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 | ||||||
| 超卓航科(688237) | 54.23 | 2025-09-26 | 2022-07-01 |
日K
分K
|
79.78
2022-08-12
|
15.02
2024-09-18
|
14.3M
2022-07-01
|
0.1M
2022-12-19
|
+20.02%
2024-10-24
|
-18.35%
2024-02-05
|
+54.72%
2022-10
|
-30.48%
2024-01
|
779 | 46.1% | 52.2% | |
| 厦钨新能(688778) | 79.51 | 2025-09-26 | 2021-08-05 |
日K
分K
|
120.00
2022-07-21
|
25.32
2024-02-05
|
54.4M
2021-08-05
|
0.4M
2023-10-19
|
+20.00%
2025-09-05
|
-15.31%
2025-04-07
|
+36.07%
2024-09
|
-25.55%
2022-04
|
996 | 45.2% | 53.9% | |
| 中富通(300560) | 13.40 | 2025-09-26 | 2016-11-01 |
日K
分K
|
38.67
2016-11-28
|
6.02
2016-11-01
|
60.4M
2022-03-17
|
0.0M
2016-11-03
|
+20.02%
2022-03-16
|
-20.00%
2025-04-07
|
+430.03%
2016-11
|
-27.25%
2024-01
|
2157 | 50.1% | 48.5% | |
| 新瀚新材(301076) | 51.46 | 2025-09-26 | 2021-10-11 |
日K
分K
|
65.55
2025-09-09
|
14.02
2022-04-27
|
48.5M
2025-08-07
|
0.4M
2022-12-29
|
+20.00%
2025-08-06
|
-20.01%
2025-04-07
|
+52.18%
2023-12
|
-39.64%
2024-01
|
956 | 49.1% | 49.3% | |
| 京城股份(600860) | 12.19 | 2025-09-26 | 2015-01-05 |
日K
分K
|
28.80
2021-12-21
|
3.01
2020-04-29
|
85.7M
2022-03-25
|
0.1M
2020-08-18
|
+10.11%
2016-11-21
|
-10.20%
2015-06-17
|
+102.05%
2021-12
|
-34.26%
2016-01
|
2459 | 49.7% | 47.3% | |
| 协创数据(300857) | 161.40 | 2025-09-26 | 2020-07-27 |
日K
分K
|
141.88
2025-03-18
|
12.28
2020-07-27
|
47.9M
2023-11-16
|
0.0M
2020-07-28
|
+20.01%
2020-08-24
|
-25.80%
2025-05-06
|
+102.26%
2023-11
|
-23.06%
2024-01
|
1231 | 49.4% | 49.8% | |
| 东方精工(002611) | 18.02 | 2025-09-26 | 2015-01-05 |
日K
分K
|
24.93
2015-06-03
|
3.10
2019-02-01
|
526.8M
2024-11-26
|
0.4M
2016-08-19
|
+10.10%
2020-06-10
|
-31.27%
2016-08-18
|
+91.53%
2015-05
|
-37.30%
2015-06
|
2464 | 48.5% | 47.8% | |
| 国轩高科(002074) | 44.01 | 2025-09-26 | 2015-01-05 |
日K
分K
|
66.60
2021-11-30
|
10.00
2018-10-19
|
287.4M
2025-09-08
|
0.1M
2015-07-22
|
+10.03%
2019-02-14
|
-12.68%
2015-10-30
|
+68.70%
2020-01
|
-26.74%
2016-01
|
2564 | 49.2% | 49.6% | |
| 麦捷科技(300319) | 12.40 | 2025-09-26 | 2015-05-22 |
日K
分K
|
18.18
2021-11-30
|
3.95
2018-10-19
|
173.4M
2023-10-16
|
0.5M
2015-07-07
|
+19.96%
2023-09-28
|
-20.00%
2025-04-07
|
+40.61%
2021-06
|
-39.15%
2016-01
|
2378 | 48.1% | 48.9% | |
| 上海电气(601727) | 9.44 | 2025-09-26 | 2015-01-05 |
日K
分K
|
25.00
2015-05-27
|
3.42
2024-07-08
|
2,177.1M
2024-11-07
|
3.1M
2015-12-07
|
+10.06%
2024-09-26
|
-10.35%
2015-06-30
|
+84.43%
2024-10
|
-35.56%
2015-06
|
2340 | 46.0% | 48.7% | |
| 敏芯股份(688286) | 102.02 | 2025-09-26 | 2020-08-10 |
日K
分K
|
249.90
2020-08-10
|
28.06
2024-02-06
|
9.6M
2020-08-10
|
0.1M
2021-03-22
|
+20.00%
2022-12-12
|
-20.00%
2025-04-07
|
+32.53%
2024-09
|
-42.91%
2024-01
|
1238 | 46.6% | 52.7% | |
| 金牌厨柜(603180) | 20.31 | 2025-09-26 | 2017-05-12 |
日K
分K
|
179.90
2018-03-20
|
15.34
2024-09-18
|
11.0M
2017-05-22
|
0.0M
2017-05-15
|
+10.02%
2024-12-06
|
-29.02%
2019-04-25
|
+74.54%
2017-05
|
-45.54%
2019-04
|
2028 | 48.7% | 50.3% | |
| 大叶股份(300879) | 34.70 | 2025-09-26 | 2020-09-01 |
日K
分K
|
83.60
2020-09-01
|
7.29
2024-02-08
|
54.3M
2025-04-30
|
0.4M
2021-10-19
|
+20.02%
2025-03-20
|
-29.99%
2020-09-01
|
+14.57%
2022-02
|
-52.26%
2020-09
|
1221 | 46.9% | 51.8% | |
| 建信科技创新3年封闭混合(501098) | 1.47 | 2025-09-26 | 2020-04-29 |
日K
分K
|
1.53
2020-07-15
|
0.69
2024-02-06
|
6.4M
2020-07-14
|
0.0M
2022-05-12
|
+10.04%
2020-07-09
|
-9.99%
2020-07-13
|
+22.97%
2020-07
|
-17.53%
2024-01
|
1157 | 45.0% | 45.1% | |
| 本川智能(300964) | 43.50 | 2025-09-26 | 2021-08-05 |
日K
分K
|
75.00
2021-08-05
|
18.25
2024-02-08
|
18.7M
2025-03-06
|
0.1M
2022-09-30
|
+20.00%
2023-03-08
|
-19.99%
2025-04-07
|
+73.69%
2023-03
|
-30.67%
2021-08
|
996 | 50.0% | 48.6% | |
| 中核钛白(002145) | 5.29 | 2025-09-26 | 2015-01-05 |
日K
分K
|
18.17
2015-03-20
|
2.84
2015-09-02
|
378.2M
2021-02-04
|
2.1M
2015-02-10
|
+10.11%
2025-08-21
|
-66.57%
2015-04-01
|
+46.13%
2022-05
|
-59.08%
2015-04
|
2546 | 47.2% | 48.7% | |
| 金力永磁(300748) | 34.66 | 2025-09-26 | 2018-09-21 |
日K
分K
|
54.51
2021-11-26
|
6.47
2018-09-21
|
193.0M
2024-11-04
|
0.0M
2018-09-25
|
+20.00%
2021-07-01
|
-38.97%
2019-04-19
|
+214.71%
2019-05
|
-48.93%
2019-04
|
1691 | 49.6% | 49.3% | |
| 北方稀土(600111) | 46.39 | 2025-09-26 | 2015-01-05 |
日K
分K
|
62.10
2021-09-13
|
8.28
2020-02-04
|
531.8M
2025-08-27
|
5.3M
2017-06-06
|
+10.17%
2015-07-08
|
-10.08%
2015-07-24
|
+138.02%
2021-07
|
-24.06%
2015-06
|
2601 | 47.8% | 50.7% | |
| 利通电子(603629) | 25.23 | 2025-09-26 | 2018-12-24 |
日K
分K
|
55.64
2019-03-08
|
7.61
2022-04-27
|
79.7M
2023-06-06
|
0.0M
2018-12-25
|
+10.02%
2022-04-29
|
-28.57%
2020-05-11
|
+39.34%
2018-12
|
-34.13%
2021-04
|
1631 | 50.5% | 48.1% | |
| 亚普股份(603013) | 26.40 | 2025-09-26 | 2018-05-09 |
日K
分K
|
48.88
2018-05-25
|
10.28
2022-04-27
|
44.2M
2018-05-24
|
0.0M
2018-05-10
|
+10.03%
2021-08-05
|
-10.02%
2025-04-07
|
+143.15%
2018-05
|
-23.06%
2018-08
|
1787 | 51.7% | 46.5% | |
| 欧林生物(688319) | 25.50 | 2025-09-26 | 2021-06-08 |
日K
分K
|
48.66
2021-06-08
|
7.08
2024-04-16
|
27.6M
2021-06-08
|
0.2M
2021-11-04
|
+18.93%
2025-07-18
|
-17.54%
2025-04-07
|
+21.60%
2024-09
|
-30.31%
2024-01
|
1037 | 46.2% | 51.9% | |
| 震有科技(688418) | 28.70 | 2025-09-26 | 2020-07-22 |
日K
分K
|
61.50
2020-07-24
|
7.70
2022-04-27
|
49.5M
2023-09-08
|
0.2M
2021-04-15
|
+31.70%
2020-07-22
|
-19.99%
2025-04-07
|
+40.14%
2024-11
|
-29.67%
2024-01
|
1250 | 47.4% | 51.0% | |
| 新研股份(300159) | 2.63 | 2025-09-26 | 2015-03-18 |
日K
分K
|
45.00
2015-05-12
|
1.47
2025-04-07
|
503.9M
2021-08-11
|
0.0M
2015-03-20
|
+20.09%
2021-09-27
|
-48.51%
2015-05-13
|
+94.33%
2015-03
|
-39.59%
2015-06
|
2469 | 46.5% | 49.7% | |
| 圣泉集团(605589) | 31.25 | 2025-09-26 | 2021-08-10 |
日K
分K
|
46.00
2021-08-13
|
15.48
2024-02-05
|
68.7M
2022-11-10
|
0.7M
2021-08-11
|
+10.01%
2021-09-14
|
-10.01%
2025-04-07
|
+43.80%
2022-11
|
-24.77%
2024-01
|
993 | 48.6% | 50.3% | |
| ST新梅(600732) | 15.47 | 2025-09-26 | 2015-01-05 |
日K
分K
|
36.59
2022-11-09
|
3.31
2018-10-19
|
203.5M
2024-11-12
|
0.0M
2019-01-09
|
+10.06%
2024-07-22
|
-29.00%
2022-02-28
|
+68.49%
2022-05
|
-37.73%
2020-03
|
2213 | 47.7% | 50.0% | |
| 华锐精密(688059) | 75.30 | 2025-09-26 | 2021-02-08 |
日K
分K
|
148.21
2021-09-06
|
38.40
2024-09-23
|
8.1M
2025-08-04
|
0.1M
2022-08-01
|
+20.00%
2025-02-20
|
-29.97%
2021-04-22
|
+45.56%
2024-09
|
-27.42%
2024-01
|
1115 | 46.6% | 52.5% | |
| 天源迪科(300047) | 15.75 | 2025-09-26 | 2015-01-05 |
日K
分K
|
35.88
2015-06-02
|
5.05
2024-02-06
|
271.5M
2022-01-19
|
0.0M
2015-07-31
|
+20.05%
2021-09-28
|
-39.80%
2017-09-26
|
+64.56%
2024-09
|
-52.81%
2015-08
|
2456 | 49.9% | 48.3% | |
| YOOZOO Interactive Co Ltd(002174) | 11.37 | 2025-09-26 | 2015-01-05 |
日K
分K
|
95.00
2015-05-08
|
6.85
2024-08-28
|
197.3M
2023-05-29
|
0.0M
2015-04-07
|
+10.05%
2022-04-11
|
-63.65%
2015-05-08
|
+58.57%
2023-04
|
-54.80%
2015-05
|
2406 | 47.0% | 51.2% | |
| 福立旺(688678) | 33.79 | 2025-09-26 | 2020-12-23 |
日K
分K
|
36.20
2021-11-17
|
8.50
2024-09-18
|
32.3M
2025-07-28
|
0.4M
2021-10-08
|
+20.01%
2023-06-15
|
-34.11%
2024-06-05
|
+41.02%
2021-11
|
-34.80%
2024-06
|
1146 | 47.2% | 51.6% | |
| Ningbo Fujia Industrial Co Ltd(603219) | 19.22 | 2025-09-26 | 2021-11-22 |
日K
分K
|
22.54
2025-08-28
|
7.95
2024-02-08
|
44.1M
2023-11-21
|
0.2M
2021-11-23
|
+10.04%
2024-01-10
|
-10.04%
2024-02-05
|
+77.27%
2021-11
|
-26.29%
2021-12
|
926 | 48.7% | 49.6% | |
| 深圳市隆利科技股份有限公司(300752) | 22.41 | 2025-09-26 | 2018-11-30 |
日K
分K
|
50.11
2019-03-07
|
7.28
2024-02-08
|
38.0M
2025-08-11
|
0.0M
2018-12-03
|
+20.02%
2022-10-17
|
-36.97%
2019-05-08
|
+125.75%
2021-07
|
-34.56%
2021-04
|
1647 | 49.5% | 49.4% | |
| 兴图新科(688081) | 37.22 | 2025-09-26 | 2020-01-06 |
日K
分K
|
60.89
2020-01-08
|
6.81
2024-02-06
|
18.4M
2025-08-05
|
0.1M
2020-10-22
|
+20.04%
2024-04-23
|
-29.31%
2022-03-03
|
+42.03%
2021-06
|
-37.61%
2022-03
|
1374 | 49.3% | 49.6% | |
| 海源复材(002529) | 7.55 | 2025-09-26 | 2015-02-03 |
日K
分K
|
35.76
2021-12-16
|
4.46
2024-07-18
|
94.5M
2024-10-29
|
0.2M
2015-04-23
|
+10.07%
2019-11-25
|
-10.07%
2020-02-03
|
+62.89%
2021-08
|
-34.86%
2022-03
|
2537 | 48.3% | 49.4% | |
| 金安国纪(002636) | 12.19 | 2025-09-26 | 2015-01-05 |
日K
分K
|
34.60
2015-06-18
|
4.33
2015-01-12
|
173.6M
2025-07-10
|
1.1M
2020-09-30
|
+10.08%
2024-02-08
|
-10.03%
2025-01-23
|
+165.15%
2015-05
|
-31.15%
2016-01
|
2480 | 49.6% | 47.9% | |
| 蜂助手(301382) | 35.28 | 2025-09-26 | 2023-05-17 |
日K
分K
|
67.65
2025-03-07
|
15.77
2024-07-18
|
56.6M
2025-02-25
|
1.3M
2024-04-12
|
+20.00%
2025-02-24
|
-20.01%
2025-04-07
|
+53.40%
2024-09
|
-24.53%
2023-06
|
568 | 53.3% | 45.2% | |
| 五矿稀土(000831) | 49.73 | 2025-09-26 | 2015-01-05 |
日K
分K
|
63.08
2025-09-02
|
8.00
2018-12-25
|
174.2M
2025-09-01
|
2.1M
2020-02-03
|
+10.03%
2017-07-04
|
-10.02%
2016-02-25
|
+104.62%
2021-07
|
-30.28%
2015-06
|
2598 | 49.8% | 48.8% | |
| 青海春天(600381) | 4.91 | 2025-09-26 | 2015-01-05 |
日K
分K
|
50.09
2015-06-11
|
1.84
2024-06-26
|
124.2M
2021-01-05
|
0.1M
2016-06-30
|
+10.09%
2020-07-30
|
-10.06%
2020-12-03
|
+78.11%
2022-03
|
-45.01%
2024-05
|
2489 | 49.2% | 48.5% | |
| 天准科技(688003) | 57.73 | 2025-09-26 | 2019-07-22 |
日K
分K
|
72.50
2019-08-05
|
21.12
2024-02-06
|
32.7M
2019-07-22
|
0.3M
2024-08-12
|
+20.01%
2024-02-22
|
-20.00%
2020-02-03
|
+34.55%
2024-02
|
-26.24%
2024-01
|
1493 | 48.9% | 50.0% | |
| 优刻得(688158) | 25.96 | 2025-09-26 | 2020-01-20 |
日K
分K
|
126.00
2020-02-13
|
8.60
2024-02-06
|
172.0M
2025-02-11
|
0.2M
2021-10-19
|
+20.03%
2025-02-05
|
-27.12%
2020-01-23
|
+92.14%
2020-02
|
-27.35%
2024-01
|
1364 | 47.1% | 51.0% | |
| 中油工程(600339) | 3.46 | 2025-09-26 | 2015-01-05 |
日K
分K
|
13.10
2015-06-18
|
2.25
2020-06-12
|
431.8M
2023-03-20
|
0.4M
2016-09-23
|
+10.70%
2015-09-16
|
-10.46%
2016-01-07
|
+30.22%
2021-03
|
-26.99%
2016-01
|
2446 | 47.2% | 47.3% | |
| 冠石科技(605588) | 54.20 | 2025-09-26 | 2021-08-12 |
日K
分K
|
83.74
2023-10-11
|
25.00
2022-04-27
|
16.7M
2023-09-12
|
0.0M
2021-08-13
|
+10.01%
2023-05-31
|
-10.01%
2024-04-16
|
+59.70%
2023-09
|
-25.22%
2024-01
|
991 | 51.1% | 47.9% | |
| 盟科药业(688373) | 8.35 | 2025-09-26 | 2022-08-05 |
日K
分K
|
14.20
2022-08-05
|
3.23
2024-02-06
|
80.5M
2022-08-05
|
1.3M
2024-07-30
|
+14.61%
2024-02-08
|
-14.80%
2025-04-07
|
+24.62%
2024-03
|
-28.86%
2024-01
|
754 | 42.8% | 53.8% | |
| 长青科技(001324) | 19.55 | 2025-09-26 | 2023-05-22 |
日K
分K
|
41.87
2023-08-22
|
13.68
2024-02-06
|
27.3M
2023-08-22
|
0.4M
2024-08-28
|
+10.04%
2023-05-24
|
-11.17%
2023-05-25
|
+52.14%
2023-08
|
-28.21%
2024-01
|
565 | 49.0% | 49.7% | |
| 强瑞技术(301128) | 86.50 | 2025-09-26 | 2021-11-10 |
日K
分K
|
117.98
2025-08-25
|
22.01
2024-02-06
|
18.1M
2025-08-19
|
0.2M
2022-08-04
|
+20.01%
2024-02-20
|
-27.48%
2025-05-16
|
+26.32%
2023-04
|
-28.32%
2022-01
|
934 | 49.3% | 50.1% | |
| 芯动联科(688582) | 75.18 | 2025-09-26 | 2023-06-30 |
日K
分K
|
88.95
2025-08-18
|
21.61
2024-02-06
|
31.4M
2023-06-30
|
0.6M
2024-05-29
|
+19.99%
2023-08-28
|
-16.56%
2025-04-07
|
+24.32%
2024-09
|
-31.65%
2024-01
|
538 | 49.3% | 48.9% | |
| 广电运通(002152) | 13.76 | 2025-09-26 | 2015-03-11 |
日K
分K
|
44.28
2015-04-03
|
5.10
2018-08-06
|
312.4M
2020-04-23
|
0.4M
2015-03-11
|
+10.06%
2015-07-07
|
-35.74%
2015-05-29
|
+60.73%
2015-03
|
-58.12%
2015-06
|
2552 | 48.4% | 48.4% | |
| 中科金财(002657) | 31.75 | 2025-09-26 | 2015-01-05 |
日K
分K
|
186.00
2015-05-13
|
9.59
2021-07-30
|
164.8M
2024-11-20
|
0.0M
2015-03-24
|
+10.04%
2024-07-01
|
-10.02%
2022-07-11
|
+66.93%
2015-03
|
-41.43%
2022-04
|
2586 | 49.0% | 49.7% | |
| 神州信息(000555) | 13.72 | 2025-09-26 | 2015-01-05 |
日K
分K
|
62.52
2015-05-22
|
7.07
2024-02-06
|
141.7M
2025-03-24
|
0.5M
2015-05-13
|
+10.05%
2019-08-27
|
-10.05%
2015-09-09
|
+53.24%
2018-03
|
-32.44%
2016-01
|
2398 | 49.9% | 48.4% | |
| 联泓新科(003022) | 20.29 | 2025-09-26 | 2020-12-08 |
日K
分K
|
78.80
2021-09-17
|
10.58
2020-12-08
|
90.7M
2020-12-11
|
1.5M
2020-12-08
|
+10.03%
2020-12-09
|
-10.01%
2025-04-07
|
+73.16%
2021-01
|
-26.29%
2022-04
|
1158 | 45.8% | 53.2% | |
| 雷迪克(300652) | 57.35 | 2025-09-26 | 2017-05-16 |
日K
分K
|
91.27
2025-05-23
|
12.79
2024-02-08
|
16.2M
2024-10-23
|
0.0M
2017-05-17
|
+20.02%
2021-10-20
|
-25.43%
2025-05-29
|
+73.15%
2017-05
|
-30.55%
2024-01
|
2027 | 50.3% | 48.3% | |