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 | ||||||
| 宏辉果蔬(603336) | 9.30 | 2025-09-29 | 2016-11-24 |
日K
分K
|
60.70
2016-12-19
|
2.78
2024-07-09
|
164.1M
2025-04-09
|
0.0M
2016-11-28
|
+10.13%
2024-09-03
|
-40.40%
2017-04-28
|
+117.92%
2016-12
|
-52.28%
2017-04
|
2123 | 50.7% | 46.7% | |
| 江山欧派(603208) | 15.33 | 2025-09-29 | 2017-02-10 |
日K
分K
|
128.54
2020-06-01
|
13.20
2025-04-09
|
20.6M
2025-07-22
|
0.0M
2017-02-13
|
+33.52%
2020-03-31
|
-23.19%
2020-01-14
|
+77.27%
2017-02
|
-41.50%
2020-06
|
2090 | 46.6% | 52.4% | |
| 天宸股份(600620) | 6.33 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.35
2016-11-04
|
3.79
2024-07-10
|
123.0M
2015-07-15
|
0.5M
2015-07-14
|
+10.30%
2015-07-29
|
-10.48%
2016-01-26
|
+48.08%
2015-04
|
-31.55%
2015-06
|
2520 | 48.3% | 49.0% | |
| Polaris Bay Group Co Ltd(600155) | 7.55 | 2025-09-29 | 2015-01-05 |
日K
分K
|
21.47
2017-04-14
|
5.66
2024-07-08
|
345.2M
2023-08-04
|
1.6M
2017-03-10
|
+10.37%
2016-03-02
|
-10.35%
2016-02-03
|
+43.34%
2024-09
|
-18.09%
2018-02
|
2373 | 47.2% | 49.6% | |
| 长光华芯(688048) | 74.90 | 2025-09-29 | 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% | |
| 融捷股份(002192) | 37.07 | 2025-09-29 | 2015-01-05 |
日K
分K
|
193.90
2021-09-13
|
12.21
2018-10-30
|
36.2M
2023-10-12
|
0.1M
2015-07-07
|
+10.03%
2018-11-06
|
-33.44%
2015-04-24
|
+121.87%
2021-07
|
-29.49%
2015-06
|
2587 | 48.6% | 50.6% | |
| 恒银金融(603106) | 10.34 | 2025-09-29 | 2017-09-20 |
日K
分K
|
30.04
2017-10-18
|
3.45
2024-02-08
|
143.7M
2023-08-10
|
0.0M
2017-09-21
|
+10.10%
2023-01-03
|
-20.81%
2019-05-14
|
+94.74%
2017-09
|
-37.72%
2024-01
|
1936 | 48.7% | 49.0% | |
| 爱慕股份(603511) | 16.43 | 2025-09-29 | 2021-05-31 |
日K
分K
|
44.95
2021-06-07
|
10.00
2024-09-18
|
32.0M
2025-07-25
|
0.1M
2021-06-01
|
+10.04%
2025-02-20
|
-13.27%
2024-07-02
|
+17.47%
2024-09
|
-19.88%
2021-07
|
1043 | 50.2% | 47.8% | |
| 锡业股份(000960) | 21.04 | 2025-09-29 | 2015-01-05 |
日K
分K
|
29.97
2015-06-05
|
7.94
2020-03-23
|
240.3M
2021-02-23
|
0.9M
2015-07-24
|
+10.04%
2016-04-13
|
-10.04%
2020-02-03
|
+39.19%
2021-08
|
-23.37%
2016-01
|
2576 | 50.9% | 47.1% | |
| 索通发展(603612) | 26.85 | 2025-09-29 | 2017-07-18 |
日K
分K
|
56.34
2017-09-21
|
8.11
2017-07-18
|
73.1M
2022-05-20
|
0.0M
2017-07-20
|
+10.05%
2017-07-31
|
-10.02%
2025-04-07
|
+135.64%
2017-07
|
-26.42%
2024-01
|
1972 | 48.0% | 50.3% | |
| 标榜股份(301181) | 31.43 | 2025-09-29 | 2022-02-21 |
日K
分K
|
48.14
2022-08-09
|
14.77
2024-02-06
|
19.6M
2025-08-13
|
0.5M
2024-01-15
|
+20.00%
2022-07-22
|
-19.30%
2025-04-07
|
+55.75%
2022-07
|
-26.49%
2024-01
|
867 | 48.0% | 50.7% | |
| 沪光股份(605333) | 38.18 | 2025-09-29 | 2020-08-18 |
日K
分K
|
40.35
2025-03-10
|
6.36
2020-08-18
|
34.9M
2023-10-11
|
0.0M
2020-08-19
|
+10.05%
2020-08-21
|
-10.02%
2023-07-14
|
+135.91%
2020-08
|
-21.06%
2020-09
|
1232 | 46.2% | 52.5% | |
| 确成股份(605183) | 20.16 | 2025-09-29 | 2020-12-07 |
日K
分K
|
30.33
2020-12-11
|
9.81
2024-02-06
|
26.2M
2021-01-27
|
0.1M
2020-12-09
|
+10.02%
2021-01-26
|
-10.01%
2020-12-10
|
+30.83%
2024-04
|
-19.74%
2024-01
|
1159 | 48.3% | 48.8% | |
| 国统股份(002205) | 14.06 | 2025-09-29 | 2015-01-05 |
日K
分K
|
41.99
2015-06-17
|
5.70
2024-07-18
|
109.6M
2022-04-13
|
0.2M
2019-12-11
|
+10.07%
2021-01-20
|
-36.37%
2020-06-08
|
+38.18%
2015-12
|
-41.97%
2016-01
|
2584 | 50.3% | 47.9% | |
| 伯特利(603596) | 53.50 | 2025-09-29 | 2018-04-27 |
日K
分K
|
89.63
2022-01-17
|
13.17
2019-08-06
|
45.1M
2025-08-29
|
0.0M
2018-05-02
|
+10.02%
2020-02-04
|
-33.58%
2022-04-25
|
+101.17%
2018-05
|
-37.17%
2022-04
|
1793 | 47.3% | 51.8% | |
| 仕佳光子(688313) | 71.85 | 2025-09-29 | 2020-08-12 |
日K
分K
|
88.99
2025-09-02
|
6.80
2024-02-06
|
110.5M
2025-04-22
|
0.5M
2021-05-21
|
+20.00%
2023-06-08
|
-19.30%
2025-04-07
|
+33.01%
2022-10
|
-30.70%
2021-08
|
1227 | 49.0% | 48.8% | |
| 德明利(001309) | 186.08 | 2025-09-29 | 2022-07-01 |
日K
分K
|
163.58
2025-02-28
|
17.50
2022-07-01
|
25.3M
2025-09-01
|
0.1M
2022-07-05
|
+10.01%
2022-09-01
|
-10.00%
2025-04-07
|
+65.12%
2022-07
|
-21.04%
2024-01
|
779 | 50.4% | 48.7% | |
| 方正科技(600601) | 10.43 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.71
2015-05-27
|
1.85
2022-04-22
|
872.2M
2025-01-17
|
1.0M
2022-12-23
|
+10.36%
2015-07-07
|
-11.74%
2022-02-22
|
+38.96%
2015-03
|
-31.27%
2015-06
|
2595 | 45.7% | 48.0% | |
| 孚能科技(688567) | 20.86 | 2025-09-29 | 2020-07-17 |
日K
分K
|
50.20
2021-01-04
|
8.28
2024-08-23
|
92.3M
2020-07-17
|
0.3M
2025-07-16
|
+19.22%
2024-09-27
|
-17.02%
2025-04-07
|
+53.01%
2020-12
|
-25.21%
2021-01
|
1230 | 45.6% | 53.2% | |
| Jilin Joinature Polymer Co Ltd(688716) | 45.75 | 2025-09-29 | 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% | |
| 东睦股份(600114) | 32.62 | 2025-09-29 | 2015-01-05 |
日K
分K
|
31.02
2025-08-29
|
5.56
2022-04-27
|
138.3M
2023-10-10
|
0.9M
2017-06-06
|
+10.07%
2015-08-25
|
-32.71%
2018-01-26
|
+45.06%
2016-03
|
-38.49%
2018-01
|
2575 | 48.3% | 49.9% | |
| 美盈森(002303) | 4.62 | 2025-09-29 | 2015-01-05 |
日K
分K
|
30.86
2015-04-07
|
2.26
2024-02-06
|
189.0M
2024-11-22
|
1.6M
2015-11-26
|
+10.14%
2021-01-15
|
-48.73%
2015-04-29
|
+50.50%
2015-05
|
-50.80%
2015-04
|
2515 | 47.5% | 46.0% | |
| 中国卫星(600118) | 35.76 | 2025-09-29 | 2015-01-05 |
日K
分K
|
81.90
2015-05-27
|
14.83
2018-10-19
|
151.2M
2025-08-28
|
1.8M
2019-11-28
|
+10.03%
2015-05-21
|
-10.50%
2015-07-29
|
+44.00%
2015-05
|
-25.70%
2015-06
|
2601 | 50.3% | 48.3% | |
| 三棵树(603737) | 47.90 | 2025-09-29 | 2016-06-03 |
日K
分K
|
188.48
2021-06-28
|
17.01
2018-10-19
|
23.4M
2016-06-30
|
0.0M
2016-06-06
|
+10.02%
2016-06-03
|
-29.17%
2017-05-18
|
+405.79%
2016-06
|
-37.08%
2019-05
|
2255 | 46.8% | 52.4% | |
| 奥福环保(688021) | 18.86 | 2025-09-29 | 2019-11-06 |
日K
分K
|
94.44
2020-06-04
|
7.15
2024-09-18
|
13.7M
2019-11-06
|
0.1M
2022-02-16
|
+20.00%
2020-07-06
|
-20.00%
2021-04-20
|
+41.11%
2020-05
|
-32.61%
2021-04
|
1413 | 46.6% | 52.3% | |
| 每日互动(300766) | 44.23 | 2025-09-29 | 2019-03-25 |
日K
分K
|
75.00
2019-04-23
|
7.75
2024-02-06
|
186.3M
2025-02-07
|
0.0M
2019-03-26
|
+20.02%
2025-01-27
|
-20.01%
2025-04-07
|
+87.18%
2019-04
|
-39.60%
2020-12
|
1573 | 48.7% | 50.3% | |
| 川恒股份(002895) | 27.86 | 2025-09-29 | 2017-08-25 |
日K
分K
|
51.79
2021-09-14
|
8.44
2017-08-25
|
50.1M
2021-07-06
|
0.0M
2017-08-29
|
+10.03%
2018-10-08
|
-11.60%
2019-05-06
|
+93.98%
2017-09
|
-28.31%
2018-08
|
1951 | 50.1% | 48.5% | |
| 金禄电子(301282) | 28.19 | 2025-09-29 | 2022-08-26 |
日K
分K
|
49.90
2022-08-26
|
11.41
2024-02-06
|
28.0M
2024-06-17
|
0.6M
2024-01-04
|
+20.02%
2023-06-07
|
-20.00%
2025-04-07
|
+29.03%
2024-06
|
-33.21%
2024-01
|
739 | 49.7% | 49.4% | |
| 河钢股份(000709) | 2.48 | 2025-09-29 | 2015-01-05 |
日K
分K
|
7.12
2015-06-29
|
1.64
2024-09-18
|
2,114.5M
2017-04-12
|
4.6M
2015-08-25
|
+10.21%
2022-06-15
|
-10.10%
2015-09-02
|
+31.83%
2015-06
|
-29.52%
2015-08
|
2563 | 43.9% | 44.6% | |
| 福建水泥(600802) | 5.89 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.85
2015-06-18
|
2.58
2024-08-23
|
133.8M
2017-02-23
|
1.4M
2023-06-07
|
+10.22%
2015-11-03
|
-12.34%
2020-07-08
|
+36.75%
2020-02
|
-33.10%
2016-01
|
2601 | 49.8% | 47.1% | |
| 九鼎投资(600053) | 17.36 | 2025-09-29 | 2015-01-05 |
日K
分K
|
77.58
2015-12-21
|
8.33
2015-01-19
|
59.8M
2015-12-02
|
0.1M
2015-11-18
|
+10.28%
2015-01-19
|
-10.11%
2016-01-26
|
+214.05%
2015-11
|
-34.80%
2021-09
|
2416 | 46.9% | 51.7% | |
| 优彩资源(002998) | 8.68 | 2025-09-29 | 2020-09-25 |
日K
分K
|
16.80
2021-03-02
|
4.56
2024-02-08
|
45.6M
2021-03-03
|
0.2M
2020-09-28
|
+10.06%
2022-05-30
|
-10.05%
2024-02-28
|
+65.02%
2021-02
|
-33.09%
2021-03
|
1203 | 49.4% | 47.7% | |
| 方正电机(002196) | 10.24 | 2025-09-29 | 2015-01-05 |
日K
分K
|
22.71
2016-06-16
|
3.73
2024-02-08
|
217.6M
2025-03-19
|
0.1M
2015-06-17
|
+10.12%
2024-07-23
|
-35.28%
2015-03-11
|
+32.32%
2021-11
|
-26.73%
2024-01
|
2519 | 47.4% | 49.4% | |
| 国泰环保(301203) | 35.75 | 2025-09-29 | 2023-04-04 |
日K
分K
|
71.21
2023-08-24
|
23.31
2024-02-06
|
15.0M
2023-08-23
|
0.1M
2024-09-11
|
+20.01%
2023-08-16
|
-14.40%
2025-04-07
|
+35.42%
2023-08
|
-22.61%
2024-01
|
594 | 49.5% | 49.5% | |
| 佳华科技(688051) | 44.53 | 2025-09-29 | 2020-03-20 |
日K
分K
|
193.78
2020-08-04
|
14.00
2024-02-07
|
11.8M
2020-03-20
|
0.1M
2022-04-13
|
+20.02%
2022-12-01
|
-20.01%
2021-04-30
|
+42.19%
2021-05
|
-33.37%
2020-08
|
1329 | 47.1% | 52.2% | |
| 凯中精密(002823) | 17.17 | 2025-09-29 | 2016-11-24 |
日K
分K
|
32.41
2017-03-23
|
6.79
2024-02-08
|
86.1M
2024-07-11
|
0.0M
2016-11-28
|
+10.04%
2024-02-07
|
-10.05%
2024-02-02
|
+46.49%
2016-11
|
-23.56%
2024-01
|
2123 | 47.4% | 49.8% | |
| 盟固利(301487) | 27.17 | 2025-09-29 | 2023-08-09 |
日K
分K
|
202.15
2023-08-09
|
13.79
2024-08-20
|
83.6M
2024-11-26
|
1.3M
2024-07-16
|
+20.01%
2023-08-17
|
-49.40%
2023-08-09
|
+39.66%
2024-09
|
-32.09%
2024-08
|
510 | 48.2% | 50.4% | |
| 财通证券(601108) | 8.45 | 2025-09-29 | 2017-10-24 |
日K
分K
|
26.12
2017-11-08
|
6.24
2024-07-08
|
675.8M
2020-08-03
|
0.1M
2017-10-25
|
+10.04%
2021-02-08
|
-13.46%
2020-03-13
|
+55.00%
2020-07
|
-17.27%
2020-03
|
1912 | 48.0% | 48.5% | |
| 全新好(000007) | 7.20 | 2025-09-29 | 2015-01-05 |
日K
分K
|
22.97
2015-04-09
|
2.45
2021-02-09
|
98.2M
2021-03-10
|
0.1M
2023-05-05
|
+10.16%
2021-02-19
|
-28.72%
2015-04-21
|
+49.26%
2021-02
|
-57.89%
2021-01
|
2104 | 45.2% | 50.2% | |
| 洛凯股份(603829) | 22.28 | 2025-09-29 | 2017-10-17 |
日K
分K
|
29.73
2017-11-01
|
8.10
2022-04-27
|
29.0M
2017-11-01
|
0.0M
2017-10-20
|
+10.05%
2019-03-11
|
-10.04%
2022-04-25
|
+159.65%
2017-10
|
-30.90%
2017-11
|
1923 | 52.1% | 46.0% | |
| 泸州老窖(000568) | 133.06 | 2025-09-29 | 2015-01-05 |
日K
分K
|
327.66
2021-02-18
|
18.05
2015-01-19
|
151.0M
2015-06-29
|
2.4M
2016-09-28
|
+10.02%
2015-06-19
|
-10.01%
2015-07-01
|
+33.07%
2024-09
|
-27.50%
2021-07
|
2585 | 50.6% | 48.9% | |
| 诺 普 信(002215) | 13.19 | 2025-09-29 | 2015-01-05 |
日K
分K
|
32.87
2015-05-28
|
5.00
2021-07-02
|
168.4M
2025-05-28
|
0.4M
2015-07-14
|
+10.05%
2023-03-17
|
-15.37%
2015-04-29
|
+65.45%
2015-05
|
-43.44%
2015-06
|
2587 | 48.4% | 47.9% | |
| 华钰矿业(601020) | 26.70 | 2025-09-29 | 2016-03-16 |
日K
分K
|
53.87
2016-11-04
|
5.97
2021-05-18
|
197.0M
2024-05-30
|
0.0M
2016-03-18
|
+10.05%
2020-12-21
|
-28.96%
2022-03-01
|
+151.93%
2016-03
|
-25.59%
2021-01
|
2297 | 49.5% | 49.5% | |
| 沧州明珠(002108) | 4.09 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.62
2015-04-23
|
2.87
2024-09-18
|
482.2M
2025-06-27
|
2.9M
2019-11-15
|
+10.12%
2015-07-28
|
-42.64%
2015-05-14
|
+61.48%
2021-07
|
-31.73%
2015-05
|
2602 | 46.8% | 48.8% | |
| 探路者(300005) | 8.82 | 2025-09-29 | 2015-01-05 |
日K
分K
|
42.24
2015-05-22
|
2.93
2018-10-19
|
257.3M
2025-05-07
|
1.1M
2015-07-13
|
+20.00%
2024-08-19
|
-31.43%
2015-05-22
|
+43.44%
2015-05
|
-36.35%
2015-08
|
2529 | 48.7% | 47.5% | |
| 冠盛股份(605088) | 39.45 | 2025-09-29 | 2020-08-17 |
日K
分K
|
45.00
2025-03-19
|
10.71
2022-04-27
|
36.6M
2022-07-21
|
0.1M
2020-08-18
|
+10.02%
2022-07-13
|
-10.01%
2025-04-08
|
+60.07%
2022-07
|
-32.21%
2024-01
|
1233 | 48.3% | 50.4% | |
| 五矿资本(600390) | 6.00 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.72
2015-06-12
|
3.90
2024-07-09
|
791.7M
2024-10-09
|
0.8M
2016-06-08
|
+10.15%
2015-09-15
|
-17.72%
2017-08-24
|
+66.33%
2024-09
|
-28.00%
2015-06
|
2476 | 47.7% | 48.1% | |
| Hangzhou BioSincerity PharmaTech Co Ltd(301096) | 60.05 | 2025-09-29 | 2021-12-20 |
日K
分K
|
120.00
2021-12-20
|
30.60
2025-04-09
|
18.2M
2025-06-04
|
0.3M
2023-06-29
|
+19.99%
2022-10-25
|
-17.84%
2022-04-25
|
+35.47%
2024-09
|
-25.89%
2024-10
|
906 | 48.5% | 50.0% | |
| 建设机械(600984) | 3.81 | 2025-09-29 | 2015-02-25 |
日K
分K
|
24.59
2020-08-07
|
1.93
2024-02-08
|
201.3M
2024-04-16
|
0.0M
2015-07-08
|
+10.14%
2025-08-12
|
-23.78%
2016-05-20
|
+35.15%
2020-06
|
-30.30%
2017-05
|
2551 | 46.1% | 49.3% | |
| 深深房Ａ(000029) | 31.80 | 2025-09-29 | 2015-01-05 |
日K
分K
|
33.08
2025-08-26
|
5.76
2015-01-19
|
113.9M
2016-03-04
|
0.7M
2015-07-08
|
+10.06%
2022-05-25
|
-10.05%
2015-07-07
|
+77.52%
2015-03
|
-29.10%
2020-11
|
1595 | 48.9% | 48.5% | |