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 | ||||||
| 双林股份(300100) | 44.15 | 2025-09-26 | 2015-01-05 |
日K
分K
|
82.18
2025-04-24
|
4.66
2020-04-28
|
114.4M
2020-10-23
|
0.2M
2015-07-15
|
+20.03%
2020-08-25
|
-30.17%
2025-05-08
|
+79.77%
2024-09
|
-36.57%
2015-06
|
2407 | 49.0% | 49.7% | |
| 华懋科技(603306) | 50.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
59.18
2025-08-25
|
11.25
2020-02-04
|
87.8M
2024-09-09
|
0.1M
2018-08-24
|
+10.05%
2015-07-08
|
-23.17%
2016-04-21
|
+73.45%
2015-05
|
-34.19%
2015-06
|
2566 | 48.9% | 49.6% | |
| Shanghai InnoStar Bio tech Co Ltd(688710) | 47.39 | 2025-09-26 | 2024-09-03 |
日K
分K
|
50.13
2024-11-11
|
22.52
2024-09-18
|
18.9M
2024-09-03
|
0.4M
2025-01-22
|
+20.01%
2024-09-30
|
-15.99%
2025-04-07
|
+18.30%
2024-09
|
-9.64%
2024-12
|
233 | 51.5% | 45.5% | |
| 比依股份(603215) | 21.54 | 2025-09-26 | 2022-02-18 |
日K
分K
|
29.19
2022-02-28
|
11.45
2024-07-18
|
46.0M
2025-01-06
|
0.3M
2022-02-21
|
+10.03%
2022-04-28
|
-10.02%
2025-04-07
|
+45.00%
2022-02
|
-21.46%
2022-03
|
868 | 50.0% | 47.9% | |
| 网达软件(603189) | 21.53 | 2025-09-26 | 2016-09-14 |
日K
分K
|
56.98
2016-11-11
|
7.81
2024-02-08
|
81.9M
2023-12-11
|
0.0M
2016-09-19
|
+10.05%
2016-09-14
|
-10.02%
2024-10-09
|
+159.52%
2016-09
|
-31.82%
2024-01
|
2183 | 50.6% | 48.3% | |
| 兆丰股份(300695) | 102.25 | 2025-09-26 | 2017-09-08 |
日K
分K
|
145.33
2017-09-15
|
31.72
2024-02-06
|
10.2M
2025-06-25
|
0.0M
2017-09-11
|
+20.01%
2025-04-29
|
-20.00%
2025-04-07
|
+27.45%
2024-09
|
-21.04%
2024-01
|
1945 | 52.2% | 46.8% | |
| 汇纳科技(300609) | 38.86 | 2025-09-26 | 2017-02-15 |
日K
分K
|
76.54
2017-03-15
|
9.74
2017-02-15
|
51.5M
2023-11-15
|
0.0M
2017-02-17
|
+20.03%
2022-05-09
|
-20.00%
2020-12-21
|
+135.93%
2017-02
|
-37.70%
2020-12
|
2085 | 49.4% | 49.4% | |
| 日发精机(002520) | 6.12 | 2025-09-26 | 2015-01-05 |
日K
分K
|
44.60
2015-04-23
|
3.36
2024-02-06
|
258.6M
2024-12-09
|
0.6M
2018-09-12
|
+10.10%
2024-02-27
|
-32.43%
2015-05-14
|
+33.94%
2021-11
|
-32.22%
2024-01
|
2444 | 48.0% | 48.9% | |
| Arashi Vision(688775) | 295.95 | 2025-09-26 | - |
日K
分K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| 美利信(301307) | 34.80 | 2025-09-26 | 2023-04-24 |
日K
分K
|
46.50
2023-10-10
|
15.91
2024-09-18
|
37.1M
2024-11-07
|
0.9M
2024-01-04
|
+20.01%
2023-09-27
|
-19.21%
2025-04-07
|
+46.76%
2024-09
|
-40.56%
2024-01
|
582 | 46.2% | 52.1% | |
| 星宸科技(301536) | 65.20 | 2025-09-26 | 2024-03-28 |
日K
分K
|
97.94
2025-02-11
|
27.65
2024-09-18
|
27.7M
2024-03-28
|
1.1M
2024-09-11
|
+20.01%
2024-12-13
|
-17.28%
2025-04-07
|
+79.27%
2024-12
|
-20.96%
2024-04
|
356 | 48.9% | 49.2% | |
| 广信材料(300537) | 23.50 | 2025-09-26 | 2016-08-30 |
日K
分K
|
34.55
2016-09-22
|
6.89
2016-08-30
|
84.5M
2023-09-07
|
0.0M
2016-08-31
|
+20.03%
2023-08-28
|
-16.20%
2025-04-07
|
+184.22%
2016-09
|
-27.14%
2024-01
|
2117 | 50.9% | 47.4% | |
| 恒而达(300946) | 61.93 | 2025-09-26 | 2021-02-08 |
日K
分K
|
101.49
2021-02-08
|
17.46
2024-02-06
|
21.4M
2021-02-08
|
0.3M
2022-12-30
|
+20.01%
2025-02-18
|
-40.37%
2021-02-08
|
+94.83%
2021-08
|
-53.89%
2021-02
|
1115 | 48.4% | 50.9% | |
| 浙江杭可科技(688006) | 35.95 | 2025-09-26 | 2019-07-22 |
日K
分K
|
136.36
2021-08-13
|
13.72
2024-09-18
|
56.4M
2025-09-08
|
0.6M
2021-03-31
|
+30.00%
2025-09-05
|
-31.86%
2022-03-03
|
+50.00%
2021-07
|
-46.29%
2022-03
|
1477 | 47.3% | 51.9% | |
| 电连技术(300679) | 56.30 | 2025-09-26 | 2017-07-31 |
日K
分K
|
70.94
2025-02-07
|
15.39
2019-05-24
|
33.7M
2020-02-25
|
0.0M
2017-08-01
|
+20.00%
2021-08-03
|
-35.66%
2019-05-16
|
+41.90%
2024-09
|
-44.67%
2019-05
|
1964 | 49.2% | 50.0% | |
| Wuhan Dameng Database Co Ltd(688692) | 256.50 | 2025-09-26 | 2024-06-12 |
日K
分K
|
464.40
2024-11-08
|
190.03
2024-07-12
|
10.9M
2024-06-12
|
0.3M
2024-08-14
|
+20.00%
2024-09-27
|
-34.05%
2025-05-16
|
+33.40%
2024-09
|
-11.97%
2024-12
|
308 | 45.8% | 52.6% | |
| 斯迪克(300806) | 25.88 | 2025-09-26 | 2019-11-25 |
日K
分K
|
31.92
2021-07-23
|
5.28
2019-11-25
|
81.1M
2024-06-18
|
0.1M
2019-11-26
|
+20.00%
2024-06-14
|
-26.69%
2021-04-28
|
+53.38%
2019-12
|
-33.85%
2024-01
|
1409 | 49.5% | 49.2% | |
| 金信诺(300252) | 14.55 | 2025-09-26 | 2015-08-05 |
日K
分K
|
42.50
2015-12-31
|
4.82
2024-02-06
|
204.0M
2024-12-27
|
0.2M
2015-08-05
|
+20.05%
2021-07-27
|
-25.62%
2016-05-24
|
+48.75%
2021-07
|
-37.89%
2016-01
|
2390 | 48.7% | 49.9% | |
| 东材科技(601208) | 20.32 | 2025-09-26 | 2015-01-05 |
日K
分K
|
20.47
2025-08-18
|
3.06
2018-10-19
|
145.9M
2025-07-08
|
1.0M
2018-06-06
|
+10.13%
2019-01-31
|
-26.41%
2021-07-06
|
+40.43%
2019-02
|
-25.79%
2024-01
|
2601 | 50.1% | 47.0% | |
| 和元生物(688238) | 7.62 | 2025-09-26 | 2022-03-22 |
日K
分K
|
27.31
2022-07-11
|
3.86
2024-09-18
|
71.5M
2025-04-01
|
0.8M
2022-12-26
|
+20.00%
2025-04-01
|
-16.05%
2025-04-07
|
+40.87%
2022-06
|
-27.60%
2024-01
|
846 | 43.7% | 53.7% | |
| 中粮糖业(600737) | 15.91 | 2025-09-26 | 2015-01-05 |
日K
分K
|
28.26
2015-08-17
|
6.15
2018-10-17
|
296.7M
2015-07-06
|
2.9M
2018-12-12
|
+10.14%
2016-02-16
|
-10.45%
2015-07-09
|
+33.55%
2015-04
|
-21.83%
2016-01
|
2586 | 48.7% | 47.6% | |
| 金溢科技(002869) | 29.47 | 2025-09-26 | 2017-05-15 |
日K
分K
|
64.87
2020-07-13
|
9.13
2018-10-12
|
58.8M
2024-07-31
|
0.0M
2017-05-16
|
+10.03%
2022-08-03
|
-32.95%
2018-06-06
|
+65.34%
2017-05
|
-41.13%
2018-06
|
2028 | 49.2% | 49.7% | |
| 地尔汉宇(300403) | 15.39 | 2025-09-26 | 2015-05-08 |
日K
分K
|
36.47
2015-05-28
|
4.27
2020-02-04
|
202.7M
2025-02-27
|
0.5M
2018-10-15
|
+83.51%
2017-12-14
|
-46.05%
2016-04-06
|
+97.90%
2022-07
|
-38.95%
2016-04
|
2520 | 48.8% | 48.5% | |
| 广合科技(001389) | 78.32 | 2025-09-26 | 2024-04-02 |
日K
分K
|
77.88
2025-08-29
|
32.77
2024-09-24
|
35.8M
2025-07-18
|
1.1M
2025-05-28
|
+10.01%
2025-04-01
|
-10.00%
2025-04-07
|
+18.16%
2024-09
|
-11.54%
2024-05
|
353 | 50.4% | 48.2% | |
| 东华软件(002065) | 10.54 | 2025-09-26 | 2015-01-05 |
日K
分K
|
47.31
2015-05-27
|
4.21
2024-08-28
|
938.0M
2025-02-20
|
3.4M
2015-07-14
|
+10.06%
2015-07-07
|
-50.00%
2015-06-19
|
+32.19%
2020-01
|
-67.70%
2015-06
|
2434 | 48.2% | 48.4% | |
| 兆龙互连(300913) | 59.39 | 2025-09-26 | 2020-12-07 |
日K
分K
|
73.46
2024-12-30
|
9.07
2022-04-27
|
42.1M
2024-03-20
|
0.8M
2022-02-08
|
+20.01%
2021-06-18
|
-30.39%
2022-03-01
|
+69.20%
2024-12
|
-27.29%
2023-07
|
1159 | 49.2% | 49.9% | |
| 博拓生物(688767) | 39.75 | 2025-09-26 | 2021-09-08 |
日K
分K
|
152.50
2022-01-14
|
22.23
2024-02-06
|
16.0M
2021-09-08
|
0.1M
2024-09-11
|
+20.00%
2022-01-13
|
-19.93%
2022-01-18
|
+32.29%
2022-02
|
-25.79%
2021-09
|
956 | 47.5% | 50.6% | |
| 得润电子(002055) | 7.72 | 2025-09-26 | 2015-01-05 |
日K
分K
|
76.66
2015-06-05
|
4.27
2025-04-09
|
199.3M
2025-07-09
|
1.2M
2018-08-29
|
+10.09%
2025-05-29
|
-10.04%
2021-10-13
|
+132.33%
2015-03
|
-34.52%
2016-01
|
2520 | 49.2% | 48.7% | |
| 云赛智联(600602) | 20.40 | 2025-09-26 | 2015-01-05 |
日K
分K
|
30.26
2025-03-11
|
4.63
2018-10-19
|
315.4M
2025-02-18
|
0.7M
2018-02-14
|
+10.06%
2016-02-17
|
-10.15%
2015-09-11
|
+53.12%
2019-03
|
-26.95%
2016-01
|
2442 | 49.0% | 48.9% | |
| 天下秀(600556) | 5.66 | 2025-09-26 | 2015-01-05 |
日K
分K
|
36.98
2015-06-12
|
2.73
2018-10-19
|
564.5M
2025-01-17
|
0.0M
2018-12-10
|
+10.09%
2024-07-24
|
-10.04%
2025-04-07
|
+81.00%
2015-11
|
-35.33%
2016-01
|
2300 | 47.8% | 49.1% | |
| 气派科技(688216) | 26.00 | 2025-09-26 | 2021-06-23 |
日K
分K
|
80.80
2021-06-23
|
11.03
2024-02-08
|
18.5M
2021-06-23
|
0.2M
2022-02-14
|
+20.02%
2024-09-27
|
-19.58%
2022-04-18
|
+24.56%
2024-09
|
-34.42%
2022-04
|
1027 | 47.9% | 50.5% | |
| 高伟达(300465) | 23.05 | 2025-09-26 | 2015-05-28 |
日K
分K
|
33.91
2015-12-08
|
4.22
2015-05-28
|
172.2M
2024-12-18
|
0.0M
2015-06-02
|
+20.03%
2024-12-11
|
-19.99%
2025-04-07
|
+365.42%
2015-06
|
-42.30%
2022-04
|
2409 | 48.7% | 50.1% | |
| 奥海科技(002993) | 45.76 | 2025-09-26 | 2020-08-17 |
日K
分K
|
86.68
2020-09-15
|
23.07
2024-09-18
|
36.8M
2020-08-26
|
0.0M
2020-08-18
|
+10.01%
2024-02-06
|
-10.01%
2024-09-25
|
+127.48%
2020-08
|
-28.10%
2024-01
|
1232 | 48.4% | 50.6% | |
| 潍柴重机(000880) | 33.13 | 2025-09-26 | 2015-01-05 |
日K
分K
|
57.57
2025-08-19
|
5.09
2020-02-04
|
87.5M
2024-12-25
|
0.1M
2015-07-08
|
+10.06%
2019-05-22
|
-24.88%
2019-04-26
|
+43.00%
2022-05
|
-37.73%
2015-07
|
2591 | 51.0% | 46.5% | |
| 软通动力(301236) | 54.36 | 2025-09-26 | 2022-03-15 |
日K
分K
|
80.50
2025-02-10
|
16.92
2022-10-10
|
205.3M
2024-10-17
|
1.4M
2022-09-09
|
+20.01%
2023-10-25
|
-20.00%
2024-10-10
|
+55.09%
2024-09
|
-32.49%
2024-01
|
851 | 48.8% | 50.8% | |
| 电气风电(688660) | 23.36 | 2025-09-26 | 2021-05-19 |
日K
分K
|
25.85
2025-08-28
|
2.77
2024-06-26
|
253.7M
2021-05-19
|
1.8M
2024-07-16
|
+20.05%
2024-10-09
|
-20.05%
2025-04-07
|
+36.43%
2024-11
|
-22.72%
2021-05
|
1051 | 47.3% | 48.0% | |
| 深科达(688328) | 28.72 | 2025-09-26 | 2021-03-09 |
日K
分K
|
56.55
2021-03-09
|
11.33
2024-08-23
|
16.0M
2024-02-28
|
0.2M
2022-05-09
|
+20.01%
2022-06-08
|
-22.87%
2021-03-09
|
+46.97%
2023-06
|
-42.74%
2021-03
|
1098 | 48.2% | 50.7% | |
| 金桥信息(603918) | 17.94 | 2025-09-26 | 2015-05-28 |
日K
分K
|
54.00
2015-11-17
|
5.70
2015-05-28
|
155.9M
2024-11-14
|
0.0M
2015-06-01
|
+10.09%
2015-05-28
|
-22.99%
2017-10-12
|
+235.75%
2015-06
|
-34.41%
2015-08
|
2409 | 48.4% | 49.9% | |
| 方直科技(300235) | 12.54 | 2025-09-26 | 2015-01-05 |
日K
分K
|
59.58
2015-06-03
|
5.51
2022-04-27
|
80.2M
2023-12-12
|
0.1M
2016-03-16
|
+20.03%
2021-12-13
|
-33.34%
2021-04-19
|
+74.02%
2015-05
|
-40.12%
2015-06
|
2465 | 50.7% | 47.8% | |
| 鼎通科技(688668) | 97.63 | 2025-09-26 | 2020-12-21 |
日K
分K
|
145.19
2025-08-29
|
24.11
2021-02-08
|
31.5M
2024-12-26
|
0.2M
2023-02-23
|
+20.01%
2024-03-22
|
-29.73%
2024-05-27
|
+74.39%
2023-06
|
-35.24%
2024-01
|
1148 | 49.1% | 50.1% | |
| 益方生物(688382) | 31.45 | 2025-09-26 | 2022-07-25 |
日K
分K
|
49.68
2025-07-31
|
6.50
2024-07-09
|
50.1M
2022-07-25
|
0.8M
2022-12-21
|
+20.00%
2025-05-29
|
-20.00%
2025-04-07
|
+37.28%
2023-04
|
-29.67%
2024-01
|
763 | 47.4% | 51.0% | |
| Range Intelligent Computing Technology Group Co Ltd(300442) | 52.85 | 2025-09-26 | 2015-04-24 |
日K
分K
|
177.33
2015-05-28
|
11.30
2019-01-31
|
116.6M
2024-03-21
|
0.0M
2015-04-27
|
+20.02%
2020-10-26
|
-44.94%
2021-04-27
|
+194.49%
2015-05
|
-55.72%
2021-04
|
2518 | 49.9% | 48.8% | |
| 木林森(002745) | 9.36 | 2025-09-26 | 2015-02-17 |
日K
分K
|
78.75
2015-05-28
|
5.77
2024-02-06
|
99.7M
2025-02-26
|
0.0M
2015-02-25
|
+10.04%
2020-03-25
|
-50.99%
2016-03-15
|
+38.89%
2015-05
|
-41.33%
2016-03
|
2361 | 49.6% | 48.2% | |
| 佳华科技(688051) | 43.21 | 2025-09-26 | 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% | |
| 富信科技(688662) | 49.50 | 2025-09-26 | 2021-04-01 |
日K
分K
|
76.80
2023-06-20
|
15.25
2024-02-06
|
16.4M
2023-06-15
|
0.2M
2022-04-21
|
+20.02%
2024-03-25
|
-19.99%
2025-04-07
|
+55.66%
2023-06
|
-32.14%
2024-01
|
1065 | 48.0% | 51.0% | |
| 贵广网络(600996) | 9.29 | 2025-09-26 | 2016-12-26 |
日K
分K
|
21.73
2017-01-04
|
4.13
2021-10-29
|
184.4M
2022-02-24
|
0.0M
2016-12-27
|
+10.08%
2021-12-14
|
-10.04%
2019-04-29
|
+62.76%
2022-07
|
-26.71%
2017-01
|
2116 | 47.3% | 50.0% | |
| 方邦股份(688020) | 64.30 | 2025-09-26 | 2019-07-22 |
日K
分K
|
141.95
2019-08-05
|
20.44
2024-02-07
|
14.1M
2019-07-22
|
0.1M
2021-10-14
|
+20.01%
2024-05-23
|
-18.62%
2020-02-03
|
+51.50%
2022-07
|
-35.41%
2024-01
|
1493 | 46.3% | 52.8% | |
| 达瑞电子(300976) | 69.29 | 2025-09-26 | 2021-04-19 |
日K
分K
|
150.11
2021-04-19
|
27.11
2024-02-06
|
11.1M
2021-04-19
|
0.1M
2022-04-06
|
+20.00%
2024-10-08
|
-19.54%
2025-04-07
|
+22.31%
2023-01
|
-34.02%
2024-01
|
1071 | 48.3% | 51.1% | |
| 海天瑞声(688787) | 118.91 | 2025-09-26 | 2021-08-13 |
日K
分K
|
269.76
2023-03-29
|
35.65
2022-04-27
|
11.1M
2024-12-12
|
0.0M
2022-09-29
|
+20.00%
2022-10-14
|
-29.92%
2023-06-12
|
+109.79%
2023-02
|
-42.23%
2023-06
|
990 | 47.7% | 51.7% | |
| 阿石创(300706) | 42.79 | 2025-09-26 | 2017-09-26 |
日K
分K
|
68.64
2017-11-13
|
6.64
2017-09-26
|
48.6M
2025-07-28
|
0.0M
2017-09-27
|
+20.01%
2024-09-27
|
-19.85%
2025-04-07
|
+274.83%
2017-10
|
-29.03%
2024-01
|
1933 | 51.9% | 47.1% | |