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 | ||||||
| 浩瀚深度(688292) | 23.66 | 2025-09-29 | 2022-08-18 |
日K
分K
|
58.00
2023-04-13
|
12.20
2024-09-18
|
23.9M
2022-08-18
|
0.4M
2022-12-30
|
+20.02%
2024-10-29
|
-20.01%
2023-05-16
|
+39.14%
2023-02
|
-24.98%
2024-01
|
745 | 45.6% | 52.8% | |
| Jiangsu Cai Qin Technology Co Ltd(688182) | 28.55 | 2025-09-29 | 2021-11-16 |
日K
分K
|
33.88
2025-03-21
|
8.51
2024-02-06
|
55.8M
2021-11-16
|
0.6M
2023-08-21
|
+26.41%
2021-11-16
|
-19.98%
2025-04-07
|
+50.31%
2021-11
|
-31.84%
2024-01
|
930 | 45.3% | 53.2% | |
| 九 芝 堂(000989) | 9.84 | 2025-09-29 | 2015-01-05 |
日K
分K
|
41.87
2015-06-12
|
6.10
2024-06-25
|
188.6M
2025-07-10
|
0.0M
2015-05-26
|
+10.06%
2025-07-03
|
-10.05%
2016-01-11
|
+46.43%
2015-05
|
-30.89%
2018-10
|
2514 | 49.3% | 47.9% | |
| 航天南湖(688552) | 39.20 | 2025-09-29 | 2023-05-18 |
日K
分K
|
49.98
2025-08-25
|
12.26
2024-09-18
|
53.8M
2023-05-18
|
0.5M
2024-09-12
|
+20.02%
2025-05-08
|
-13.38%
2025-09-03
|
+30.62%
2024-09
|
-23.95%
2024-01
|
567 | 46.4% | 51.5% | |
| 兄弟科技(002562) | 7.34 | 2025-09-29 | 2015-01-05 |
日K
分K
|
16.87
2015-03-11
|
2.51
2024-02-06
|
307.8M
2025-07-08
|
0.1M
2015-07-14
|
+10.16%
2015-07-14
|
-51.16%
2015-03-17
|
+46.72%
2015-10
|
-33.77%
2015-03
|
2579 | 48.6% | 48.0% | |
| 安博通(688168) | 81.50 | 2025-09-29 | 2019-09-06 |
日K
分K
|
210.00
2019-09-06
|
18.83
2024-02-06
|
18.2M
2025-02-13
|
0.1M
2020-11-12
|
+20.00%
2025-02-12
|
-27.26%
2020-05-07
|
+27.56%
2022-10
|
-34.75%
2020-05
|
1459 | 50.5% | 48.7% | |
| 宁波海运(600798) | 3.88 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.17
2015-06-16
|
2.49
2024-09-18
|
383.6M
2025-05-20
|
1.7M
2019-11-28
|
+10.43%
2015-05-12
|
-10.37%
2015-07-27
|
+46.34%
2016-02
|
-28.92%
2021-01
|
2475 | 46.4% | 47.3% | |
| 三维丝(300056) | 13.55 | 2025-09-29 | 2015-01-05 |
日K
分K
|
33.26
2015-04-02
|
4.31
2022-04-27
|
118.0M
2024-10-15
|
0.4M
2015-10-14
|
+20.07%
2021-05-14
|
-49.41%
2015-04-03
|
+68.41%
2024-09
|
-50.24%
2015-04
|
2427 | 47.5% | 50.2% | |
| 中钨高新(000657) | 18.35 | 2025-09-29 | 2015-01-05 |
日K
分K
|
29.93
2015-06-11
|
4.88
2018-10-19
|
253.7M
2025-07-25
|
0.2M
2015-07-14
|
+10.07%
2018-08-10
|
-27.31%
2016-06-02
|
+37.50%
2022-05
|
-33.99%
2022-04
|
2451 | 47.8% | 49.7% | |
| 青海华鼎(600243) | 5.78 | 2025-09-29 | 2015-01-05 |
日K
分K
|
22.30
2015-06-15
|
2.05
2020-05-22
|
194.9M
2024-12-09
|
0.2M
2020-09-30
|
+10.36%
2015-07-28
|
-10.36%
2015-08-21
|
+62.94%
2021-08
|
-35.10%
2016-01
|
2526 | 48.0% | 46.8% | |
| 文一科技(600520) | 28.35 | 2025-09-29 | 2015-01-12 |
日K
分K
|
58.20
2024-10-29
|
5.44
2021-01-13
|
92.1M
2023-10-24
|
0.1M
2016-12-29
|
+10.07%
2021-01-15
|
-10.05%
2022-04-25
|
+102.67%
2024-10
|
-37.22%
2015-07
|
2524 | 50.2% | 48.4% | |
| 银都股份(603277) | 18.70 | 2025-09-29 | 2017-09-11 |
日K
分K
|
34.86
2024-05-14
|
8.12
2018-10-19
|
37.9M
2020-06-11
|
0.0M
2017-09-12
|
+10.04%
2020-05-28
|
-10.03%
2018-10-10
|
+47.05%
2017-09
|
-20.40%
2024-01
|
1944 | 50.5% | 47.7% | |
| 竞业达(003005) | 20.58 | 2025-09-29 | 2020-09-22 |
日K
分K
|
70.55
2022-11-15
|
14.90
2022-04-29
|
36.0M
2025-07-28
|
0.1M
2020-09-23
|
+10.03%
2022-09-27
|
-28.31%
2025-05-20
|
+136.64%
2022-10
|
-26.03%
2022-04
|
1201 | 49.4% | 49.4% | |
| 安靠智电(300617) | 36.73 | 2025-09-29 | 2017-02-28 |
日K
分K
|
91.39
2017-03-22
|
12.97
2018-10-12
|
33.4M
2025-07-22
|
0.0M
2017-03-02
|
+20.01%
2025-07-22
|
-26.48%
2018-03-02
|
+138.17%
2017-03
|
-27.48%
2022-08
|
2079 | 48.7% | 50.6% | |
| 中广天择(603721) | 20.96 | 2025-09-29 | 2017-08-11 |
日K
分K
|
44.88
2024-03-28
|
6.51
2017-08-11
|
45.3M
2023-12-06
|
0.0M
2017-08-14
|
+10.10%
2017-08-18
|
-10.03%
2018-06-15
|
+280.15%
2017-08
|
-29.98%
2021-06
|
1962 | 49.6% | 49.2% | |
| 力量钻石(301071) | 31.85 | 2025-09-29 | 2021-09-24 |
日K
分K
|
183.32
2021-11-23
|
21.60
2024-09-18
|
35.6M
2024-12-24
|
1.0M
2022-01-11
|
+20.01%
2024-12-20
|
-40.83%
2022-03-16
|
+41.91%
2021-10
|
-39.82%
2022-03
|
962 | 46.2% | 52.7% | |
| 盐津铺子(002847) | 68.86 | 2025-09-29 | 2017-02-08 |
日K
分K
|
161.88
2020-10-13
|
11.95
2017-02-08
|
22.9M
2018-05-22
|
0.0M
2017-02-10
|
+10.03%
2017-02-08
|
-31.85%
2021-04-22
|
+279.79%
2017-02
|
-48.50%
2021-07
|
2093 | 48.8% | 50.2% | |
| 神驰机电(603109) | 29.88 | 2025-09-29 | 2019-12-31 |
日K
分K
|
41.37
2025-08-12
|
10.35
2024-02-06
|
47.4M
2024-03-01
|
0.4M
2019-12-31
|
+12.43%
2020-03-04
|
-25.53%
2020-04-27
|
+52.54%
2024-02
|
-37.64%
2020-05
|
1379 | 47.6% | 50.6% | |
| 威 尔 泰(002058) | 25.60 | 2025-09-29 | 2015-01-05 |
日K
分K
|
38.00
2015-06-16
|
6.60
2024-06-25
|
37.0M
2025-02-20
|
0.2M
2017-05-26
|
+10.05%
2023-06-14
|
-10.04%
2024-02-05
|
+45.00%
2016-03
|
-28.10%
2016-01
|
2569 | 50.4% | 47.1% | |
| 富祥股份(300497) | 9.90 | 2025-09-29 | 2015-12-22 |
日K
分K
|
72.73
2016-06-02
|
5.62
2024-02-05
|
189.8M
2022-01-20
|
0.0M
2015-12-24
|
+20.00%
2021-09-06
|
-51.88%
2016-06-06
|
+94.90%
2015-12
|
-44.01%
2016-06
|
2365 | 47.4% | 50.4% | |
| 多利科技(001311) | 26.26 | 2025-09-29 | 2023-02-27 |
日K
分K
|
62.51
2023-03-02
|
19.17
2024-09-18
|
35.4M
2023-03-01
|
0.8M
2024-08-13
|
+10.01%
2025-03-07
|
-10.01%
2025-04-07
|
+25.71%
2024-09
|
-29.18%
2024-01
|
620 | 43.9% | 54.2% | |
| 向日葵(300111) | 7.50 | 2025-09-29 | 2015-01-05 |
日K
分K
|
12.29
2015-05-27
|
1.82
2020-02-04
|
324.3M
2015-05-22
|
1.1M
2016-11-21
|
+20.21%
2024-06-26
|
-20.08%
2020-08-25
|
+53.16%
2015-05
|
-27.67%
2015-06
|
2399 | 46.9% | 47.1% | |
| 东湖高新(600133) | 9.30 | 2025-09-29 | 2015-01-05 |
日K
分K
|
17.47
2015-06-05
|
4.09
2020-02-04
|
213.1M
2024-10-29
|
0.5M
2016-01-12
|
+10.68%
2015-08-13
|
-11.65%
2018-03-19
|
+45.03%
2015-08
|
-38.02%
2016-01
|
2511 | 49.8% | 46.7% | |
| 华测导航(300627) | 35.20 | 2025-09-29 | 2017-03-21 |
日K
分K
|
46.65
2025-02-25
|
3.91
2017-03-21
|
59.5M
2020-01-07
|
0.0M
2017-03-24
|
+18.53%
2021-08-11
|
-11.66%
2020-09-08
|
+114.50%
2017-03
|
-22.67%
2024-01
|
2064 | 49.8% | 48.4% | |
| 阳光照明(600261) | 3.70 | 2025-09-29 | 2015-01-05 |
日K
分K
|
11.78
2015-06-15
|
2.32
2024-02-06
|
217.7M
2015-08-19
|
1.8M
2018-09-17
|
+10.14%
2025-02-05
|
-10.22%
2015-07-10
|
+35.41%
2020-07
|
-24.02%
2015-06
|
2601 | 47.4% | 46.0% | |
| 三友医疗(688085) | 19.39 | 2025-09-29 | 2020-04-09 |
日K
分K
|
81.73
2020-07-14
|
11.97
2024-02-05
|
30.3M
2020-04-09
|
0.2M
2024-07-16
|
+20.01%
2021-06-22
|
-14.28%
2025-09-04
|
+34.11%
2020-04
|
-27.34%
2022-03
|
1315 | 47.7% | 51.3% | |
| 东来技术(688129) | 23.01 | 2025-09-29 | 2020-10-23 |
日K
分K
|
38.47
2020-10-23
|
9.38
2024-02-06
|
19.7M
2020-10-23
|
0.1M
2023-01-17
|
+14.68%
2020-11-17
|
-18.29%
2020-10-23
|
+19.59%
2021-07
|
-27.06%
2020-10
|
1189 | 48.8% | 48.3% | |
| 山东威达(002026) | 13.80 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.35
2021-11-30
|
4.32
2020-02-04
|
82.6M
2025-03-19
|
0.5M
2015-12-02
|
+10.06%
2018-10-26
|
-10.04%
2016-02-29
|
+87.80%
2020-07
|
-31.76%
2022-04
|
2499 | 49.8% | 46.4% | |
| 源飞宠物(001222) | 22.96 | 2025-09-29 | 2022-08-18 |
日K
分K
|
33.25
2022-08-31
|
8.87
2024-02-06
|
35.5M
2025-05-21
|
0.2M
2022-08-22
|
+10.03%
2024-11-27
|
-10.01%
2024-11-28
|
+135.82%
2022-08
|
-31.86%
2022-09
|
745 | 48.7% | 49.0% | |
| 奥维通信(002231) | 3.17 | 2025-09-29 | 2015-01-05 |
日K
分K
|
34.68
2015-06-05
|
2.76
2025-05-07
|
121.6M
2024-04-26
|
0.1M
2015-05-15
|
+10.10%
2024-04-25
|
-10.09%
2024-04-15
|
+86.90%
2015-05
|
-33.11%
2015-06
|
2474 | 48.7% | 48.6% | |
| 杭州柯林(688611) | 41.02 | 2025-09-29 | 2021-04-12 |
日K
分K
|
104.30
2021-11-25
|
17.05
2024-02-07
|
9.8M
2025-02-20
|
0.0M
2022-12-22
|
+20.01%
2021-11-11
|
-30.75%
2024-06-03
|
+46.92%
2021-11
|
-31.71%
2021-04
|
1075 | 47.2% | 51.4% | |
| 楚天科技(300358) | 9.00 | 2025-09-29 | 2015-05-22 |
日K
分K
|
45.62
2015-06-11
|
5.77
2024-09-23
|
68.1M
2020-10-14
|
0.4M
2017-12-13
|
+20.03%
2020-10-12
|
-19.97%
2020-09-10
|
+41.38%
2020-07
|
-31.11%
2016-01
|
2453 | 48.8% | 48.9% | |
| 润欣科技(300493) | 22.41 | 2025-09-29 | 2015-12-10 |
日K
分K
|
35.50
2025-01-21
|
3.62
2015-12-10
|
206.4M
2024-12-13
|
0.0M
2015-12-15
|
+20.05%
2023-03-29
|
-26.69%
2017-05-03
|
+317.68%
2015-12
|
-41.68%
2017-05
|
2365 | 50.8% | 47.1% | |
| 上柴股份(600841) | 6.71 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.03
2015-06-12
|
2.92
2024-02-08
|
118.7M
2024-11-11
|
0.3M
2019-11-29
|
+12.38%
2015-08-31
|
-10.39%
2015-07-02
|
+49.40%
2024-07
|
-36.75%
2016-01
|
2590 | 49.3% | 48.2% | |
| 格林达(603931) | 29.05 | 2025-09-29 | 2020-08-19 |
日K
分K
|
37.26
2023-04-04
|
14.28
2022-04-27
|
33.3M
2020-09-01
|
0.0M
2020-08-20
|
+10.02%
2022-09-07
|
-10.01%
2020-09-01
|
+114.42%
2020-08
|
-31.83%
2020-09
|
1231 | 49.1% | 49.7% | |
| 登康口腔(001328) | 38.42 | 2025-09-29 | 2023-04-10 |
日K
分K
|
65.00
2023-04-10
|
17.52
2024-02-06
|
32.5M
2023-04-10
|
0.5M
2024-09-11
|
+10.02%
2024-02-08
|
-25.67%
2023-04-10
|
+15.74%
2024-09
|
-42.74%
2023-04
|
591 | 47.7% | 51.1% | |
| 金陵体育(300651) | 22.30 | 2025-09-29 | 2017-05-09 |
日K
分K
|
57.68
2021-01-20
|
10.10
2024-02-08
|
40.7M
2025-06-06
|
0.0M
2017-05-11
|
+20.02%
2025-06-05
|
-43.31%
2017-05-26
|
+58.02%
2022-05
|
-31.51%
2022-06
|
2032 | 47.5% | 50.4% | |
| 大地熊(688077) | 34.34 | 2025-09-29 | 2020-07-22 |
日K
分K
|
89.00
2020-07-23
|
11.75
2024-02-06
|
23.2M
2025-06-12
|
0.4M
2024-09-23
|
+38.50%
2020-07-22
|
-28.57%
2021-04-21
|
+84.42%
2021-11
|
-31.05%
2024-01
|
1250 | 48.0% | 51.3% | |
| 百利天恒(688506) | 362.85 | 2025-09-29 | 2023-01-06 |
日K
分K
|
414.02
2025-09-08
|
28.75
2023-01-06
|
22.3M
2023-01-06
|
0.2M
2023-08-11
|
+20.00%
2023-05-10
|
-11.60%
2023-05-26
|
+104.37%
2023-01
|
-24.73%
2024-01
|
651 | 48.2% | 50.8% | |
| 浙江世宝(002703) | 14.24 | 2025-09-29 | 2015-01-05 |
日K
分K
|
52.87
2015-05-28
|
3.15
2018-10-18
|
187.6M
2023-07-12
|
0.0M
2015-08-31
|
+10.11%
2019-11-12
|
-64.06%
2015-05-27
|
+207.51%
2022-06
|
-29.19%
2015-09
|
2439 | 48.0% | 49.8% | |
| 恒天海龙(000677) | 4.89 | 2025-09-29 | 2015-09-28 |
日K
分K
|
8.46
2016-03-28
|
1.81
2024-02-08
|
217.3M
2025-05-08
|
0.4M
2016-02-02
|
+10.16%
2024-06-13
|
-10.12%
2024-06-14
|
+108.59%
2024-10
|
-26.47%
2024-11
|
2315 | 46.7% | 47.2% | |
| 苑东生物(688513) | 53.30 | 2025-09-29 | 2020-09-02 |
日K
分K
|
88.00
2020-09-02
|
28.11
2024-07-30
|
17.9M
2020-09-02
|
0.1M
2023-09-01
|
+15.45%
2025-07-29
|
-31.30%
2022-07-11
|
+20.99%
2022-10
|
-30.94%
2020-09
|
1221 | 47.8% | 51.2% | |
| 贵州百灵(002424) | 5.32 | 2025-09-29 | 2015-01-05 |
日K
分K
|
65.75
2015-04-21
|
2.98
2024-06-26
|
392.9M
2022-03-31
|
0.9M
2015-07-13
|
+10.06%
2022-03-28
|
-66.34%
2015-04-24
|
+62.09%
2015-05
|
-59.71%
2015-04
|
2601 | 46.8% | 50.2% | |
| 上实发展(600748) | 4.86 | 2025-09-29 | 2015-01-05 |
日K
分K
|
17.61
2015-06-15
|
2.34
2024-08-28
|
178.8M
2023-08-01
|
0.9M
2015-04-29
|
+10.71%
2015-09-11
|
-10.16%
2015-07-22
|
+42.74%
2024-09
|
-24.00%
2016-01
|
2572 | 46.9% | 48.1% | |
| 网达软件(603189) | 21.18 | 2025-09-29 | 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% | |
| 永吉股份(603058) | 9.69 | 2025-09-29 | 2016-12-23 |
日K
分K
|
32.93
2017-03-17
|
5.45
2024-02-07
|
49.6M
2024-04-11
|
0.0M
2016-12-26
|
+10.07%
2016-12-23
|
-10.04%
2021-01-22
|
+99.01%
2017-01
|
-39.81%
2017-12
|
2107 | 47.8% | 49.6% | |
| 中英科技(300936) | 38.70 | 2025-09-29 | 2021-01-26 |
日K
分K
|
88.77
2021-01-29
|
21.79
2022-10-11
|
16.6M
2023-09-11
|
0.2M
2022-02-18
|
+24.26%
2021-01-29
|
-20.00%
2021-02-01
|
+23.47%
2024-09
|
-35.92%
2021-02
|
1124 | 49.3% | 49.7% | |
| 东富龙(300171) | 14.06 | 2025-09-29 | 2015-01-05 |
日K
分K
|
68.00
2021-08-20
|
5.16
2018-10-19
|
68.3M
2018-11-21
|
0.5M
2018-10-09
|
+16.52%
2021-07-05
|
-18.44%
2025-04-07
|
+79.85%
2015-04
|
-31.50%
2016-01
|
2597 | 47.2% | 50.9% | |
| 加加食品(002650) | 6.13 | 2025-09-29 | 2015-01-05 |
日K
分K
|
10.00
2015-06-12
|
1.58
2024-06-12
|
231.5M
2018-02-26
|
0.4M
2024-05-06
|
+10.16%
2015-09-14
|
-10.14%
2024-04-12
|
+56.64%
2024-10
|
-34.17%
2018-02
|
2271 | 47.9% | 47.5% | |
| 合锻智能(603011) | 17.86 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.20
2015-09-22
|
3.72
2018-10-19
|
196.0M
2025-03-27
|
0.4M
2015-09-21
|
+113.02%
2015-05-08
|
-54.48%
2015-05-11
|
+40.00%
2022-10
|
-35.32%
2016-01
|
2504 | 48.0% | 48.8% | |