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 | ||||||
| 百普赛斯(301080) | 58.51 | 2025-09-29 | 2021-10-18 |
日K
分K
|
256.56
2021-11-30
|
31.30
2024-09-18
|
10.5M
2024-05-08
|
0.1M
2022-08-25
|
+16.80%
2025-06-30
|
-34.46%
2022-03-17
|
+55.01%
2021-11
|
-39.03%
2022-03
|
935 | 45.3% | 54.0% | |
| 中宠股份(002891) | 51.92 | 2025-09-29 | 2017-08-21 |
日K
分K
|
74.00
2025-06-05
|
10.67
2019-08-09
|
22.0M
2020-07-08
|
0.0M
2017-08-23
|
+10.08%
2017-08-21
|
-34.90%
2019-04-17
|
+114.44%
2017-08
|
-42.47%
2019-04
|
1947 | 49.9% | 48.7% | |
| 金杨股份(301210) | 51.25 | 2025-09-29 | 2023-06-30 |
日K
分K
|
88.00
2025-03-07
|
24.24
2024-02-06
|
11.3M
2025-08-21
|
0.3M
2024-08-12
|
+20.01%
2024-05-08
|
-28.19%
2025-05-21
|
+40.97%
2024-09
|
-29.71%
2024-01
|
538 | 47.8% | 50.9% | |
| 市北高新(600604) | 5.91 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.58
2015-04-27
|
3.01
2018-10-19
|
344.6M
2018-11-20
|
0.4M
2015-07-14
|
+10.15%
2024-07-12
|
-51.94%
2015-04-29
|
+137.32%
2018-11
|
-41.68%
2015-04
|
2575 | 48.2% | 48.1% | |
| 飞利信(300287) | 5.90 | 2025-09-29 | 2015-01-05 |
日K
分K
|
28.45
2015-06-01
|
1.50
2024-06-06
|
603.1M
2025-02-17
|
0.1M
2015-09-18
|
+20.22%
2024-07-16
|
-20.03%
2025-04-07
|
+75.00%
2024-09
|
-40.43%
2015-09
|
2518 | 48.5% | 48.6% | |
| 芯瑞达(002983) | 20.97 | 2025-09-29 | 2020-04-28 |
日K
分K
|
50.39
2020-07-10
|
11.97
2020-04-28
|
33.9M
2020-05-18
|
0.0M
2020-04-29
|
+10.03%
2022-04-19
|
-18.00%
2022-06-06
|
+66.91%
2020-05
|
-26.75%
2022-09
|
1306 | 51.8% | 47.2% | |
| 必得科技(605298) | 43.88 | 2025-09-29 | 2021-03-01 |
日K
分K
|
46.80
2025-09-10
|
5.56
2024-02-08
|
27.1M
2024-03-13
|
0.2M
2022-05-16
|
+10.05%
2024-02-08
|
-22.21%
2022-07-28
|
+28.15%
2024-11
|
-26.71%
2024-01
|
1104 | 51.2% | 47.3% | |
| 汇源通信(000586) | 13.73 | 2025-09-29 | 2015-02-02 |
日K
分K
|
24.87
2016-04-28
|
5.57
2024-02-08
|
60.0M
2015-07-20
|
0.1M
2017-12-15
|
+10.06%
2022-03-22
|
-10.03%
2025-01-24
|
+53.58%
2019-05
|
-29.47%
2024-01
|
2370 | 49.7% | 48.0% | |
| 盘古智能(301456) | 32.02 | 2025-09-29 | 2023-07-14 |
日K
分K
|
58.88
2023-07-14
|
17.35
2024-09-24
|
23.7M
2023-07-14
|
0.5M
2024-01-04
|
+20.02%
2024-06-24
|
-19.72%
2025-04-07
|
+19.57%
2024-09
|
-25.22%
2023-07
|
512 | 49.4% | 49.2% | |
| 利君股份(002651) | 11.09 | 2025-09-29 | 2015-01-05 |
日K
分K
|
27.16
2015-06-12
|
3.81
2020-02-04
|
188.7M
2025-05-22
|
0.8M
2019-08-13
|
+10.09%
2024-07-30
|
-10.67%
2015-06-24
|
+49.96%
2017-01
|
-34.40%
2015-07
|
2559 | 48.6% | 48.5% | |
| 永安行(603776) | 20.72 | 2025-09-29 | 2017-08-17 |
日K
分K
|
51.17
2017-08-31
|
7.68
2024-02-06
|
59.8M
2024-12-10
|
0.0M
2017-08-18
|
+10.05%
2024-04-16
|
-18.11%
2019-05-16
|
+159.48%
2017-08
|
-30.35%
2018-08
|
1946 | 49.4% | 49.2% | |
| 盛剑环境(603324) | 27.14 | 2025-09-29 | 2021-04-07 |
日K
分K
|
84.00
2021-08-10
|
15.25
2024-02-06
|
23.3M
2024-08-19
|
0.1M
2021-04-08
|
+10.02%
2024-07-22
|
-17.63%
2022-08-01
|
+96.82%
2021-07
|
-23.08%
2024-01
|
1078 | 47.3% | 51.7% | |
| 恒盛能源(605580) | 27.10 | 2025-09-29 | 2021-08-19 |
日K
分K
|
27.18
2025-09-11
|
6.37
2024-02-08
|
49.3M
2021-08-27
|
0.2M
2021-08-23
|
+10.03%
2023-05-24
|
-10.03%
2023-05-29
|
+49.97%
2021-08
|
-17.11%
2024-01
|
970 | 52.1% | 45.2% | |
| 三星医疗(601567) | 24.48 | 2025-09-29 | 2015-01-05 |
日K
分K
|
38.36
2024-10-08
|
5.34
2019-08-06
|
136.8M
2021-05-12
|
0.2M
2015-06-02
|
+11.34%
2015-09-14
|
-11.73%
2021-05-27
|
+106.75%
2021-05
|
-27.73%
2021-07
|
2579 | 48.6% | 48.7% | |
| 海泰新光(688677) | 49.42 | 2025-09-29 | 2021-02-26 |
日K
分K
|
142.89
2022-10-26
|
25.48
2024-09-18
|
13.4M
2021-02-26
|
0.1M
2021-10-25
|
+45.88%
2022-09-28
|
-31.09%
2022-07-15
|
+44.03%
2022-05
|
-37.65%
2023-06
|
1105 | 47.0% | 52.1% | |
| 四创电子(600990) | 28.20 | 2025-09-29 | 2015-01-05 |
日K
分K
|
142.98
2015-06-01
|
10.42
2024-02-06
|
49.9M
2024-05-10
|
0.2M
2016-03-25
|
+10.84%
2015-06-29
|
-22.68%
2020-06-23
|
+80.72%
2015-05
|
-30.71%
2015-06
|
2459 | 48.9% | 50.1% | |
| Shanghai Mobitech Technology Co Ltd(301173) | 47.38 | 2025-09-29 | 2025-03-03 |
日K
分K
|
83.80
2025-03-03
|
40.03
2025-04-09
|
13.5M
2025-03-03
|
0.5M
2025-07-07
|
+12.11%
2025-08-12
|
-19.97%
2025-04-07
|
-
-
|
-
-
|
134 | 45.5% | 51.5% | |
| Changjiang Pharmaceutical Group Co Ltd(300391) | 3.84 | 2025-09-29 | 2015-05-12 |
日K
分K
|
43.52
2015-05-28
|
2.24
2024-06-26
|
110.1M
2024-10-23
|
0.1M
2016-07-18
|
+20.12%
2024-08-30
|
-33.05%
2017-04-12
|
+88.03%
2024-07
|
-46.25%
2020-11
|
2414 | 48.1% | 49.7% | |
| 四方达(300179) | 10.21 | 2025-09-29 | 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% | |
| 铜牛信息(300895) | 46.42 | 2025-09-29 | 2020-09-24 |
日K
分K
|
72.27
2025-03-13
|
17.02
2024-02-06
|
40.2M
2025-03-13
|
0.8M
2022-09-20
|
+20.01%
2024-02-23
|
-20.00%
2025-04-07
|
+48.86%
2024-09
|
-40.33%
2021-09
|
1204 | 49.3% | 50.0% | |
| 合肥城建(002208) | 7.63 | 2025-09-29 | 2015-01-05 |
日K
分K
|
30.38
2015-06-12
|
3.99
2024-07-25
|
144.4M
2024-11-12
|
0.8M
2016-01-07
|
+10.10%
2019-03-08
|
-37.84%
2017-04-17
|
+97.72%
2018-03
|
-45.54%
2017-04
|
2571 | 47.9% | 49.4% | |
| 浦发银行(600000) | 12.06 | 2025-09-29 | 2015-01-05 |
日K
分K
|
18.29
2015-12-08
|
6.36
2024-01-18
|
921.7M
2015-07-08
|
8.0M
2017-01-10
|
+9.03%
2020-07-01
|
-22.77%
2017-05-04
|
+20.74%
2024-09
|
-15.30%
2017-05
|
2569 | 47.1% | 48.0% | |
| 中珠医疗(600568) | 1.90 | 2025-09-29 | 2015-01-05 |
日K
分K
|
24.85
2015-04-24
|
1.00
2020-06-04
|
354.1M
2019-04-11
|
0.5M
2018-06-25
|
+10.29%
2019-09-19
|
-67.87%
2015-04-23
|
+40.00%
2019-02
|
-34.94%
2016-01
|
2323 | 44.0% | 46.1% | |
| 筑博设计(300564) | 16.42 | 2025-09-29 | 2019-11-08 |
日K
分K
|
35.00
2019-11-18
|
6.33
2024-02-08
|
44.1M
2025-07-23
|
0.1M
2019-11-11
|
+20.03%
2025-07-21
|
-18.15%
2024-02-05
|
+45.11%
2024-11
|
-24.95%
2024-12
|
1420 | 50.8% | 48.2% | |
| Sicc Co Ltd(688234) | 81.32 | 2025-09-29 | 2022-01-12 |
日K
分K
|
137.50
2022-10-25
|
40.88
2024-02-05
|
41.9M
2025-09-08
|
0.5M
2023-07-26
|
+20.00%
2024-09-26
|
-15.97%
2025-04-07
|
+33.96%
2024-09
|
-25.56%
2024-01
|
890 | 45.8% | 52.9% | |
| 阳光乳业(001318) | 13.86 | 2025-09-29 | 2022-05-20 |
日K
分K
|
32.10
2022-06-02
|
9.28
2024-09-18
|
52.3M
2022-06-07
|
0.4M
2022-05-25
|
+10.04%
2023-11-29
|
-10.02%
2022-06-02
|
+94.79%
2022-05
|
-27.44%
2024-01
|
808 | 48.4% | 49.6% | |
| 绿康生化(002868) | 27.06 | 2025-09-29 | 2017-05-03 |
日K
分K
|
65.90
2023-01-12
|
9.00
2021-10-28
|
19.7M
2024-01-17
|
0.0M
2017-05-05
|
+10.05%
2022-05-16
|
-26.63%
2018-04-27
|
+75.12%
2022-11
|
-23.50%
2023-02
|
2031 | 48.6% | 49.7% | |
| 黔源电力(002039) | 16.99 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.53
2021-09-23
|
8.71
2018-10-25
|
48.7M
2021-09-23
|
0.5M
2018-09-20
|
+10.03%
2021-08-31
|
-10.05%
2015-06-30
|
+62.89%
2021-09
|
-25.92%
2015-07
|
2601 | 48.8% | 47.7% | |
| 嘉欣丝绸(002404) | 6.26 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.95
2015-06-05
|
4.07
2024-02-06
|
103.4M
2015-07-23
|
0.3M
2018-09-12
|
+10.09%
2024-02-08
|
-10.07%
2020-02-03
|
+33.83%
2015-02
|
-35.74%
2015-07
|
2560 | 49.3% | 46.7% | |
| 凯伦股份(300715) | 12.52 | 2025-09-29 | 2017-10-26 |
日K
分K
|
41.43
2020-09-15
|
5.67
2024-09-18
|
53.2M
2025-01-09
|
0.0M
2017-10-27
|
+20.02%
2025-01-09
|
-44.50%
2019-04-03
|
+53.43%
2018-03
|
-49.91%
2019-04
|
1910 | 50.2% | 48.1% | |
| 深水规院(301038) | 24.90 | 2025-09-29 | 2021-08-04 |
日K
分K
|
40.00
2025-08-14
|
10.41
2024-02-08
|
45.7M
2025-07-24
|
0.4M
2023-01-13
|
+20.03%
2025-06-20
|
-21.38%
2025-05-12
|
+28.56%
2024-09
|
-18.35%
2024-01
|
997 | 51.3% | 47.6% | |
| Kente Catalysts Inc(603120) | 41.45 | 2025-09-29 | 2025-04-16 |
日K
分K
|
60.06
2025-04-16
|
35.40
2025-04-28
|
17.8M
2025-04-16
|
1.1M
2025-07-16
|
+10.00%
2025-06-20
|
-10.88%
2025-04-18
|
-
-
|
-
-
|
103 | 44.7% | 50.5% | |
| 华秦科技(688281) | 69.18 | 2025-09-29 | 2022-03-07 |
日K
分K
|
229.87
2022-10-31
|
53.33
2025-05-26
|
24.4M
2022-03-07
|
0.1M
2022-12-21
|
+20.00%
2024-09-27
|
-29.46%
2025-05-23
|
+29.48%
2022-10
|
-30.85%
2024-05
|
857 | 48.0% | 51.3% | |
| 江南化工(002226) | 6.79 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.67
2015-05-27
|
3.13
2020-02-04
|
407.2M
2025-07-23
|
0.3M
2015-09-01
|
+10.10%
2015-03-19
|
-33.68%
2019-04-24
|
+39.09%
2015-03
|
-38.06%
2019-04
|
2291 | 48.0% | 46.8% | |
| 福光股份(688010) | 30.16 | 2025-09-29 | 2019-07-22 |
日K
分K
|
95.21
2019-08-16
|
12.85
2024-09-18
|
29.2M
2024-11-01
|
0.2M
2022-12-27
|
+49.36%
2019-07-23
|
-20.01%
2020-02-03
|
+55.74%
2019-07
|
-34.57%
2024-01
|
1493 | 47.9% | 51.0% | |
| 上海电力(600021) | 19.68 | 2025-09-29 | 2015-01-05 |
日K
分K
|
35.30
2015-05-26
|
6.15
2018-10-19
|
310.3M
2025-08-19
|
1.4M
2018-02-14
|
+10.37%
2015-04-15
|
-10.18%
2015-08-21
|
+64.93%
2021-09
|
-32.98%
2015-06
|
2524 | 47.5% | 48.5% | |
| Sichuan 6912 Communication Technology Co Ltd(301592) | 134.01 | 2025-09-29 | 2024-10-24 |
日K
分K
|
289.99
2024-10-24
|
103.50
2024-11-05
|
13.6M
2024-10-24
|
0.3M
2025-05-28
|
+20.00%
2024-11-05
|
-15.67%
2025-04-07
|
+59.26%
2024-11
|
-32.83%
2024-10
|
219 | 51.1% | 47.0% | |
| 英杰电气(300820) | 50.97 | 2025-09-29 | 2020-02-13 |
日K
分K
|
120.00
2020-03-31
|
21.70
2021-02-09
|
16.4M
2020-02-24
|
0.0M
2020-02-14
|
+20.00%
2024-11-08
|
-37.26%
2020-04-27
|
+81.27%
2020-03
|
-65.81%
2020-04
|
1358 | 46.4% | 52.9% | |
| 均瑶健康(605388) | 7.35 | 2025-09-29 | 2020-08-18 |
日K
分K
|
32.25
2020-08-26
|
4.26
2024-09-18
|
124.3M
2025-06-05
|
0.1M
2020-08-19
|
+10.10%
2024-09-25
|
-27.98%
2022-06-17
|
+46.38%
2020-08
|
-29.84%
2022-06
|
1232 | 47.0% | 51.1% | |
| 华翔股份(603112) | 16.53 | 2025-09-29 | 2020-09-17 |
日K
分K
|
19.49
2025-07-11
|
7.82
2024-02-06
|
60.3M
2025-07-04
|
0.1M
2020-09-21
|
+10.04%
2020-09-17
|
-9.98%
2021-04-08
|
+17.83%
2024-09
|
-17.58%
2024-01
|
1210 | 47.7% | 50.1% | |
| 天微电子(688511) | 23.22 | 2025-09-29 | 2021-07-30 |
日K
分K
|
122.00
2021-08-02
|
9.40
2024-09-18
|
13.4M
2021-07-30
|
0.1M
2022-04-19
|
+20.02%
2024-10-25
|
-26.22%
2024-08-06
|
+42.50%
2024-10
|
-31.67%
2024-08
|
999 | 48.1% | 50.8% | |
| 联明股份(603006) | 14.66 | 2025-09-29 | 2015-01-05 |
日K
分K
|
36.44
2017-03-17
|
6.60
2024-02-08
|
42.6M
2024-04-11
|
0.1M
2015-10-23
|
+101.44%
2015-09-21
|
-50.72%
2015-09-22
|
+57.76%
2024-03
|
-31.69%
2021-01
|
2534 | 51.3% | 46.8% | |
| Landfar Bio medicine Co Ltd(000504) | 9.16 | 2025-09-29 | 2015-01-29 |
日K
分K
|
36.97
2015-06-02
|
5.26
2024-02-08
|
46.3M
2024-05-10
|
0.0M
2015-02-02
|
+10.07%
2024-08-29
|
-10.03%
2015-08-28
|
+70.79%
2020-06
|
-42.70%
2018-08
|
2371 | 46.0% | 51.5% | |
| 光明地产(600708) | 3.66 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.40
2015-05-21
|
1.70
2024-07-09
|
309.5M
2022-04-20
|
0.8M
2015-05-20
|
+10.25%
2018-04-23
|
-41.48%
2016-05-03
|
+43.50%
2024-09
|
-45.99%
2016-05
|
2596 | 46.3% | 46.0% | |
| 天永智能(603895) | 30.50 | 2025-09-29 | 2018-01-22 |
日K
分K
|
48.00
2018-07-11
|
12.10
2024-02-08
|
17.8M
2018-07-11
|
0.0M
2018-01-24
|
+10.04%
2018-02-07
|
-10.02%
2018-03-22
|
+88.71%
2018-01
|
-22.61%
2022-04
|
1855 | 50.0% | 48.7% | |
| 蓝英装备(300293) | 24.39 | 2025-09-29 | 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% | |
| Hubei NengTer Technology Co Ltd(002102) | 3.65 | 2025-09-29 | 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% | |
| 嘉必优(688089) | 25.48 | 2025-09-29 | 2019-12-19 |
日K
分K
|
69.30
2022-01-18
|
9.98
2024-02-06
|
28.0M
2024-11-13
|
0.1M
2021-04-14
|
+20.00%
2022-05-10
|
-30.93%
2022-03-02
|
+46.16%
2021-11
|
-42.68%
2022-03
|
1375 | 48.2% | 50.7% | |
| 协鑫能科(002015) | 12.10 | 2025-09-29 | 2016-01-11 |
日K
分K
|
21.07
2021-12-06
|
4.38
2019-01-31
|
314.4M
2025-06-19
|
0.1M
2016-01-14
|
+10.09%
2020-01-13
|
-10.05%
2020-02-03
|
+66.70%
2021-08
|
-25.54%
2022-04
|
2232 | 46.3% | 51.1% | |
| 蓝天燃气(605368) | 9.68 | 2025-09-29 | 2021-01-29 |
日K
分K
|
22.07
2021-02-01
|
8.09
2022-04-27
|
40.7M
2021-04-08
|
1.2M
2022-01-26
|
+10.03%
2021-03-30
|
-35.71%
2021-04-02
|
+20.23%
2021-03
|
-35.43%
2021-04
|
1103 | 50.0% | 46.4% | |