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 | ||||||
| 泛微网络(603039) | 55.80 | 2025-09-26 | 2017-01-13 |
日K
分K
|
93.44
2023-04-06
|
14.50
2017-01-13
|
14.3M
2017-02-10
|
0.0M
2017-01-18
|
+10.05%
2017-01-18
|
-32.64%
2017-04-27
|
+135.86%
2017-01
|
-40.90%
2017-04
|
2036 | 47.3% | 51.8% | |
| 精测电子(300567) | 80.50 | 2025-09-26 | 2016-11-22 |
日K
分K
|
118.00
2023-04-20
|
11.95
2016-11-22
|
34.7M
2021-07-08
|
0.0M
2016-11-28
|
+50.01%
2019-05-01
|
-40.00%
2019-05-03
|
+77.20%
2016-11
|
-42.29%
2019-05
|
2144 | 48.4% | 50.7% | |
| 大众公用(600635) | 5.15 | 2025-09-26 | 2015-01-05 |
日K
分K
|
16.88
2015-06-05
|
2.54
2024-02-05
|
532.4M
2024-10-30
|
2.8M
2018-08-22
|
+10.41%
2015-05-26
|
-10.11%
2024-07-18
|
+50.60%
2018-11
|
-33.01%
2015-06
|
2597 | 45.7% | 47.4% | |
| 安彩高科(600207) | 5.15 | 2025-09-26 | 2015-03-12 |
日K
分K
|
17.30
2015-12-22
|
2.90
2024-02-06
|
207.5M
2024-03-13
|
0.5M
2015-03-12
|
+10.12%
2025-05-19
|
-10.49%
2015-08-20
|
+94.95%
2015-10
|
-28.17%
2018-06
|
2537 | 48.6% | 47.9% | |
| 上能电气(300827) | 32.43 | 2025-09-26 | 2020-04-10 |
日K
分K
|
102.78
2021-08-10
|
12.50
2020-04-21
|
141.0M
2025-09-04
|
0.0M
2020-04-14
|
+20.01%
2021-03-19
|
-42.74%
2020-04-16
|
+175.73%
2021-07
|
-30.95%
2022-04
|
1303 | 47.1% | 52.2% | |
| 宸展光电(003019) | 36.92 | 2025-09-26 | 2020-11-17 |
日K
分K
|
44.10
2025-08-22
|
13.93
2024-02-05
|
26.9M
2025-08-25
|
0.0M
2020-11-18
|
+10.02%
2024-03-18
|
-10.98%
2022-02-22
|
+35.05%
2021-11
|
-26.85%
2024-01
|
1173 | 49.1% | 49.7% | |
| 华勤技术(603296) | 104.55 | 2025-09-26 | 2023-08-08 |
日K
分K
|
105.98
2025-02-24
|
36.32
2024-02-05
|
28.0M
2025-09-12
|
0.9M
2024-05-17
|
+10.01%
2025-04-10
|
-10.00%
2025-04-07
|
+22.94%
2024-09
|
-26.42%
2024-01
|
511 | 48.5% | 50.7% | |
| 诺诚健华(688428) | 27.90 | 2025-09-26 | 2022-09-21 |
日K
分K
|
34.02
2025-08-18
|
5.34
2025-02-03
|
113.3M
2022-09-21
|
0.2M
2025-01-28
|
+110.77%
2025-02-05
|
-54.49%
2025-01-28
|
+50.77%
2022-10
|
-23.85%
2023-02
|
724 | 47.1% | 50.8% | |
| 中珠医疗(600568) | 1.92 | 2025-09-26 | 2015-01-05 |
日K
分K
|
24.85
2015-04-24
|
1.00
2020-06-04
|
354.1M
2019-04-11
|
0.5M
2018-06-25
|
+10.29%
2019-09-19
|
-67.87%
2015-04-23
|
+40.00%
2019-02
|
-34.94%
2016-01
|
2323 | 44.0% | 46.1% | |
| 恒盛能源(605580) | 27.20 | 2025-09-26 | 2021-08-19 |
日K
分K
|
27.18
2025-09-11
|
6.37
2024-02-08
|
49.3M
2021-08-27
|
0.2M
2021-08-23
|
+10.03%
2023-05-24
|
-10.03%
2023-05-29
|
+49.97%
2021-08
|
-17.11%
2024-01
|
970 | 52.1% | 45.2% | |
| 模塑科技(000700) | 10.86 | 2025-09-26 | 2015-01-05 |
日K
分K
|
27.28
2015-04-14
|
2.76
2018-10-19
|
290.3M
2020-02-07
|
0.4M
2015-07-21
|
+10.11%
2020-01-08
|
-55.21%
2015-04-13
|
+203.46%
2020-01
|
-28.48%
2015-07
|
2494 | 47.0% | 48.6% | |
| 盛科通信(688702) | 125.36 | 2025-09-26 | 2023-09-14 |
日K
分K
|
135.68
2025-09-12
|
27.04
2024-02-06
|
26.0M
2023-09-14
|
0.4M
2024-08-27
|
+20.01%
2024-09-25
|
-11.89%
2024-09-30
|
+33.85%
2024-09
|
-30.77%
2024-01
|
468 | 47.4% | 51.1% | |
| 佳禾智能(300793) | 16.58 | 2025-09-26 | 2019-10-18 |
日K
分K
|
45.94
2019-11-14
|
10.08
2019-10-18
|
83.6M
2024-12-25
|
0.0M
2019-10-22
|
+19.99%
2022-03-25
|
-20.00%
2025-04-07
|
+135.79%
2019-10
|
-38.88%
2024-01
|
1435 | 50.5% | 48.5% | |
| Hunan Lead Power Dazhi Technology Inc Co(300530) | 34.43 | 2025-09-26 | 2016-08-09 |
日K
分K
|
103.89
2016-09-08
|
10.32
2024-02-08
|
29.3M
2025-06-10
|
0.0M
2016-08-10
|
+20.02%
2023-12-15
|
-33.50%
2018-04-25
|
+359.38%
2016-08
|
-45.01%
2021-01
|
2198 | 47.2% | 51.2% | |
| 信测标准(300938) | 23.90 | 2025-09-26 | 2021-01-27 |
日K
分K
|
55.94
2021-02-01
|
15.95
2024-09-18
|
32.3M
2025-03-10
|
0.3M
2021-10-26
|
+57.06%
2021-01-29
|
-36.13%
2021-02-01
|
+46.52%
2022-07
|
-52.09%
2021-02
|
1123 | 48.7% | 50.1% | |
| 必创科技(300667) | 15.27 | 2025-09-26 | 2017-06-19 |
日K
分K
|
54.32
2018-04-25
|
9.23
2024-02-06
|
47.9M
2024-10-24
|
0.0M
2017-06-20
|
+20.00%
2024-06-17
|
-35.32%
2018-06-08
|
+135.76%
2017-06
|
-28.50%
2024-01
|
1989 | 49.6% | 49.1% | |
| 国茂股份(603915) | 16.86 | 2025-09-26 | 2019-06-14 |
日K
分K
|
35.71
2021-08-11
|
7.74
2024-09-18
|
86.0M
2025-01-24
|
0.1M
2019-06-17
|
+10.02%
2020-07-16
|
-27.03%
2020-05-11
|
+66.57%
2021-01
|
-33.68%
2019-07
|
1504 | 47.2% | 51.3% | |
| 药康生物(688046) | 18.42 | 2025-09-26 | 2022-04-25 |
日K
分K
|
35.87
2022-08-23
|
9.08
2024-07-10
|
21.5M
2022-04-25
|
0.3M
2023-07-19
|
+20.00%
2022-04-29
|
-20.01%
2025-04-07
|
+37.07%
2024-09
|
-32.55%
2024-01
|
808 | 44.3% | 54.1% | |
| 国光电器(002045) | 16.51 | 2025-09-26 | 2015-01-05 |
日K
分K
|
25.15
2024-11-25
|
3.97
2018-10-25
|
267.4M
2024-11-21
|
0.2M
2015-07-15
|
+10.10%
2018-11-09
|
-10.05%
2015-08-14
|
+56.76%
2015-11
|
-35.71%
2016-01
|
2552 | 49.9% | 48.3% | |
| 威腾电气(688226) | 49.53 | 2025-09-26 | 2021-07-07 |
日K
分K
|
48.58
2025-08-18
|
9.19
2024-02-06
|
26.3M
2021-07-07
|
0.3M
2022-04-19
|
+20.00%
2022-08-03
|
-20.00%
2025-04-07
|
+46.90%
2022-10
|
-26.68%
2024-01
|
1017 | 47.5% | 50.6% | |
| Jilin Joinature Polymer Co Ltd(688716) | 44.11 | 2025-09-26 | 2023-09-20 |
日K
分K
|
52.77
2023-12-20
|
15.50
2024-09-18
|
29.7M
2024-12-11
|
0.2M
2024-09-09
|
+20.00%
2024-12-09
|
-19.64%
2025-04-07
|
+27.80%
2023-11
|
-34.31%
2024-01
|
464 | 48.3% | 50.9% | |
| 达利凯普(301566) | 17.45 | 2025-09-26 | 2023-12-29 |
日K
分K
|
34.58
2024-01-02
|
11.70
2025-04-09
|
40.3M
2025-04-21
|
1.4M
2024-09-11
|
+20.01%
2025-04-18
|
-20.03%
2025-04-07
|
+23.03%
2024-09
|
-42.33%
2024-01
|
413 | 50.6% | 47.9% | |
| RongFa Nuclear Equipment Co Ltd(002366) | 7.60 | 2025-09-26 | 2015-01-05 |
日K
分K
|
111.99
2015-06-02
|
2.09
2021-02-09
|
695.4M
2025-05-29
|
0.5M
2022-05-09
|
+10.14%
2021-10-13
|
-45.00%
2015-06-05
|
+51.72%
2015-04
|
-64.25%
2015-06
|
2464 | 47.3% | 49.7% | |
| Beijing E Town Semiconductor(688729) | 29.40 | 2025-09-26 | - |
日K
分K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| 联创电子(002036) | 11.37 | 2025-09-26 | 2015-01-05 |
日K
分K
|
36.60
2015-11-27
|
4.57
2018-10-12
|
366.2M
2025-02-12
|
0.1M
2015-05-27
|
+10.07%
2024-09-04
|
-26.09%
2017-05-31
|
+97.55%
2015-11
|
-34.62%
2024-01
|
2499 | 48.4% | 50.1% | |
| 青云科技-U(688316) | 67.85 | 2025-09-26 | 2021-03-16 |
日K
分K
|
115.31
2025-02-14
|
22.41
2024-09-18
|
18.5M
2025-02-12
|
0.1M
2022-05-23
|
+20.01%
2025-02-06
|
-20.00%
2025-04-07
|
+61.92%
2023-03
|
-31.84%
2023-04
|
1093 | 46.4% | 53.1% | |
| 扬帆新材(300637) | 13.24 | 2025-09-26 | 2017-04-12 |
日K
分K
|
19.73
2019-03-20
|
4.01
2024-02-08
|
91.5M
2024-05-30
|
0.0M
2017-04-13
|
+20.05%
2023-08-25
|
-19.97%
2024-06-04
|
+114.89%
2017-04
|
-38.31%
2024-06
|
2050 | 49.6% | 48.2% | |
| 通宇通讯(002792) | 16.07 | 2025-09-26 | 2016-03-28 |
日K
分K
|
67.50
2016-11-22
|
7.35
2024-02-06
|
118.9M
2023-10-16
|
0.0M
2016-03-30
|
+10.04%
2024-02-08
|
-35.93%
2017-05-19
|
+66.10%
2016-04
|
-31.93%
2017-05
|
2302 | 49.3% | 49.1% | |
| 利源精制(002501) | 2.52 | 2025-09-26 | 2015-01-05 |
日K
分K
|
24.42
2015-06-12
|
0.88
2024-02-06
|
708.5M
2024-12-06
|
0.7M
2019-05-07
|
+10.40%
2024-08-01
|
-10.29%
2024-05-14
|
+35.06%
2022-05
|
-45.11%
2019-05
|
2586 | 43.7% | 47.5% | |
| 锦州港(600190) | 0.63 | 2025-07-18 | 2015-01-05 |
日K
分K
|
11.81
2015-06-02
|
0.36
2025-06-30
|
218.0M
2022-03-07
|
0.1M
2024-06-06
|
+10.64%
2025-07-04
|
-57.14%
2025-06-30
|
+47.12%
2015-05
|
-36.41%
2024-06
|
2497 | 46.3% | 45.0% | |
| 绿通科技(301322) | 34.65 | 2025-09-26 | 2023-03-06 |
日K
分K
|
71.19
2023-03-09
|
16.77
2024-08-23
|
20.0M
2023-03-06
|
0.3M
2024-09-12
|
+17.27%
2024-09-25
|
-18.26%
2025-04-07
|
+30.56%
2024-09
|
-23.49%
2024-01
|
615 | 45.4% | 52.7% | |
| 崧盛股份(301002) | 37.78 | 2025-09-26 | 2021-06-07 |
日K
分K
|
81.28
2021-06-07
|
10.18
2024-02-06
|
21.6M
2021-06-07
|
0.5M
2023-05-10
|
+20.01%
2024-03-28
|
-19.84%
2025-04-07
|
+15.47%
2024-06
|
-31.07%
2022-04
|
1038 | 49.9% | 49.0% | |
| 秦安股份(603758) | 16.36 | 2025-09-26 | 2017-05-17 |
日K
分K
|
27.26
2017-05-31
|
5.08
2019-11-18
|
59.5M
2022-06-29
|
0.0M
2017-05-18
|
+10.06%
2024-11-20
|
-16.27%
2023-04-21
|
+59.68%
2017-05
|
-31.09%
2020-09
|
2012 | 48.5% | 48.7% | |
| 赛腾股份(603283) | 48.07 | 2025-09-26 | 2017-12-25 |
日K
分K
|
93.37
2024-03-13
|
9.94
2017-12-25
|
43.6M
2025-08-04
|
0.0M
2017-12-26
|
+10.03%
2018-01-05
|
-29.04%
2025-06-05
|
+93.62%
2018-01
|
-27.97%
2020-03
|
1868 | 48.1% | 51.3% | |
| 星德胜(603344) | 28.59 | 2025-09-26 | 2024-03-20 |
日K
分K
|
41.99
2024-03-21
|
18.08
2024-09-18
|
33.2M
2024-03-21
|
0.9M
2024-09-09
|
+11.57%
2024-03-20
|
-10.91%
2024-03-21
|
+20.39%
2024-09
|
-20.03%
2024-03
|
362 | 49.4% | 47.8% | |
| 康平科技(300907) | 36.75 | 2025-09-26 | 2020-11-18 |
日K
分K
|
70.63
2020-11-19
|
10.82
2024-02-06
|
19.0M
2025-03-13
|
0.2M
2022-12-29
|
+20.04%
2024-02-08
|
-19.99%
2025-04-07
|
+67.99%
2021-11
|
-27.15%
2024-01
|
1172 | 48.7% | 49.9% | |
| 宝光股份(600379) | 12.55 | 2025-09-26 | 2015-01-05 |
日K
分K
|
29.40
2016-11-28
|
4.00
2018-10-12
|
82.5M
2021-04-08
|
0.4M
2018-09-28
|
+10.64%
2015-07-07
|
-28.68%
2017-06-16
|
+42.69%
2015-11
|
-34.29%
2017-04
|
2493 | 48.4% | 48.3% | |
| 法本信息(300925) | 26.04 | 2025-09-26 | 2020-12-30 |
日K
分K
|
34.31
2024-10-31
|
6.92
2024-02-06
|
156.9M
2024-09-24
|
1.6M
2022-07-13
|
+20.01%
2021-08-02
|
-20.01%
2024-10-08
|
+108.72%
2024-09
|
-26.95%
2024-01
|
1142 | 50.5% | 48.2% | |
| 裕太微(688515) | 115.32 | 2025-09-26 | 2023-02-10 |
日K
分K
|
268.00
2023-02-10
|
46.58
2024-02-06
|
11.3M
2023-02-10
|
0.3M
2023-08-07
|
+20.01%
2024-07-19
|
-14.92%
2024-02-05
|
+36.78%
2024-09
|
-36.59%
2024-01
|
615 | 45.7% | 53.5% | |
| 森霸传感(300701) | 13.45 | 2025-09-26 | 2017-09-15 |
日K
分K
|
42.04
2017-10-18
|
5.13
2024-02-08
|
65.0M
2025-08-21
|
0.0M
2017-09-19
|
+20.04%
2025-08-20
|
-34.90%
2020-04-29
|
+159.48%
2017-09
|
-31.06%
2024-01
|
1940 | 51.4% | 47.1% | |
| 捷昌驱动(603583) | 42.83 | 2025-09-26 | 2018-09-21 |
日K
分K
|
72.14
2021-01-22
|
12.87
2024-02-06
|
69.3M
2024-12-03
|
0.1M
2018-09-21
|
+10.03%
2023-10-12
|
-45.68%
2019-05-09
|
+32.38%
2019-01
|
-55.05%
2019-05
|
1682 | 48.3% | 50.5% | |
| 鹿山新材(603051) | 22.82 | 2025-09-26 | 2022-03-25 |
日K
分K
|
105.00
2022-08-12
|
18.53
2024-02-06
|
36.9M
2025-09-08
|
0.1M
2022-03-29
|
+10.02%
2024-07-08
|
-10.01%
2024-09-30
|
+93.58%
2022-06
|
-40.93%
2022-04
|
827 | 47.5% | 51.0% | |
| 美格智能(002881) | 48.43 | 2025-09-26 | 2017-06-22 |
日K
分K
|
73.00
2025-02-13
|
5.35
2017-06-22
|
77.6M
2025-02-13
|
0.0M
2017-06-26
|
+10.06%
2018-03-30
|
-10.06%
2018-09-28
|
+77.05%
2017-06
|
-29.19%
2024-01
|
2002 | 50.5% | 48.9% | |
| 翰博高新(301321) | 17.16 | 2025-09-26 | 2022-08-18 |
日K
分K
|
24.59
2022-08-18
|
8.58
2024-02-08
|
43.8M
2023-11-07
|
0.5M
2022-12-29
|
+20.03%
2024-09-26
|
-20.03%
2025-04-07
|
+40.96%
2024-09
|
-34.56%
2022-08
|
745 | 48.5% | 49.9% | |
| 百普赛斯(301080) | 59.90 | 2025-09-26 | 2021-10-18 |
日K
分K
|
256.56
2021-11-30
|
31.30
2024-09-18
|
10.5M
2024-05-08
|
0.1M
2022-08-25
|
+16.80%
2025-06-30
|
-34.46%
2022-03-17
|
+55.01%
2021-11
|
-39.03%
2022-03
|
935 | 45.3% | 54.0% | |
| 星源卓镁(301398) | 51.46 | 2025-09-26 | 2022-12-15 |
日K
分K
|
87.44
2023-08-03
|
27.00
2024-02-06
|
17.0M
2025-09-10
|
0.4M
2024-08-14
|
+20.00%
2025-02-19
|
-30.81%
2025-05-15
|
+89.96%
2023-07
|
-24.64%
2024-01
|
666 | 49.8% | 48.9% | |
| 星源材质(300568) | 13.40 | 2025-09-26 | 2016-12-01 |
日K
分K
|
59.38
2016-12-19
|
5.91
2020-04-13
|
343.8M
2025-06-27
|
0.0M
2016-12-02
|
+78.96%
2019-04-30
|
-48.74%
2019-05-01
|
+162.54%
2016-12
|
-53.12%
2019-05
|
2137 | 48.1% | 50.6% | |
| 南极光(300940) | 28.00 | 2025-09-26 | 2021-02-03 |
日K
分K
|
79.99
2021-02-04
|
11.15
2024-02-07
|
39.6M
2025-06-18
|
0.7M
2023-05-12
|
+20.00%
2021-03-05
|
-27.59%
2021-02-08
|
+31.04%
2022-03
|
-57.12%
2021-02
|
1118 | 48.4% | 49.7% | |
| 星环科技(688031) | 60.01 | 2025-09-26 | 2022-10-18 |
日K
分K
|
165.00
2023-06-19
|
24.75
2024-09-18
|
19.4M
2022-10-18
|
0.4M
2022-12-28
|
+20.01%
2024-11-29
|
-20.01%
2025-04-07
|
+51.87%
2024-09
|
-31.38%
2024-01
|
708 | 46.3% | 52.0% | |
| 硕世生物(688399) | 63.34 | 2025-09-26 | 2019-12-05 |
日K
分K
|
476.76
2020-07-13
|
45.66
2025-06-19
|
9.9M
2019-12-05
|
0.2M
2024-04-24
|
+20.00%
2020-02-03
|
-29.80%
2025-06-06
|
+69.14%
2020-01
|
-39.41%
2020-08
|
1401 | 48.3% | 51.0% | |