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 | ||||||
| 宝信软件(600845) | 22.96 | 2025-09-26 | 2015-01-12 |
日K
分K
|
59.11
2021-10-20
|
11.09
2017-06-02
|
78.3M
2025-02-17
|
0.4M
2016-01-07
|
+10.60%
2015-07-06
|
-25.28%
2017-05-31
|
+32.30%
2015-05
|
-24.67%
2019-05
|
2591 | 48.2% | 50.8% | |
| 恒勃股份(301225) | 88.68 | 2025-09-26 | 2023-06-16 |
日K
分K
|
102.16
2025-09-12
|
19.10
2024-02-06
|
17.6M
2023-06-16
|
0.3M
2024-08-14
|
+20.01%
2025-03-10
|
-19.99%
2025-04-07
|
+20.54%
2024-02
|
-29.40%
2024-01
|
546 | 50.4% | 48.0% | |
| 博俊科技(300926) | 31.86 | 2025-09-26 | 2021-01-07 |
日K
分K
|
38.20
2021-01-07
|
6.46
2022-04-11
|
55.4M
2023-07-12
|
1.1M
2021-10-25
|
+20.01%
2022-04-18
|
-46.98%
2021-04-28
|
+51.76%
2021-11
|
-46.35%
2021-04
|
1137 | 48.5% | 50.6% | |
| Hubei NengTer Technology Co Ltd(002102) | 3.71 | 2025-09-26 | 2015-01-05 |
日K
分K
|
15.96
2015-04-27
|
1.39
2021-01-14
|
323.8M
2016-11-17
|
0.5M
2015-12-24
|
+10.16%
2024-04-09
|
-66.34%
2015-05-08
|
+35.89%
2015-12
|
-67.05%
2015-05
|
2363 | 43.3% | 45.4% | |
| 海辰药业(300584) | 55.31 | 2025-09-26 | 2017-01-12 |
日K
分K
|
87.40
2022-03-17
|
8.89
2017-01-12
|
41.9M
2025-06-10
|
0.0M
2017-01-13
|
+20.02%
2024-08-26
|
-20.00%
2022-03-08
|
+159.33%
2017-01
|
-39.37%
2022-04
|
2107 | 48.4% | 50.5% | |
| 奥比中光(688322) | 85.88 | 2025-09-26 | 2022-07-07 |
日K
分K
|
94.94
2025-08-25
|
18.83
2024-02-06
|
27.2M
2025-02-19
|
0.4M
2022-12-30
|
+20.00%
2023-02-20
|
-19.99%
2025-04-07
|
+70.37%
2023-05
|
-34.18%
2024-01
|
775 | 49.2% | 49.8% | |
| 宏达股份(600331) | 9.88 | 2025-09-26 | 2015-01-05 |
日K
分K
|
15.46
2015-06-12
|
1.58
2021-02-04
|
379.2M
2021-09-01
|
0.8M
2015-07-14
|
+10.19%
2020-05-21
|
-10.14%
2018-06-11
|
+79.70%
2021-07
|
-28.69%
2015-07
|
2502 | 47.6% | 47.7% | |
| 丝路视觉(300556) | 19.71 | 2025-09-26 | 2016-11-04 |
日K
分K
|
86.56
2016-12-09
|
6.65
2016-11-04
|
41.7M
2024-02-20
|
0.0M
2016-11-08
|
+20.01%
2024-02-08
|
-19.05%
2025-04-07
|
+456.64%
2016-11
|
-35.73%
2024-01
|
2154 | 50.9% | 48.2% | |
| 赛恩斯(688480) | 43.42 | 2025-09-26 | 2022-11-25 |
日K
分K
|
50.29
2025-09-08
|
21.90
2022-12-30
|
15.6M
2022-11-25
|
0.1M
2024-09-20
|
+19.08%
2023-03-09
|
-13.58%
2025-04-07
|
+29.78%
2024-09
|
-20.17%
2022-12
|
680 | 47.5% | 50.4% | |
| 唯赛勃(688718) | 15.06 | 2025-09-26 | 2021-07-28 |
日K
分K
|
49.30
2021-08-02
|
7.42
2024-09-18
|
31.6M
2021-07-28
|
0.2M
2024-08-21
|
+20.04%
2024-11-08
|
-15.53%
2025-04-07
|
+22.69%
2022-11
|
-27.71%
2022-04
|
1002 | 45.8% | 52.4% | |
| 蓝英装备(300293) | 24.56 | 2025-09-26 | 2015-01-28 |
日K
分K
|
46.40
2015-05-27
|
6.07
2018-10-19
|
113.0M
2023-09-13
|
0.0M
2015-07-22
|
+20.04%
2023-01-31
|
-17.26%
2025-04-07
|
+68.56%
2023-09
|
-33.78%
2021-01
|
2510 | 49.6% | 48.6% | |
| 浪潮软件(600756) | 15.35 | 2025-09-26 | 2015-01-05 |
日K
分K
|
56.45
2015-12-30
|
8.53
2024-02-06
|
117.6M
2022-01-25
|
0.1M
2015-06-25
|
+10.10%
2015-09-10
|
-10.12%
2015-08-31
|
+61.81%
2015-12
|
-31.95%
2016-01
|
2490 | 48.8% | 50.0% | |
| 创业黑马(300688) | 30.99 | 2025-09-26 | 2017-08-10 |
日K
分K
|
104.18
2017-09-07
|
10.77
2021-02-05
|
68.4M
2025-02-12
|
0.0M
2017-08-14
|
+20.01%
2021-10-19
|
-31.66%
2020-03-24
|
+317.83%
2017-08
|
-48.39%
2020-03
|
1945 | 50.0% | 48.9% | |
| 亿纬锂能(300014) | 77.27 | 2025-09-26 | 2015-01-05 |
日K
分K
|
152.90
2021-11-29
|
5.66
2018-10-12
|
181.3M
2025-09-08
|
1.5M
2015-11-12
|
+90.09%
2019-04-30
|
-50.85%
2019-05-01
|
+49.82%
2024-09
|
-49.32%
2019-05
|
2583 | 49.2% | 49.6% | |
| 数字政通(300075) | 16.25 | 2025-09-26 | 2015-01-05 |
日K
分K
|
70.19
2015-05-22
|
9.10
2021-02-08
|
180.3M
2024-10-30
|
1.8M
2017-02-03
|
+20.03%
2021-12-20
|
-20.00%
2025-04-07
|
+47.98%
2015-05
|
-42.19%
2015-06
|
2575 | 49.1% | 49.7% | |
| 斯莱克(300382) | 16.55 | 2025-09-26 | 2015-05-15 |
日K
分K
|
94.34
2015-06-15
|
4.70
2020-02-04
|
120.9M
2024-12-03
|
0.1M
2015-07-07
|
+81.75%
2017-12-12
|
-55.98%
2015-07-08
|
+89.72%
2024-09
|
-71.24%
2015-07
|
2508 | 46.9% | 50.4% | |
| 鼎阳科技(688112) | 37.66 | 2025-09-26 | 2021-12-01 |
日K
分K
|
83.48
2021-12-09
|
20.36
2024-09-23
|
27.2M
2021-12-01
|
0.2M
2023-03-22
|
+20.01%
2023-04-07
|
-13.21%
2025-04-07
|
+44.20%
2022-10
|
-25.38%
2024-01
|
919 | 46.4% | 52.7% | |
| 联创光电(600363) | 60.62 | 2025-09-26 | 2015-01-05 |
日K
分K
|
68.91
2025-03-21
|
7.01
2018-10-16
|
113.8M
2015-07-23
|
0.8M
2015-07-16
|
+10.40%
2015-08-26
|
-10.14%
2015-06-18
|
+62.66%
2015-05
|
-39.14%
2015-06
|
2505 | 50.1% | 48.1% | |
| 道明光学(002632) | 10.71 | 2025-09-26 | 2015-01-05 |
日K
分K
|
21.14
2015-04-07
|
4.80
2024-02-06
|
142.8M
2024-01-03
|
0.8M
2018-02-14
|
+10.11%
2016-02-22
|
-44.99%
2015-04-02
|
+43.54%
2015-03
|
-43.24%
2024-01
|
2477 | 50.2% | 47.1% | |
| 大龙地产(600159) | 3.06 | 2025-09-26 | 2015-01-05 |
日K
分K
|
11.19
2015-06-16
|
1.94
2024-08-28
|
274.2M
2023-11-24
|
0.8M
2018-09-13
|
+10.32%
2016-03-02
|
-10.28%
2015-07-07
|
+40.10%
2024-09
|
-25.95%
2015-07
|
2601 | 47.2% | 44.5% | |
| 宁波建工(601789) | 5.81 | 2025-09-26 | 2015-01-05 |
日K
分K
|
9.79
2015-06-12
|
2.94
2018-10-19
|
438.6M
2022-03-23
|
0.8M
2016-10-27
|
+10.13%
2018-07-25
|
-10.59%
2015-06-10
|
+68.71%
2022-02
|
-45.69%
2015-08
|
2473 | 48.1% | 46.8% | |
| 网宿科技(300017) | 11.30 | 2025-09-26 | 2015-01-05 |
日K
分K
|
55.00
2015-04-24
|
4.34
2022-04-27
|
572.2M
2023-04-26
|
7.1M
2015-06-15
|
+20.07%
2021-11-16
|
-67.01%
2015-05-06
|
+36.30%
2024-09
|
-61.85%
2015-05
|
2559 | 49.5% | 48.0% | |
| 龙宇燃油(603003) | 2.44 | 2025-06-30 | 2015-04-17 |
日K
分K
|
51.60
2015-06-05
|
2.08
2025-06-10
|
104.1M
2024-03-26
|
0.0M
2015-04-21
|
+10.06%
2020-04-08
|
-10.04%
2022-03-04
|
+43.07%
2015-04
|
-52.63%
2024-05
|
2435 | 49.3% | 48.3% | |
| 金山办公(688111) | 305.00 | 2025-09-26 | 2019-11-18 |
日K
分K
|
530.50
2023-06-20
|
125.00
2019-11-18
|
42.3M
2019-11-18
|
0.6M
2020-04-27
|
+20.00%
2020-02-04
|
-17.73%
2021-08-25
|
+57.83%
2024-09
|
-29.40%
2024-01
|
1414 | 47.1% | 52.3% | |
| 龙芯中科(688047) | 154.86 | 2025-09-26 | 2022-06-24 |
日K
分K
|
183.70
2023-04-25
|
66.42
2022-10-11
|
24.2M
2022-06-24
|
0.6M
2023-01-13
|
+20.00%
2024-09-30
|
-12.14%
2023-04-27
|
+40.71%
2023-11
|
-27.01%
2024-01
|
784 | 48.3% | 50.9% | |
| 亚康股份(301085) | 57.78 | 2025-09-26 | 2021-10-18 |
日K
分K
|
93.00
2023-06-14
|
24.52
2022-10-11
|
17.4M
2024-03-22
|
0.3M
2022-09-21
|
+20.01%
2023-04-27
|
-20.00%
2025-04-07
|
+50.41%
2023-06
|
-25.40%
2024-01
|
951 | 49.2% | 49.8% | |
| 上海新阳(300236) | 62.60 | 2025-09-26 | 2015-01-05 |
日K
分K
|
84.30
2020-07-13
|
10.80
2018-10-30
|
61.2M
2020-02-13
|
0.5M
2015-01-15
|
+20.01%
2024-09-27
|
-33.95%
2017-09-29
|
+87.23%
2015-11
|
-32.42%
2016-01
|
2597 | 49.4% | 49.6% | |
| 君实生物(688180) | 41.00 | 2025-09-26 | 2020-07-15 |
日K
分K
|
220.40
2020-07-15
|
23.08
2024-09-24
|
47.1M
2022-05-24
|
0.6M
2021-04-06
|
+20.00%
2020-07-28
|
-20.00%
2022-05-24
|
+51.58%
2022-10
|
-32.53%
2020-08
|
1255 | 44.7% | 54.3% | |
| 四方达(300179) | 10.31 | 2025-09-26 | 2015-01-05 |
日K
分K
|
21.35
2022-08-15
|
3.51
2018-10-19
|
143.2M
2020-10-27
|
0.6M
2018-04-27
|
+20.05%
2020-10-16
|
-20.02%
2020-09-02
|
+73.19%
2021-08
|
-34.93%
2016-01
|
2459 | 49.8% | 47.7% | |
| 兴业科技(002674) | 16.65 | 2025-09-26 | 2015-01-05 |
日K
分K
|
28.71
2015-06-18
|
6.12
2018-10-19
|
40.1M
2025-07-11
|
0.1M
2015-07-14
|
+10.06%
2019-01-15
|
-10.04%
2022-04-25
|
+35.64%
2019-03
|
-34.18%
2020-12
|
2579 | 49.1% | 48.4% | |
| 平治信息(300571) | 35.11 | 2025-09-26 | 2016-12-13 |
日K
分K
|
72.36
2018-07-04
|
4.82
2016-12-13
|
46.8M
2025-02-20
|
0.0M
2016-12-14
|
+20.00%
2025-02-19
|
-17.32%
2021-01-29
|
+245.33%
2016-12
|
-31.00%
2017-11
|
2122 | 50.0% | 49.2% | |
| 创世纪(300083) | 10.29 | 2025-09-26 | 2015-04-03 |
日K
分K
|
16.89
2021-09-14
|
2.28
2019-01-04
|
469.3M
2025-03-04
|
2.0M
2016-01-07
|
+20.05%
2025-02-26
|
-20.05%
2025-04-07
|
+69.95%
2020-07
|
-32.70%
2015-08
|
2416 | 47.1% | 50.1% | |
| 和林微纳(688661) | 51.11 | 2025-09-26 | 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% | |
| 顺网科技(300113) | 25.08 | 2025-09-26 | 2015-01-05 |
日K
分K
|
63.98
2015-04-13
|
8.78
2024-02-06
|
142.7M
2025-02-17
|
0.4M
2015-08-06
|
+20.04%
2021-09-03
|
-56.58%
2015-04-22
|
+97.90%
2015-11
|
-34.37%
2015-04
|
2508 | 48.4% | 50.5% | |
| 海默科技(300084) | 8.76 | 2025-09-26 | 2015-01-05 |
日K
分K
|
22.07
2015-05-27
|
3.31
2021-02-08
|
177.6M
2025-03-21
|
1.1M
2020-07-07
|
+20.04%
2023-01-31
|
-20.03%
2025-04-07
|
+47.21%
2021-09
|
-37.90%
2015-07
|
2529 | 49.1% | 47.9% | |
| 科锐国际(300662) | 29.56 | 2025-09-26 | 2017-06-08 |
日K
分K
|
70.82
2020-09-03
|
7.86
2017-06-08
|
33.9M
2024-09-27
|
0.0M
2017-06-09
|
+20.01%
2024-09-30
|
-20.01%
2024-10-09
|
+167.97%
2017-06
|
-25.64%
2024-10
|
1964 | 47.2% | 52.0% | |
| 中贝通信(603220) | 25.29 | 2025-09-26 | 2018-11-15 |
日K
分K
|
42.50
2019-01-25
|
7.37
2022-10-11
|
121.7M
2023-08-23
|
0.0M
2018-11-16
|
+13.90%
2019-05-29
|
-20.58%
2022-06-24
|
+83.81%
2018-11
|
-26.82%
2024-01
|
1635 | 49.0% | 49.9% | |
| 北陆药业(300016) | 8.71 | 2025-09-26 | 2015-01-05 |
日K
分K
|
66.58
2015-06-02
|
3.58
2024-02-08
|
130.3M
2025-08-19
|
0.1M
2015-07-20
|
+20.02%
2025-06-17
|
-32.29%
2016-08-05
|
+70.36%
2015-05
|
-30.22%
2015-06
|
2536 | 49.1% | 48.4% | |
| 航锦科技(000818) | 23.11 | 2025-09-26 | 2015-01-05 |
日K
分K
|
47.26
2025-02-21
|
3.95
2015-01-19
|
231.0M
2025-02-21
|
0.0M
2015-09-18
|
+10.06%
2016-08-25
|
-10.05%
2016-01-26
|
+80.81%
2019-12
|
-50.20%
2015-09
|
2374 | 49.1% | 48.7% | |
| 云南旅游(002059) | 6.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
16.99
2015-05-28
|
3.85
2020-02-04
|
137.5M
2022-04-13
|
0.2M
2016-11-30
|
+10.08%
2025-02-10
|
-10.15%
2018-03-20
|
+50.15%
2015-03
|
-34.15%
2016-01
|
2354 | 48.9% | 46.6% | |
| 三维丝(300056) | 13.80 | 2025-09-26 | 2015-01-05 |
日K
分K
|
33.26
2015-04-02
|
4.31
2022-04-27
|
118.0M
2024-10-15
|
0.4M
2015-10-14
|
+20.07%
2021-05-14
|
-49.41%
2015-04-03
|
+68.41%
2024-09
|
-50.24%
2015-04
|
2427 | 47.5% | 50.2% | |
| 迈赫股份(301199) | 27.58 | 2025-09-26 | 2021-12-07 |
日K
分K
|
44.99
2021-12-07
|
13.05
2024-02-06
|
23.9M
2023-05-24
|
0.4M
2022-05-27
|
+20.02%
2024-02-26
|
-27.49%
2025-05-29
|
+60.60%
2022-06
|
-32.01%
2022-04
|
915 | 48.3% | 50.4% | |
| 君亭酒店(301073) | 23.08 | 2025-09-26 | 2021-09-30 |
日K
分K
|
58.17
2022-11-04
|
13.90
2024-02-06
|
37.2M
2025-04-17
|
0.8M
2021-12-28
|
+20.01%
2024-09-24
|
-32.69%
2022-03-17
|
+45.80%
2024-09
|
-33.71%
2022-03
|
958 | 48.2% | 50.1% | |
| 新媒股份(300770) | 46.10 | 2025-09-26 | 2019-04-19 |
日K
分K
|
228.66
2020-06-29
|
28.95
2024-02-05
|
31.4M
2023-04-12
|
0.0M
2019-04-22
|
+18.76%
2021-11-11
|
-39.86%
2020-07-09
|
+39.11%
2019-04
|
-41.51%
2020-07
|
1539 | 48.7% | 50.5% | |
| 环旭电子(601231) | 21.55 | 2025-09-26 | 2015-01-05 |
日K
分K
|
28.29
2020-10-13
|
7.81
2018-06-22
|
150.5M
2019-12-19
|
1.4M
2016-12-29
|
+10.07%
2015-10-28
|
-10.40%
2015-07-07
|
+32.10%
2019-02
|
-28.11%
2020-03
|
2591 | 48.1% | 49.9% | |
| 锐明技术(002970) | 47.89 | 2025-09-26 | 2019-12-17 |
日K
分K
|
87.50
2020-02-25
|
18.70
2024-02-08
|
28.6M
2019-12-27
|
0.1M
2019-12-18
|
+10.02%
2024-04-11
|
-10.01%
2025-04-07
|
+124.03%
2019-12
|
-32.04%
2020-03
|
1393 | 48.6% | 50.3% | |
| 罗普特(688619) | 14.66 | 2025-09-26 | 2021-02-23 |
日K
分K
|
42.22
2021-02-23
|
5.51
2024-09-18
|
29.6M
2021-02-23
|
0.2M
2022-09-30
|
+20.00%
2023-04-04
|
-17.43%
2024-02-05
|
+31.80%
2024-09
|
-33.10%
2024-01
|
1108 | 47.3% | 50.7% | |
| 长飞光纤(601869) | 103.00 | 2025-09-26 | 2018-07-20 |
日K
分K
|
97.00
2025-09-04
|
20.61
2024-02-05
|
38.9M
2025-01-27
|
0.0M
2018-07-23
|
+10.02%
2022-04-29
|
-10.01%
2020-02-03
|
+59.44%
2018-07
|
-21.01%
2022-11
|
1736 | 49.5% | 49.5% | |
| 冰川网络(300533) | 39.68 | 2025-09-26 | 2016-08-18 |
日K
分K
|
189.26
2016-09-08
|
10.01
2021-10-28
|
54.6M
2025-06-25
|
0.0M
2016-08-24
|
+20.01%
2025-06-24
|
-33.33%
2018-05-25
|
+135.83%
2016-08
|
-41.68%
2018-05
|
2203 | 49.8% | 49.3% | |
| 赢时胜(300377) | 21.17 | 2025-09-26 | 2015-05-19 |
日K
分K
|
41.56
2024-12-03
|
4.37
2024-02-06
|
322.5M
2024-11-06
|
0.1M
2015-07-16
|
+20.08%
2024-07-22
|
-19.98%
2024-09-27
|
+120.24%
2024-11
|
-54.73%
2015-07
|
2468 | 48.3% | 49.4% | |