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 | ||||||
| 儒竞科技(301525) | 106.25 | 2025-09-26 | 2023-08-30 |
日K
分K
|
144.00
2023-08-30
|
41.00
2024-08-28
|
16.0M
2023-08-30
|
0.3M
2024-08-14
|
+14.37%
2025-05-06
|
-19.29%
2025-04-07
|
+39.67%
2024-09
|
-26.58%
2024-01
|
495 | 46.5% | 52.1% | |
| 汉得信息(300170) | 17.92 | 2025-09-26 | 2015-01-28 |
日K
分K
|
42.80
2015-06-04
|
4.74
2024-02-06
|
503.2M
2025-03-07
|
0.6M
2015-07-14
|
+20.06%
2021-07-30
|
-19.99%
2025-04-07
|
+54.42%
2015-03
|
-32.51%
2015-06
|
2576 | 47.6% | 50.5% | |
| 烽火通信(600498) | 28.15 | 2025-09-26 | 2015-01-05 |
日K
分K
|
42.24
2015-06-05
|
11.88
2024-02-05
|
193.8M
2025-02-17
|
1.3M
2015-07-14
|
+10.08%
2015-07-03
|
-10.63%
2015-05-27
|
+35.64%
2024-02
|
-26.50%
2016-01
|
2591 | 49.4% | 49.3% | |
| 浙数文化(600633) | 14.78 | 2025-09-26 | 2015-01-05 |
日K
分K
|
31.30
2015-06-12
|
5.43
2022-04-27
|
333.7M
2025-02-20
|
2.2M
2019-01-23
|
+10.06%
2022-05-20
|
-10.20%
2015-07-07
|
+37.82%
2019-02
|
-30.03%
2016-01
|
2477 | 48.5% | 49.4% | |
| 信邦智能(301112) | 49.08 | 2025-09-26 | 2022-06-29 |
日K
分K
|
63.52
2022-06-30
|
15.30
2024-02-06
|
21.7M
2025-05-22
|
0.5M
2023-09-20
|
+20.02%
2024-07-30
|
-20.00%
2025-04-07
|
+26.97%
2023-01
|
-30.27%
2024-01
|
771 | 47.6% | 51.2% | |
| 旭光股份(600353) | 17.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
21.55
2025-09-02
|
3.30
2021-04-27
|
188.2M
2025-06-11
|
0.5M
2015-07-14
|
+10.45%
2016-03-29
|
-29.45%
2021-04-16
|
+51.10%
2015-05
|
-28.94%
2024-01
|
2501 | 49.7% | 47.5% | |
| 安恒信息(688023) | 52.12 | 2025-09-26 | 2019-11-05 |
日K
分K
|
375.10
2021-07-27
|
26.38
2024-07-18
|
23.8M
2025-02-07
|
0.1M
2021-05-12
|
+29.30%
2019-11-06
|
-26.38%
2022-07-12
|
+54.38%
2022-10
|
-38.71%
2024-01
|
1414 | 48.1% | 51.3% | |
| 致欧科技(301376) | 19.26 | 2025-09-26 | 2023-06-21 |
日K
分K
|
31.99
2023-07-26
|
14.81
2025-04-09
|
22.1M
2023-06-21
|
0.5M
2024-09-05
|
+19.99%
2023-07-24
|
-19.99%
2025-04-07
|
+21.35%
2024-09
|
-15.32%
2024-06
|
543 | 47.9% | 50.3% | |
| 长光华芯(688048) | 72.44 | 2025-09-26 | 2022-04-01 |
日K
分K
|
163.30
2022-08-03
|
23.37
2024-09-18
|
20.5M
2025-02-07
|
0.4M
2023-01-18
|
+20.00%
2025-02-07
|
-20.08%
2023-06-07
|
+40.29%
2024-09
|
-36.29%
2024-01
|
838 | 47.5% | 51.3% | |
| 天孚通信(300394) | 173.85 | 2025-09-26 | 2015-02-17 |
日K
分K
|
225.05
2025-09-01
|
13.77
2019-06-03
|
70.3M
2025-09-02
|
0.0M
2015-02-26
|
+20.01%
2023-05-24
|
-61.55%
2015-04-07
|
+53.98%
2015-05
|
-50.62%
2015-04
|
2558 | 49.8% | 49.5% | |
| 长白山(603099) | 45.20 | 2025-09-26 | 2015-01-05 |
日K
分K
|
60.67
2024-12-16
|
6.78
2022-10-12
|
56.6M
2024-01-16
|
0.3M
2017-11-27
|
+10.06%
2021-06-22
|
-10.03%
2021-08-31
|
+55.64%
2024-01
|
-36.15%
2015-06
|
2601 | 51.1% | 47.2% | |
| 嘉戎技术(301148) | 29.35 | 2025-09-26 | 2022-04-21 |
日K
分K
|
39.99
2022-04-22
|
11.88
2024-02-08
|
21.7M
2023-08-24
|
0.2M
2023-01-13
|
+19.99%
2023-08-22
|
-19.65%
2022-04-22
|
+36.94%
2023-08
|
-25.99%
2022-04
|
826 | 51.1% | 47.8% | |
| 先进数通(300541) | 15.48 | 2025-09-26 | 2016-09-13 |
日K
分K
|
51.93
2016-11-11
|
7.54
2024-02-05
|
179.8M
2023-08-30
|
0.0M
2016-09-21
|
+51.67%
2017-12-25
|
-33.99%
2017-12-26
|
+185.27%
2016-09
|
-38.56%
2019-04
|
2185 | 50.7% | 48.1% | |
| 神工股份(688233) | 45.30 | 2025-09-26 | 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% | |
| 华海药业(600521) | 20.82 | 2025-09-26 | 2015-01-05 |
日K
分K
|
45.70
2020-08-31
|
8.91
2019-01-03
|
170.6M
2022-03-17
|
0.4M
2018-10-09
|
+10.62%
2019-01-29
|
-17.49%
2016-04-26
|
+29.51%
2019-10
|
-37.87%
2018-10
|
2587 | 48.5% | 50.1% | |
| 珠城科技(301280) | 50.60 | 2025-09-26 | 2022-12-26 |
日K
分K
|
78.60
2025-03-07
|
23.70
2024-02-05
|
14.2M
2024-03-07
|
0.3M
2024-09-20
|
+20.01%
2024-03-06
|
-20.93%
2025-04-23
|
+20.62%
2024-09
|
-27.16%
2024-01
|
659 | 48.4% | 50.4% | |
| 维信诺(002387) | 9.26 | 2025-09-26 | 2015-01-05 |
日K
分K
|
27.99
2015-05-28
|
5.02
2022-04-29
|
233.2M
2024-11-19
|
0.1M
2015-08-17
|
+10.06%
2024-09-26
|
-10.04%
2025-04-07
|
+54.99%
2015-05
|
-38.31%
2015-06
|
2462 | 47.6% | 49.8% | |
| 卓翼科技(002369) | 9.25 | 2025-09-26 | 2015-01-05 |
日K
分K
|
20.03
2015-06-02
|
2.59
2024-02-08
|
346.7M
2025-02-26
|
0.3M
2015-10-28
|
+10.13%
2024-08-19
|
-10.66%
2018-05-09
|
+65.99%
2022-07
|
-36.09%
2016-01
|
2366 | 49.3% | 48.0% | |
| 上海机电(600835) | 28.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
46.18
2015-06-12
|
9.92
2024-02-05
|
97.4M
2025-02-21
|
1.0M
2017-09-26
|
+10.09%
2015-04-15
|
-10.12%
2015-08-31
|
+29.73%
2024-10
|
-23.91%
2016-01
|
2601 | 48.9% | 48.8% | |
| Mingyue Optical Lens Co Ltd(301101) | 43.08 | 2025-09-26 | 2021-12-16 |
日K
分K
|
65.13
2025-02-27
|
18.81
2022-04-27
|
33.3M
2021-12-16
|
0.3M
2024-01-19
|
+20.02%
2024-08-13
|
-19.77%
2021-12-17
|
+56.07%
2024-11
|
-27.50%
2024-01
|
908 | 48.2% | 50.9% | |
| 通鼎互联(002491) | 5.28 | 2025-09-26 | 2015-01-05 |
日K
分K
|
35.00
2015-05-28
|
2.97
2024-07-25
|
215.8M
2023-04-03
|
0.1M
2015-04-29
|
+10.10%
2024-12-10
|
-10.08%
2024-02-01
|
+214.67%
2015-05
|
-38.67%
2015-06
|
2409 | 47.5% | 48.9% | |
| 云从科技(688327) | 16.95 | 2025-09-26 | 2022-05-27 |
日K
分K
|
61.80
2023-04-04
|
7.25
2024-09-18
|
241.4M
2025-02-27
|
1.1M
2023-01-12
|
+34.88%
2022-05-30
|
-26.51%
2023-06-13
|
+58.35%
2023-03
|
-42.41%
2023-06
|
803 | 46.6% | 51.6% | |
| 天通股份(600330) | 10.83 | 2025-09-26 | 2015-01-05 |
日K
分K
|
26.88
2015-06-09
|
4.83
2018-10-12
|
421.3M
2025-09-08
|
0.7M
2015-07-14
|
+12.04%
2015-09-11
|
-22.77%
2016-11-07
|
+35.11%
2015-03
|
-29.88%
2016-01
|
2480 | 50.3% | 47.4% | |
| 法 尔 胜(000890) | 4.44 | 2025-09-26 | 2015-01-05 |
日K
分K
|
15.49
2015-11-23
|
1.90
2020-05-26
|
136.5M
2023-08-04
|
0.2M
2016-04-14
|
+10.20%
2024-07-01
|
-10.09%
2025-04-07
|
+34.04%
2015-03
|
-35.84%
2016-01
|
2426 | 48.4% | 47.8% | |
| 古鳌科技(300551) | 13.02 | 2025-09-26 | 2016-10-18 |
日K
分K
|
73.31
2016-11-14
|
4.96
2019-05-08
|
138.1M
2024-11-07
|
0.0M
2016-10-19
|
+52.48%
2017-12-21
|
-44.64%
2018-04-27
|
+135.89%
2016-10
|
-56.98%
2022-04
|
2159 | 48.4% | 50.1% | |
| 京运通(601908) | 4.15 | 2025-09-26 | 2015-01-05 |
日K
分K
|
15.84
2015-06-18
|
2.07
2024-09-18
|
558.9M
2025-07-15
|
1.7M
2015-08-25
|
+10.17%
2024-09-19
|
-10.46%
2015-08-21
|
+58.06%
2020-12
|
-28.08%
2015-08
|
2595 | 47.0% | 48.3% | |
| 立昂技术(300603) | 11.34 | 2025-09-26 | 2017-01-26 |
日K
分K
|
57.49
2017-03-20
|
5.46
2017-01-26
|
138.8M
2025-02-11
|
0.0M
2017-02-03
|
+20.05%
2023-10-25
|
-45.69%
2017-05-31
|
+405.55%
2017-02
|
-30.89%
2021-01
|
1936 | 50.4% | 48.4% | |
| 中科创达(300496) | 73.28 | 2025-09-26 | 2015-12-10 |
日K
分K
|
167.98
2021-07-08
|
7.27
2015-12-10
|
79.7M
2025-08-27
|
0.0M
2015-12-15
|
+20.00%
2024-09-30
|
-20.00%
2025-04-07
|
+317.97%
2015-12
|
-35.88%
2024-01
|
2314 | 49.7% | 49.7% | |
| 彩讯股份(300634) | 25.70 | 2025-09-26 | 2018-03-23 |
日K
分K
|
67.43
2018-05-23
|
9.46
2018-03-23
|
123.1M
2025-02-11
|
0.0M
2018-03-27
|
+20.00%
2021-06-29
|
-20.02%
2025-04-07
|
+190.04%
2018-04
|
-24.96%
2020-12
|
1818 | 51.3% | 47.7% | |
| 普元信息(688118) | 27.90 | 2025-09-26 | 2019-12-04 |
日K
分K
|
60.06
2020-02-18
|
11.14
2024-09-18
|
18.1M
2019-12-04
|
0.2M
2021-04-14
|
+20.01%
2021-06-09
|
-20.01%
2020-02-03
|
+45.21%
2023-06
|
-32.98%
2020-03
|
1393 | 46.8% | 52.0% | |
| 东软集团(600718) | 11.04 | 2025-09-26 | 2015-01-05 |
日K
分K
|
36.66
2015-06-11
|
6.28
2024-02-06
|
212.0M
2025-03-11
|
1.4M
2015-12-17
|
+10.05%
2018-10-30
|
-10.52%
2015-07-24
|
+34.46%
2020-02
|
-33.09%
2016-01
|
2576 | 49.0% | 49.2% | |
| 江苏雷利(300660) | 56.79 | 2025-09-26 | 2017-06-02 |
日K
分K
|
74.80
2025-02-21
|
12.07
2018-10-19
|
51.8M
2024-12-02
|
0.0M
2017-06-05
|
+20.02%
2022-06-17
|
-29.44%
2025-05-23
|
+92.22%
2022-06
|
-38.53%
2022-08
|
2006 | 49.5% | 49.2% | |
| 美迪凯(688079) | 13.23 | 2025-09-26 | 2021-03-02 |
日K
分K
|
30.66
2021-03-02
|
5.66
2024-02-06
|
53.3M
2021-03-02
|
0.4M
2022-10-11
|
+18.34%
2024-09-27
|
-17.86%
2025-04-07
|
+24.21%
2024-09
|
-40.85%
2021-03
|
1103 | 48.9% | 49.8% | |
| 荣联科技(002642) | 9.37 | 2025-09-26 | 2015-01-05 |
日K
分K
|
73.68
2015-05-13
|
3.68
2021-02-09
|
274.3M
2023-10-10
|
0.2M
2020-02-03
|
+10.11%
2021-01-08
|
-27.93%
2015-05-13
|
+60.74%
2023-09
|
-33.25%
2024-01
|
2465 | 48.8% | 48.5% | |
| 沪电股份(002463) | 72.02 | 2025-09-26 | 2015-01-05 |
日K
分K
|
72.21
2025-09-02
|
3.36
2018-06-26
|
302.9M
2019-07-01
|
4.5M
2018-06-06
|
+10.12%
2016-03-18
|
-10.83%
2020-06-18
|
+37.69%
2018-08
|
-30.93%
2016-01
|
2603 | 49.2% | 48.3% | |
| Shenzhen Q&D Circuits Co Ltd(301628) | 85.76 | 2025-09-26 | 2024-10-31 |
日K
分K
|
211.00
2024-10-31
|
65.20
2025-04-09
|
15.9M
2024-10-31
|
0.5M
2025-06-03
|
+19.99%
2025-01-09
|
-20.00%
2025-04-07
|
+-3.16%
2024-12
|
-33.11%
2024-11
|
214 | 50.9% | 46.7% | |
| 致远互联(688369) | 26.65 | 2025-09-26 | 2019-10-31 |
日K
分K
|
98.29
2020-02-07
|
12.09
2024-09-18
|
22.6M
2025-03-07
|
0.1M
2022-09-13
|
+20.01%
2024-09-30
|
-31.90%
2022-03-03
|
+41.40%
2024-09
|
-41.99%
2022-03
|
1426 | 47.6% | 51.4% | |
| ST仁智(002629) | 7.14 | 2025-09-26 | 2015-01-05 |
日K
分K
|
18.12
2015-06-17
|
1.40
2019-11-01
|
153.3M
2021-12-31
|
0.1M
2015-12-10
|
+10.14%
2021-11-12
|
-10.24%
2024-06-21
|
+105.65%
2021-12
|
-32.65%
2019-05
|
2399 | 48.9% | 46.3% | |
| 海兰信(300065) | 18.67 | 2025-09-26 | 2015-01-05 |
日K
分K
|
37.98
2015-03-26
|
5.06
2024-02-06
|
288.3M
2025-03-21
|
0.2M
2015-07-14
|
+20.05%
2024-09-20
|
-32.20%
2019-06-18
|
+91.71%
2021-11
|
-40.51%
2019-06
|
2374 | 49.5% | 48.7% | |
| 海量数据(603138) | 16.44 | 2025-09-26 | 2017-03-06 |
日K
分K
|
46.10
2017-03-31
|
7.91
2017-03-06
|
52.3M
2024-11-22
|
0.0M
2017-03-09
|
+10.08%
2017-03-09
|
-22.28%
2017-12-11
|
+401.52%
2017-03
|
-33.58%
2022-04
|
2074 | 49.9% | 49.2% | |
| Jiangxi Jiangnan New Material(603124) | 81.33 | 2025-09-26 | 2025-03-20 |
日K
分K
|
96.83
2025-09-01
|
35.22
2025-04-09
|
24.3M
2025-03-20
|
0.8M
2025-06-03
|
+10.01%
2025-07-31
|
-22.52%
2025-03-21
|
-
-
|
-
-
|
121 | 49.6% | 45.5% | |
| 铭普光磁(002902) | 24.07 | 2025-09-26 | 2017-09-29 |
日K
分K
|
40.51
2017-11-13
|
8.22
2022-04-27
|
94.4M
2024-03-15
|
0.0M
2017-10-09
|
+10.05%
2018-10-26
|
-10.01%
2018-03-23
|
+103.55%
2017-10
|
-25.39%
2024-01
|
1920 | 51.0% | 47.9% | |
| 均普智能(688306) | 12.84 | 2025-09-26 | 2022-03-22 |
日K
分K
|
14.86
2025-03-10
|
2.97
2024-02-06
|
193.0M
2022-03-22
|
1.6M
2022-12-27
|
+20.00%
2025-08-15
|
-20.02%
2025-04-07
|
+28.83%
2024-09
|
-27.26%
2024-01
|
846 | 45.0% | 51.4% | |
| 苏州科达(603660) | 7.91 | 2025-09-26 | 2016-12-01 |
日K
分K
|
31.07
2016-12-21
|
4.51
2022-10-11
|
219.5M
2024-11-29
|
0.0M
2016-12-06
|
+10.10%
2024-08-05
|
-30.51%
2017-05-09
|
+178.72%
2016-12
|
-32.82%
2017-05
|
2133 | 48.6% | 49.1% | |
| 友阿股份(002277) | 7.09 | 2025-09-26 | 2015-01-05 |
日K
分K
|
19.25
2015-03-26
|
2.04
2024-07-25
|
484.7M
2024-12-23
|
1.1M
2024-12-12
|
+10.19%
2024-02-05
|
-48.26%
2015-03-25
|
+58.54%
2024-12
|
-36.66%
2015-03
|
2581 | 47.0% | 47.2% | |
| 博威合金(601137) | 25.08 | 2025-09-26 | 2015-01-05 |
日K
分K
|
28.51
2025-08-20
|
5.88
2018-10-19
|
131.7M
2025-08-14
|
0.5M
2018-12-21
|
+10.30%
2015-08-03
|
-10.38%
2015-07-03
|
+36.93%
2015-11
|
-27.36%
2022-04
|
2540 | 49.8% | 48.4% | |
| 华胜天成(600410) | 18.81 | 2025-09-26 | 2015-01-05 |
日K
分K
|
35.37
2015-05-27
|
3.44
2024-08-28
|
609.2M
2024-12-04
|
1.3M
2015-07-22
|
+10.94%
2015-08-27
|
-10.16%
2016-01-04
|
+101.45%
2024-11
|
-40.90%
2024-12
|
2552 | 49.5% | 48.0% | |
| 数字认证(300579) | 34.32 | 2025-09-26 | 2016-12-23 |
日K
分K
|
52.37
2020-02-24
|
10.65
2016-12-23
|
41.4M
2022-01-18
|
0.0M
2016-12-27
|
+20.02%
2024-06-28
|
-35.68%
2020-04-20
|
+84.86%
2017-01
|
-41.73%
2017-04
|
2119 | 49.1% | 49.8% | |
| 雪人股份(002639) | 10.61 | 2025-09-26 | 2015-01-05 |
日K
分K
|
18.45
2022-01-07
|
4.60
2024-07-09
|
356.6M
2025-05-30
|
0.5M
2015-12-16
|
+10.06%
2019-01-14
|
-10.05%
2019-01-30
|
+72.51%
2021-12
|
-27.26%
2022-01
|
2490 | 49.3% | 48.1% | |
| Anhui Tatfook Technology Co Ltd(300134) | 12.23 | 2025-09-26 | 2015-01-05 |
日K
分K
|
51.69
2015-06-04
|
5.57
2024-02-06
|
139.1M
2024-10-21
|
0.1M
2015-12-10
|
+20.04%
2021-06-10
|
-19.97%
2025-04-07
|
+50.21%
2019-02
|
-40.66%
2015-06
|
2267 | 49.0% | 49.4% | |