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 | ||||||
| 汇金股份(300368) | 19.08 | 2025-09-29 | 2015-02-04 |
日K
分K
|
34.00
2015-12-18
|
1.97
2024-06-04
|
177.5M
2025-08-11
|
0.1M
2015-06-25
|
+20.07%
2024-09-20
|
-20.11%
2024-05-09
|
+118.73%
2020-08
|
-52.23%
2024-05
|
2477 | 48.9% | 49.3% | |
| Henan Carve Electronics Technology Co Ltd(301182) | 41.43 | 2025-09-29 | 2021-12-23 |
日K
分K
|
54.50
2025-03-03
|
9.06
2024-02-08
|
22.1M
2024-10-15
|
0.2M
2022-12-20
|
+20.02%
2024-06-28
|
-21.64%
2021-12-23
|
+35.33%
2024-06
|
-30.02%
2024-01
|
903 | 51.5% | 47.2% | |
| 昀冢科技(688260) | 31.96 | 2025-09-29 | 2021-04-06 |
日K
分K
|
39.90
2023-11-07
|
9.75
2024-02-08
|
22.4M
2025-02-12
|
0.2M
2022-04-19
|
+20.02%
2021-05-13
|
-20.00%
2025-04-07
|
+82.75%
2023-10
|
-42.06%
2021-04
|
1079 | 46.5% | 51.8% | |
| 源杰科技(688498) | 410.23 | 2025-09-29 | 2022-12-21 |
日K
分K
|
422.40
2025-09-03
|
78.30
2024-09-09
|
10.8M
2024-10-23
|
0.3M
2023-01-18
|
+20.00%
2023-05-18
|
-23.55%
2023-06-09
|
+50.27%
2024-09
|
-35.09%
2024-01
|
662 | 48.5% | 50.8% | |
| 易联众(300096) | 7.45 | 2025-09-29 | 2015-01-05 |
日K
分K
|
39.93
2015-05-22
|
1.92
2024-06-06
|
113.4M
2015-10-30
|
0.3M
2015-10-27
|
+20.10%
2024-01-24
|
-19.94%
2024-01-02
|
+101.79%
2015-05
|
-40.17%
2016-01
|
2471 | 48.6% | 49.0% | |
| 上纬新材(688585) | 132.10 | 2025-09-25 | 2020-09-28 |
日K
分K
|
110.48
2025-08-05
|
4.20
2024-02-08
|
38.3M
2025-07-23
|
0.3M
2022-04-14
|
+20.05%
2025-07-09
|
-20.00%
2025-08-06
|
+23.02%
2024-09
|
-26.55%
2024-01
|
1195 | 48.6% | 47.8% | |
| 华光新材(688379) | 55.59 | 2025-09-29 | 2020-08-19 |
日K
分K
|
72.30
2025-08-21
|
10.60
2024-02-06
|
15.4M
2020-08-19
|
0.1M
2021-10-08
|
+20.01%
2025-02-24
|
-24.98%
2020-08-19
|
+20.64%
2024-10
|
-36.17%
2020-08
|
1231 | 49.1% | 49.1% | |
| 万润新能(688275) | 65.64 | 2025-09-29 | 2022-09-29 |
日K
分K
|
175.67
2022-09-29
|
24.33
2024-08-23
|
14.0M
2024-11-06
|
0.1M
2023-08-09
|
+20.01%
2024-10-28
|
-18.64%
2025-04-07
|
+67.79%
2024-11
|
-25.71%
2024-01
|
716 | 43.9% | 54.3% | |
| 初灵信息(300250) | 26.40 | 2025-09-29 | 2015-05-20 |
日K
分K
|
57.92
2015-06-05
|
8.18
2021-01-28
|
80.1M
2023-02-02
|
0.1M
2016-03-21
|
+20.03%
2025-01-24
|
-18.23%
2022-01-27
|
+48.68%
2024-09
|
-33.12%
2015-06
|
2449 | 50.5% | 48.4% | |
| 天奈科技(688116) | 68.27 | 2025-09-29 | 2019-09-25 |
日K
分K
|
184.00
2021-08-26
|
15.45
2024-02-06
|
56.6M
2024-11-12
|
0.9M
2021-11-18
|
+20.01%
2020-07-07
|
-34.22%
2022-03-02
|
+51.28%
2024-11
|
-39.56%
2020-03
|
1447 | 47.3% | 52.1% | |
| 奥联电子(300585) | 17.66 | 2025-09-29 | 2016-12-29 |
日K
分K
|
45.24
2023-02-09
|
6.50
2016-12-29
|
56.3M
2023-06-21
|
0.0M
2017-01-04
|
+20.03%
2022-05-06
|
-20.01%
2023-02-21
|
+150.41%
2017-01
|
-38.27%
2019-09
|
2109 | 50.5% | 48.5% | |
| 华盛锂电(688353) | 44.29 | 2025-09-29 | 2022-07-13 |
日K
分K
|
89.10
2022-07-15
|
14.45
2024-08-23
|
24.1M
2022-07-13
|
0.2M
2023-09-21
|
+20.09%
2025-09-05
|
-18.05%
2025-04-07
|
+30.35%
2024-09
|
-21.92%
2022-08
|
755 | 47.2% | 51.9% | |
| 国盛金控(002670) | 22.13 | 2025-09-29 | 2015-01-05 |
日K
分K
|
27.98
2015-11-26
|
7.27
2022-10-31
|
301.4M
2025-06-27
|
0.1M
2015-11-17
|
+10.06%
2020-11-13
|
-32.73%
2015-04-09
|
+95.71%
2015-11
|
-27.30%
2021-01
|
2364 | 45.8% | 50.5% | |
| 易成新能(300080) | 5.88 | 2025-09-29 | 2015-01-05 |
日K
分K
|
17.88
2015-06-03
|
2.50
2024-08-28
|
200.0M
2024-11-01
|
0.1M
2016-12-22
|
+20.00%
2021-09-10
|
-20.08%
2024-09-23
|
+71.80%
2024-09
|
-25.80%
2021-01
|
2320 | 48.2% | 48.1% | |
| 日盈电子(603286) | 45.96 | 2025-09-29 | 2017-06-27 |
日K
分K
|
47.68
2018-01-31
|
11.30
2024-02-08
|
39.1M
2025-01-24
|
0.0M
2017-06-27
|
+10.03%
2017-06-28
|
-10.02%
2024-02-28
|
+78.15%
2023-11
|
-42.27%
2018-02
|
1979 | 51.9% | 47.1% | |
| 线上线下(300959) | 84.13 | 2025-09-29 | 2021-03-22 |
日K
分K
|
129.00
2021-03-22
|
18.67
2024-02-06
|
20.5M
2025-01-02
|
0.2M
2022-04-13
|
+20.02%
2024-06-26
|
-21.96%
2021-03-22
|
+25.89%
2024-11
|
-40.75%
2021-03
|
1085 | 48.8% | 50.2% | |
| 海科新源(301292) | 20.31 | 2025-09-29 | 2023-07-07 |
日K
分K
|
32.77
2023-07-07
|
10.83
2024-02-08
|
52.6M
2025-06-23
|
0.8M
2024-07-30
|
+20.03%
2024-09-02
|
-20.03%
2025-04-07
|
+32.24%
2024-09
|
-23.67%
2024-01
|
533 | 47.3% | 50.1% | |
| 复洁环保(688335) | 33.36 | 2025-09-29 | 2020-08-17 |
日K
分K
|
75.00
2020-08-17
|
7.21
2024-09-18
|
17.2M
2025-09-12
|
0.1M
2021-11-03
|
+19.99%
2025-09-11
|
-31.53%
2022-03-03
|
+23.51%
2024-09
|
-36.56%
2022-03
|
1233 | 49.1% | 48.8% | |
| 哈工智能(000584) | 0.29 | 2025-07-10 | 2015-05-07 |
日K
分K
|
35.66
2015-06-02
|
0.21
2025-06-20
|
182.3M
2023-02-14
|
0.1M
2015-05-11
|
+11.54%
2025-07-10
|
-10.15%
2018-03-22
|
+358.89%
2015-05
|
-42.92%
2024-05
|
2229 | 47.7% | 48.9% | |
| 协创数据(300857) | 181.17 | 2025-09-29 | 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% | |
| 儒竞科技(301525) | 118.05 | 2025-09-29 | 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% | |
| 中环环保(300692) | 8.86 | 2025-09-26 | 2017-08-21 |
日K
分K
|
44.51
2017-09-22
|
4.12
2024-09-18
|
68.5M
2024-11-07
|
0.0M
2017-08-22
|
+19.93%
2024-10-28
|
-46.69%
2019-04-16
|
+114.23%
2017-08
|
-52.89%
2019-04
|
1954 | 50.3% | 47.4% | |
| 中科通达(688038) | 18.76 | 2025-09-29 | 2021-07-13 |
日K
分K
|
42.83
2021-07-13
|
5.66
2024-02-08
|
20.1M
2021-07-13
|
0.2M
2022-04-14
|
+20.03%
2024-09-30
|
-20.02%
2024-02-05
|
+35.29%
2024-09
|
-31.93%
2024-01
|
1003 | 48.7% | 49.8% | |
| 湖南裕能(301358) | 53.94 | 2025-09-29 | 2023-02-09 |
日K
分K
|
64.98
2023-02-09
|
22.28
2024-02-05
|
82.9M
2023-02-09
|
1.3M
2023-09-13
|
+19.99%
2024-10-18
|
-18.63%
2025-04-07
|
+41.19%
2024-09
|
-19.45%
2024-01
|
632 | 44.0% | 54.7% | |
| 指南针(300803) | 166.81 | 2025-09-29 | 2019-11-18 |
日K
分K
|
166.00
2025-08-29
|
7.50
2019-11-18
|
144.2M
2024-10-09
|
0.0M
2019-11-19
|
+74.02%
2024-09-24
|
-40.52%
2024-01-09
|
+136.00%
2019-11
|
-41.71%
2023-02
|
1414 | 50.1% | 49.2% | |
| *ST宜化(000422) | 14.53 | 2025-09-29 | 2015-01-05 |
日K
分K
|
35.00
2021-11-01
|
1.90
2018-06-22
|
242.4M
2025-03-25
|
0.5M
2020-02-03
|
+10.06%
2021-06-21
|
-10.07%
2018-01-29
|
+116.11%
2021-08
|
-26.16%
2021-11
|
2559 | 49.1% | 46.2% | |
| 广发证券(000776) | 22.95 | 2025-09-29 | 2015-01-05 |
日K
分K
|
32.88
2015-04-09
|
10.61
2018-10-19
|
418.9M
2020-07-13
|
5.2M
2018-09-14
|
+10.03%
2015-11-26
|
-10.03%
2015-08-24
|
+38.13%
2024-09
|
-29.42%
2015-08
|
2603 | 46.9% | 50.4% | |
| 绿岛风(301043) | 51.31 | 2025-09-29 | 2021-08-11 |
日K
分K
|
47.97
2021-08-11
|
18.01
2024-02-06
|
10.8M
2022-01-04
|
0.2M
2022-10-20
|
+19.99%
2021-12-27
|
-17.62%
2025-04-07
|
+15.58%
2024-09
|
-22.97%
2022-01
|
992 | 51.8% | 46.9% | |
| 长盈精密(300115) | 41.46 | 2025-09-29 | 2015-01-05 |
日K
分K
|
37.50
2015-05-11
|
6.60
2022-04-27
|
323.9M
2025-02-21
|
0.2M
2015-03-23
|
+20.02%
2022-05-27
|
-36.67%
2015-05-12
|
+49.87%
2019-02
|
-35.80%
2024-01
|
2581 | 49.6% | 48.7% | |
| 华泰证券(601688) | 21.77 | 2025-09-29 | 2015-01-05 |
日K
分K
|
34.31
2015-05-25
|
11.64
2023-01-03
|
580.3M
2024-10-09
|
11.4M
2017-05-19
|
+10.26%
2015-08-21
|
-10.06%
2015-11-23
|
+41.59%
2024-09
|
-23.93%
2015-06
|
2601 | 47.7% | 50.1% | |
| 信邦智能(301112) | 53.75 | 2025-09-29 | 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% | |
| 中一科技(301150) | 41.57 | 2025-09-29 | 2022-04-21 |
日K
分K
|
62.41
2022-08-16
|
13.41
2024-02-06
|
39.3M
2025-07-04
|
0.3M
2023-05-31
|
+20.01%
2024-04-09
|
-19.25%
2025-04-07
|
+30.14%
2022-06
|
-26.23%
2024-01
|
826 | 46.5% | 52.1% | |
| 冠石科技(605588) | 59.62 | 2025-09-29 | 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% | |
| 高科石化(002778) | 21.70 | 2025-09-29 | 2016-01-06 |
日K
分K
|
65.75
2016-11-04
|
7.36
2024-02-08
|
26.4M
2024-04-02
|
0.0M
2016-01-08
|
+10.04%
2024-03-29
|
-29.20%
2019-05-09
|
+186.76%
2016-01
|
-27.94%
2022-04
|
2289 | 50.3% | 48.4% | |
| 能科股份(603859) | 49.13 | 2025-09-29 | 2016-10-21 |
日K
分K
|
89.00
2017-03-23
|
9.05
2016-10-21
|
60.9M
2024-11-07
|
0.0M
2016-10-25
|
+10.04%
2016-10-24
|
-32.41%
2022-06-27
|
+139.03%
2016-11
|
-47.70%
2017-04
|
2159 | 49.4% | 49.7% | |
| 马钢股份(600808) | 3.99 | 2025-09-29 | 2015-01-05 |
日K
分K
|
7.19
2015-06-08
|
1.76
2024-09-10
|
665.1M
2015-05-27
|
8.1M
2019-10-22
|
+10.43%
2015-09-02
|
-10.88%
2019-06-28
|
+36.61%
2021-08
|
-22.17%
2015-08
|
2601 | 44.6% | 47.4% | |
| 大庆华科(000985) | 19.91 | 2025-09-29 | 2015-01-05 |
日K
分K
|
38.21
2017-01-09
|
10.20
2024-02-08
|
22.4M
2022-05-31
|
0.1M
2015-07-08
|
+10.04%
2022-01-12
|
-10.02%
2025-04-07
|
+48.94%
2022-05
|
-35.81%
2016-01
|
2601 | 51.4% | 46.7% | |
| 世龙实业(002748) | 10.16 | 2025-09-29 | 2015-03-19 |
日K
分K
|
33.27
2015-05-28
|
4.70
2021-02-08
|
68.2M
2023-12-27
|
0.0M
2015-03-20
|
+10.12%
2015-03-19
|
-10.04%
2023-05-29
|
+55.35%
2015-05
|
-39.90%
2024-05
|
2534 | 50.2% | 47.8% | |
| CEVIA Enviro Inc(000885) | 15.94 | 2025-09-29 | 2015-01-05 |
日K
分K
|
36.41
2017-02-10
|
6.32
2019-01-04
|
59.6M
2022-07-25
|
0.1M
2015-07-08
|
+10.05%
2019-06-25
|
-10.24%
2018-07-13
|
+49.82%
2017-01
|
-20.17%
2017-04
|
2527 | 49.7% | 46.9% | |
| ACM Research Shanghai Inc(688082) | 202.88 | 2025-09-29 | 2021-11-18 |
日K
分K
|
170.60
2025-08-26
|
66.72
2022-10-12
|
24.3M
2021-11-18
|
0.3M
2022-04-12
|
+20.00%
2024-10-08
|
-19.99%
2022-10-10
|
+26.26%
2024-02
|
-23.85%
2024-01
|
928 | 48.5% | 51.0% | |
| Xizi Clean Energy Equipment Manufacturing Co Ltd(002534) | 16.86 | 2025-09-29 | 2015-01-05 |
日K
分K
|
35.00
2021-12-27
|
4.83
2018-10-19
|
81.0M
2025-07-23
|
0.5M
2018-09-06
|
+10.06%
2021-02-04
|
-44.43%
2015-05-11
|
+45.32%
2021-03
|
-36.98%
2015-05
|
2601 | 50.1% | 47.7% | |
| *ST钒钛(000629) | 3.08 | 2025-09-29 | 2015-01-05 |
日K
分K
|
7.87
2022-07-21
|
1.88
2021-02-08
|
1,111.9M
2022-07-21
|
10.5M
2020-02-03
|
+25.08%
2018-08-24
|
-10.10%
2015-08-20
|
+76.79%
2022-07
|
-21.79%
2015-07
|
2180 | 44.0% | 47.4% | |
| 长川科技(300604) | 104.12 | 2025-09-29 | 2017-04-17 |
日K
分K
|
88.88
2021-07-09
|
6.28
2017-04-17
|
126.5M
2025-08-27
|
0.0M
2017-04-18
|
+20.01%
2021-05-26
|
-48.29%
2017-05-24
|
+135.72%
2017-04
|
-39.14%
2017-05
|
2036 | 51.2% | 47.8% | |
| 浙海德曼(688577) | 118.44 | 2025-09-29 | 2020-09-16 |
日K
分K
|
139.93
2025-09-10
|
25.46
2022-10-12
|
9.5M
2020-09-16
|
0.1M
2022-04-19
|
+20.00%
2021-08-19
|
-29.62%
2022-07-01
|
+63.41%
2023-11
|
-34.06%
2024-01
|
1211 | 46.4% | 52.7% | |
| Jiangxi Jiangnan New Material(603124) | 89.46 | 2025-09-29 | 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% | |
| 英可瑞(300713) | 19.17 | 2025-09-29 | 2017-11-01 |
日K
分K
|
51.11
2017-11-15
|
8.17
2024-02-08
|
39.9M
2024-07-18
|
0.0M
2017-11-06
|
+20.03%
2024-07-10
|
-20.00%
2025-04-07
|
+63.84%
2017-11
|
-32.95%
2020-12
|
1912 | 49.9% | 49.0% | |
| 新黄浦(600638) | 6.12 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.98
2015-06-15
|
3.55
2024-02-07
|
81.6M
2024-01-26
|
0.4M
2018-09-12
|
+10.20%
2015-09-09
|
-14.50%
2016-06-14
|
+36.24%
2024-09
|
-29.38%
2015-07
|
2598 | 47.3% | 49.0% | |
| 景兴纸业(002067) | 6.15 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.15
2015-11-16
|
2.33
2024-02-06
|
485.1M
2025-09-05
|
2.4M
2020-05-25
|
+10.14%
2024-12-06
|
-10.06%
2020-01-23
|
+52.29%
2015-09
|
-26.77%
2015-07
|
2596 | 46.5% | 47.1% | |
| 埃科光电(688610) | 81.92 | 2025-09-29 | 2023-07-19 |
日K
分K
|
74.37
2025-08-26
|
23.49
2024-02-06
|
8.5M
2023-07-19
|
0.1M
2024-05-16
|
+14.74%
2024-09-26
|
-15.94%
2025-04-07
|
+28.66%
2024-09
|
-38.49%
2024-01
|
525 | 48.0% | 50.5% | |
| 新雷能(300593) | 18.70 | 2025-09-29 | 2017-01-13 |
日K
分K
|
41.62
2022-10-24
|
2.50
2017-01-13
|
81.4M
2025-02-21
|
0.0M
2017-01-18
|
+20.08%
2020-10-09
|
-24.91%
2021-04-29
|
+135.67%
2017-01
|
-32.18%
2024-01
|
2065 | 48.7% | 49.7% | |