11-08
|
+20.03%
2024-09-27
|
-36.08%
2020-07-29
|
+184.80%
2018-11
|
-30.41%
2018-12
|
1664 | 49.5% | 49.5% | |
| 恒生电子(600570) | 33.47 | 2025-09-26 | 2015-01-05 |
日K
分K
|
179.80
2015-06-11
|
15.23
2024-08-28
|
248.8M
2024-10-10
|
4.1M
2017-01-24
|
+10.61%
2015-04-02
|
-45.17%
2020-07-21
|
+63.27%
2016-03
|
-43.75%
2020-07
|
2594 | 48.8% | 50.4% | |
| 泽璟制药(688266) | 106.50 | 2025-09-26 | 2020-01-23 |
日K
分K
|
134.17
2025-07-18
|
21.68
2022-04-27
|
35.1M
2020-01-23
|
0.3M
2021-04-07
|
+20.01%
2022-06-01
|
-11.12%
2020-12-10
|
+35.63%
2020-07
|
-28.31%
2022-04
|
1367 | 48.1% | 51.2% | |
| 晶方科技(603005) | 31.81 | 2025-09-26 | 2015-01-05 |
日K
分K
|
82.46
2020-02-24
|
9.66
2019-08-06
|
210.8M
2024-11-13
|
0.6M
2015-01-12
|
+10.13%
2016-06-20
|
-36.69%
2020-04-23
|
+86.75%
2020-01
|
-33.18%
2015-08
|
2598 | 50.2% | 49.1% | |
| 泰恩康(301263) | 33.75 | 2025-09-26 | 2022-03-29 |
日K
分K
|
42.26
2025-07-17
|
11.65
2024-02-06
|
71.0M
2022-03-29
|
0.7M
2024-07-16
|
+19.99%
2022-04-06
|
-18.64%
2022-04-07
|
+54.41%
2022-06
|
-21.88%
2022-04
|
841 | 50.4% | 46.5% | |
| 银轮股份(002126) | 40.21 | 2025-09-26 | 2015-01-05 |
日K
分K
|
41.20
2025-08-19
|
5.38
2015-09-15
|
114.8M
2025-03-06
|
0.8M
2015-07-14
|
+10.04%
2022-06-14
|
-49.48%
2015-03-17
|
+43.32%
2020-02
|
-39.22%
2015-03
|
2569 | 48.6% | 49.6% | |
| 安培龙(301413) | 162.00 | 2025-09-26 | 2023-12-18 |
日K
分K
|
152.00
2025-09-08
|
27.97
2024-02-08
|
17.3M
2023-12-18
|
0.5M
2024-09-11
|
+18.54%
2024-09-30
|
-20.00%
2025-04-07
|
+27.00%
2024-11
|
-35.71%
2024-01
|
422 | 47.9% | 50.7% | |
| Suzhou Huazhijie Telecom(603400) | 61.86 | 2025-09-26 | - |
日K
分K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| 鲁阳节能(002088) | 12.63 | 2025-09-26 | 2015-01-05 |
日K
分K
|
28.28
2022-09-06
|
6.01
2020-02-04
|
39.5M
2020-11-12
|
0.0M
2015-07-23
|
+10.06%
2015-07-07
|
-32.93%
2015-05-21
|
+29.46%
2015-08
|
-27.11%
2019-09
|
2588 | 49.9% | 47.3% | |
| 秦川机床(000837) | 13.60 | 2025-09-26 | 2015-01-05 |
日K
分K
|
23.85
2015-06-12
|
3.31
2020-02-04
|
217.3M
2025-09-03
|
0.2M
2015-07-14
|
+10.10%
2019-03-22
|
-10.04%
2016-01-26
|
+65.60%
2021-08
|
-33.92%
2016-01
|
2595 | 49.9% | 46.8% | |
| 广立微(301095) | 90.01 | 2025-09-26 | 2022-08-05 |
日K
分K
|
162.00
2022-08-08
|
34.34
2024-09-18
|
30.5M
2022-08-05
|
0.7M
2022-12-20
|
+20.01%
2025-05-29
|
-15.34%
2022-09-30
|
+37.30%
2022-10
|
-40.20%
2022-08
|
754 | 45.9% | 52.9% | |
| 映翰通(688080) | 55.68 | 2025-09-26 | 2020-02-12 |
日K
分K
|
159.88
2020-02-13
|
21.44
2024-02-06
|
12.1M
2025-02-07
|
0.1M
2020-12-03
|
+20.02%
2024-02-08
|
-29.80%
2022-03-03
|
+33.39%
2021-11
|
-36.72%
2022-03
|
1355 | 47.3% | 51.8% | |
| 伟测科技(688372) | 83.51 | 2025-09-26 | 2022-10-26 |
日K
分K
|
136.96
2023-09-05
|
33.97
2024-07-18
|
23.6M
2025-08-21
|
0.2M
2023-08-08
|
+19.98%
2024-09-27
|
-19.84%
2025-06-11
|
+33.10%
2024-09
|
-31.26%
2024-01
|
702 | 46.3% | 53.0% | |
| 汇通能源(600605) | 33.95 | 2025-09-26 | 2015-01-05 |
日K
分K
|
43.40
2024-11-28
|
6.53
2022-04-27
|
46.9M
2022-11-02
|
0.1M
2015-07-08
|
+10.05%
2019-07-19
|
-28.57%
2019-04-18
|
+64.92%
2022-09
|
-37.75%
2019-04
|
2583 | 52.0% | 46.1% | |
| 赛微电子(300456) | 24.89 | 2025-09-26 | 2015-05-14 |
日K
分K
|
74.64
2015-06-12
|
8.40
2015-05-14
|
137.6M
2025-08-19
|
0.0M
2015-05-19
|
+20.02%
2024-09-30
|
-46.03%
2017-06-06
|
+185.13%
2015-05
|
-43.93%
2017-06
|
2364 | 50.8% | 47.9% | |
| 博睿数据(688229) | 63.02 | 2025-09-26 | 2020-08-17 |
日K
分K
|
184.99
2020-09-03
|
20.18
2024-02-07
|
8.3M
2025-07-14
|
0.0M
2022-05-30
|
+20.01%
2025-02-10
|
-20.01%
2024-02-02
|
+44.22%
2023-03
|
-29.55%
2024-01
|
1233 | 46.6% | 52.5% | |