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 | ||||||
| 中旗股份(300575) | 6.52 | 2025-09-26 | 2016-12-20 |
日K
分K
|
71.48
2017-03-23
|
4.91
2024-02-05
|
156.5M
2025-05-28
|
0.0M
2016-12-23
|
+20.07%
2025-05-27
|
-42.80%
2017-04-10
|
+99.07%
2016-12
|
-48.12%
2017-04
|
2122 | 47.4% | 50.2% | |
| 亚太股份(002284) | 13.06 | 2025-09-26 | 2015-01-05 |
日K
分K
|
30.50
2015-06-11
|
3.91
2018-10-19
|
188.8M
2021-04-22
|
0.8M
2015-07-07
|
+10.09%
2021-04-12
|
-10.05%
2021-04-19
|
+57.26%
2015-12
|
-37.83%
2015-07
|
2586 | 47.8% | 49.6% | |
| 凤竹纺织(600493) | 6.53 | 2025-09-26 | 2015-01-05 |
日K
分K
|
26.58
2015-06-18
|
3.87
2024-02-08
|
77.2M
2022-12-05
|
0.4M
2015-07-08
|
+10.13%
2015-07-23
|
-10.20%
2015-07-28
|
+36.50%
2015-03
|
-34.98%
2015-08
|
2592 | 49.4% | 46.6% | |
| 易成新能(300080) | 4.90 | 2025-09-26 | 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% | |
| 江苏北人(688218) | 26.69 | 2025-09-26 | 2019-12-11 |
日K
分K
|
40.80
2022-08-05
|
9.81
2022-04-28
|
24.1M
2024-12-05
|
0.2M
2020-12-01
|
+19.99%
2020-02-06
|
-20.02%
2025-04-07
|
+152.49%
2022-07
|
-33.72%
2022-08
|
1388 | 48.4% | 49.7% | |
| 银星能源(000862) | 5.47 | 2025-09-26 | 2015-01-05 |
日K
分K
|
11.81
2015-05-20
|
2.75
2018-10-19
|
253.5M
2019-02-21
|
1.0M
2018-01-23
|
+10.14%
2018-07-12
|
-10.05%
2019-06-25
|
+61.62%
2019-02
|
-33.40%
2015-08
|
2380 | 48.7% | 47.8% | |
| 苏利股份(603585) | 18.06 | 2025-09-26 | 2016-12-14 |
日K
分K
|
42.78
2017-03-27
|
9.04
2024-02-07
|
30.2M
2025-06-17
|
0.0M
2016-12-15
|
+10.04%
2025-03-25
|
-10.03%
2024-02-05
|
+80.72%
2016-12
|
-21.12%
2021-01
|
2106 | 50.3% | 47.5% | |
| 博汇纸业(600966) | 4.93 | 2025-09-26 | 2015-01-05 |
日K
分K
|
20.03
2021-02-18
|
2.82
2019-01-31
|
274.2M
2015-04-08
|
2.3M
2019-09-20
|
+10.89%
2015-07-01
|
-10.26%
2015-06-12
|
+26.04%
2024-11
|
-31.50%
2015-08
|
2592 | 47.8% | 48.1% | |
| 迈得医疗(688310) | 19.75 | 2025-09-26 | 2019-12-03 |
日K
分K
|
52.31
2021-10-21
|
9.10
2022-09-26
|
22.4M
2025-08-26
|
0.1M
2021-03-25
|
+20.01%
2024-02-08
|
-29.77%
2022-03-02
|
+61.21%
2023-02
|
-36.80%
2022-03
|
1396 | 50.0% | 49.1% | |
| 宁波高发(603788) | 17.56 | 2025-09-26 | 2015-01-20 |
日K
分K
|
67.99
2015-05-28
|
8.69
2024-02-06
|
62.3M
2023-10-30
|
0.0M
2015-01-22
|
+10.04%
2023-10-12
|
-28.59%
2016-05-12
|
+114.32%
2015-01
|
-33.76%
2016-05
|
2576 | 50.9% | 47.3% | |
| 东方市场(000301) | 9.33 | 2025-09-26 | 2015-01-05 |
日K
分K
|
41.30
2021-09-16
|
4.05
2016-01-28
|
208.4M
2017-10-12
|
1.0M
2015-07-15
|
+10.07%
2017-03-07
|
-10.19%
2015-07-02
|
+54.31%
2020-11
|
-26.51%
2016-01
|
2427 | 47.8% | 47.5% | |
| 胜华新材(603026) | 42.81 | 2025-09-26 | 2015-05-29 |
日K
分K
|
348.88
2021-09-17
|
7.81
2015-05-29
|
36.8M
2016-07-11
|
0.0M
2015-06-01
|
+10.03%
2015-05-29
|
-10.02%
2015-07-07
|
+123.47%
2015-06
|
-36.32%
2022-04
|
2503 | 48.9% | 50.5% | |
| 宁波联合(600051) | 7.14 | 2025-09-26 | 2015-01-05 |
日K
分K
|
18.79
2015-06-12
|
4.57
2024-02-06
|
87.4M
2025-04-28
|
0.6M
2024-08-14
|
+10.07%
2022-08-16
|
-10.31%
2016-01-04
|
+31.78%
2020-04
|
-23.66%
2016-01
|
2530 | 50.9% | 45.1% | |
| 新城控股(601155) | 15.95 | 2025-09-26 | 2015-12-04 |
日K
分K
|
53.28
2021-02-26
|
7.95
2024-04-16
|
282.7M
2019-07-09
|
0.5M
2019-07-05
|
+10.04%
2016-06-29
|
-10.01%
2022-03-15
|
+63.88%
2022-11
|
-35.94%
2019-07
|
2366 | 47.5% | 51.1% | |
| 英 力 特(000635) | 8.26 | 2025-09-26 | 2015-01-05 |
日K
分K
|
34.13
2016-12-29
|
4.80
2024-02-08
|
72.0M
2023-02-16
|
0.7M
2017-05-15
|
+10.06%
2015-07-07
|
-18.17%
2018-10-12
|
+58.78%
2022-05
|
-40.89%
2017-05
|
2526 | 51.3% | 46.3% | |
| 春秋航空(601021) | 53.49 | 2025-09-26 | 2015-01-21 |
日K
分K
|
76.00
2015-05-19
|
10.89
2015-01-21
|
123.8M
2015-02-02
|
0.1M
2015-01-22
|
+10.05%
2015-01-23
|
-10.01%
2015-07-24
|
+94.95%
2015-01
|
-20.81%
2015-07
|
2565 | 48.4% | 50.4% | |
| 中国天楹(000035) | 4.99 | 2025-09-26 | 2015-02-11 |
日K
分K
|
21.67
2015-04-15
|
3.06
2024-02-06
|
284.9M
2022-07-28
|
1.0M
2018-07-10
|
+10.09%
2021-11-26
|
-53.57%
2015-04-15
|
+32.53%
2022-05
|
-54.64%
2015-04
|
2271 | 47.0% | 47.6% | |
| 杭汽轮Ｂ(200771) | 14.46 | 2025-09-26 | 2015-01-05 |
日K
分K
|
17.87
2015-05-26
|
5.52
2020-05-12
|
23.1M
2024-11-14
|
0.0M
2019-10-11
|
+10.04%
2015-04-03
|
-24.11%
2020-04-15
|
+46.97%
2015-05
|
-34.06%
2016-03
|
2405 | 47.0% | 46.0% | |
| 蒙娜丽莎(002918) | 17.26 | 2025-09-26 | 2017-12-19 |
日K
分K
|
48.90
2020-08-24
|
6.73
2024-09-18
|
67.9M
2024-12-19
|
0.0M
2017-12-20
|
+10.04%
2024-12-13
|
-10.04%
2025-04-07
|
+33.99%
2020-07
|
-27.42%
2022-07
|
1878 | 46.3% | 52.5% | |
| 麦加芯彩(603062) | 53.00 | 2025-09-26 | 2023-11-07 |
日K
分K
|
93.00
2023-11-07
|
27.28
2024-09-18
|
19.4M
2023-11-07
|
0.3M
2025-02-12
|
+10.01%
2024-02-08
|
-12.98%
2023-11-07
|
+24.85%
2024-09
|
-29.98%
2024-01
|
452 | 48.2% | 49.3% | |
| 精伦电子(600355) | 3.35 | 2025-09-26 | 2015-01-05 |
日K
分K
|
12.75
2015-06-12
|
1.81
2021-02-04
|
267.0M
2023-10-09
|
0.1M
2015-09-10
|
+10.21%
2015-10-09
|
-10.21%
2015-10-16
|
+107.86%
2023-09
|
-47.42%
2015-09
|
2546 | 47.7% | 47.8% | |
| 三柏硕(001300) | 14.52 | 2025-09-26 | 2022-10-19 |
日K
分K
|
31.13
2023-11-23
|
8.94
2024-02-08
|
49.2M
2023-11-20
|
0.4M
2022-10-20
|
+10.03%
2023-11-02
|
-10.03%
2024-04-08
|
+78.55%
2023-11
|
-32.23%
2024-01
|
707 | 49.8% | 47.8% | |
| 容百科技(688005) | 29.09 | 2025-09-26 | 2019-07-22 |
日K
分K
|
168.00
2022-07-21
|
17.34
2025-04-09
|
73.2M
2025-09-08
|
1.0M
2019-11-04
|
+20.01%
2020-09-30
|
-31.63%
2025-02-27
|
+58.05%
2021-05
|
-28.55%
2022-04
|
1492 | 45.6% | 53.7% | |
| 美邦股份(605033) | 21.83 | 2025-09-26 | 2021-09-16 |
日K
分K
|
32.86
2025-01-16
|
9.73
2024-09-18
|
28.0M
2025-07-23
|
0.3M
2023-05-16
|
+10.03%
2025-01-06
|
-10.03%
2024-02-05
|
+66.21%
2021-12
|
-28.79%
2022-01
|
966 | 51.2% | 47.5% | |
| 开勒股份(301070) | 56.59 | 2025-09-26 | 2021-09-23 |
日K
分K
|
92.00
2025-05-29
|
18.09
2024-02-06
|
9.6M
2025-05-27
|
0.1M
2022-12-23
|
+20.02%
2024-04-17
|
-19.21%
2022-04-26
|
+40.87%
2024-09
|
-30.95%
2021-09
|
963 | 49.4% | 49.5% | |
| 农心科技(001231) | 20.19 | 2025-09-26 | 2022-08-19 |
日K
分K
|
34.07
2022-08-24
|
10.86
2024-02-08
|
16.8M
2022-08-24
|
0.1M
2022-08-22
|
+10.02%
2022-08-22
|
-10.01%
2024-02-28
|
+14.75%
2024-09
|
-22.10%
2024-01
|
744 | 52.7% | 46.2% | |
| 亿华通(688339) | 27.50 | 2025-09-26 | 2020-08-10 |
日K
分K
|
248.96
2021-08-16
|
18.54
2025-04-09
|
24.1M
2025-03-13
|
0.3M
2021-06-10
|
+20.01%
2024-02-29
|
-32.28%
2022-07-12
|
+58.33%
2020-11
|
-37.38%
2022-03
|
1228 | 47.2% | 51.2% | |
| 岳阳兴长(000819) | 16.88 | 2025-09-26 | 2015-01-05 |
日K
分K
|
57.83
2015-05-27
|
5.53
2021-02-04
|
59.4M
2022-01-06
|
0.3M
2015-07-08
|
+10.08%
2018-03-16
|
-10.04%
2015-08-24
|
+98.81%
2021-12
|
-38.33%
2022-01
|
2599 | 48.4% | 49.7% | |
| 百洋股份(002696) | 6.19 | 2025-09-26 | 2015-01-05 |
日K
分K
|
32.00
2015-06-15
|
3.34
2024-02-08
|
94.2M
2023-08-25
|
0.0M
2015-08-20
|
+10.08%
2025-04-11
|
-41.90%
2016-05-16
|
+43.41%
2015-11
|
-54.83%
2016-05
|
2395 | 50.1% | 46.7% | |
| 一汽富维(600742) | 10.14 | 2025-09-26 | 2015-01-05 |
日K
分K
|
21.47
2015-06-08
|
6.53
2024-02-06
|
141.3M
2023-11-29
|
0.5M
2018-08-22
|
+10.08%
2015-01-27
|
-23.50%
2020-06-18
|
+26.89%
2023-11
|
-26.61%
2020-06
|
2601 | 49.1% | 48.0% | |
| 弘宇股份(002890) | 14.12 | 2025-09-26 | 2017-08-02 |
日K
分K
|
46.60
2017-08-29
|
6.40
2024-02-08
|
28.2M
2023-12-21
|
0.0M
2017-08-03
|
+10.05%
2025-04-08
|
-26.79%
2019-04-24
|
+124.44%
2017-08
|
-38.26%
2019-04
|
1962 | 51.2% | 46.8% | |
| 瑞普生物(300119) | 20.93 | 2025-09-26 | 2015-01-05 |
日K
分K
|
44.41
2021-06-08
|
6.30
2018-10-19
|
73.0M
2019-05-21
|
0.2M
2015-07-13
|
+14.72%
2024-10-22
|
-14.82%
2025-06-05
|
+41.82%
2015-03
|
-28.67%
2019-05
|
2566 | 47.8% | 50.6% | |
| 中国人寿(601628) | 38.48 | 2025-09-26 | 2015-01-05 |
日K
分K
|
52.16
2020-10-19
|
19.03
2016-02-15
|
345.1M
2015-05-06
|
2.4M
2018-12-07
|
+10.11%
2015-07-02
|
-11.63%
2020-07-16
|
+29.72%
2020-07
|
-22.28%
2016-01
|
2601 | 46.9% | 51.9% | |
| 我乐家居(603326) | 8.49 | 2025-09-26 | 2017-06-16 |
日K
分K
|
20.84
2017-07-03
|
4.90
2024-08-28
|
77.8M
2023-09-21
|
0.0M
2017-06-19
|
+10.07%
2024-12-10
|
-30.03%
2018-06-07
|
+96.85%
2017-06
|
-37.36%
2018-06
|
2004 | 49.7% | 46.7% | |
| 特 力Ｂ(200025) | 4.53 | 2025-09-26 | 2015-04-07 |
日K
分K
|
31.80
2016-01-20
|
3.15
2023-10-23
|
2.9M
2015-04-14
|
0.0M
2023-05-12
|
+10.13%
2019-03-01
|
-31.73%
2017-04-18
|
+60.87%
2017-06
|
-44.04%
2017-04
|
2523 | 43.5% | 47.7% | |
| 中国重工(601989) | 5.10 | 2025-08-12 | 2015-01-05 |
日K
分K
|
20.19
2015-05-27
|
3.36
2022-04-27
|
2,107.8M
2015-04-20
|
20.7M
2019-11-28
|
+10.04%
2025-08-06
|
-10.26%
2015-08-13
|
+44.07%
2015-04
|
-29.34%
2016-01
|
2433 | 45.2% | 47.8% | |
| 多利科技(001311) | 26.65 | 2025-09-26 | 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% | |
| 联泰环保(603797) | 4.54 | 2025-09-26 | 2017-04-13 |
日K
分K
|
26.93
2017-05-02
|
2.98
2024-09-18
|
77.5M
2019-07-04
|
0.0M
2017-04-14
|
+10.07%
2017-12-22
|
-29.62%
2018-06-06
|
+185.31%
2017-04
|
-43.41%
2017-05
|
2048 | 49.0% | 46.2% | |
| 天原集团(002386) | 5.11 | 2025-09-26 | 2015-01-07 |
日K
分K
|
14.89
2021-09-17
|
3.50
2024-02-06
|
290.4M
2021-05-31
|
1.9M
2019-01-03
|
+10.15%
2021-05-21
|
-10.16%
2020-08-05
|
+77.50%
2021-05
|
-20.92%
2015-06
|
2569 | 48.6% | 47.5% | |
| 江西铜业(600362) | 31.30 | 2025-09-26 | 2015-01-05 |
日K
分K
|
31.70
2021-02-23
|
11.51
2015-08-26
|
214.8M
2016-11-10
|
3.6M
2018-12-12
|
+10.23%
2016-11-04
|
-10.38%
2015-08-21
|
+46.18%
2020-11
|
-21.56%
2021-03
|
2593 | 49.6% | 49.0% | |
| 瑞和股份(002620) | 6.27 | 2025-09-26 | 2015-01-05 |
日K
分K
|
67.50
2015-06-04
|
2.22
2024-07-18
|
104.7M
2024-01-12
|
0.5M
2015-08-13
|
+10.14%
2024-10-22
|
-64.06%
2015-06-03
|
+61.23%
2015-05
|
-52.81%
2015-08
|
2550 | 49.0% | 47.3% | |
| 川恒股份(002895) | 26.82 | 2025-09-26 | 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% | |
| 青岛海尔(600690) | 25.72 | 2025-09-26 | 2015-01-05 |
日K
分K
|
35.95
2021-02-18
|
7.24
2016-02-29
|
278.0M
2015-07-08
|
7.3M
2016-12-28
|
+10.08%
2015-07-08
|
-10.16%
2016-02-01
|
+31.65%
2024-09
|
-20.99%
2015-07
|
2524 | 48.9% | 49.6% | |
| 返利科技(600228) | 5.75 | 2025-09-26 | 2015-01-05 |
日K
分K
|
23.06
2015-06-12
|
2.95
2025-05-06
|
137.9M
2024-11-18
|
0.0M
2020-03-20
|
+10.09%
2022-04-29
|
-10.04%
2024-11-14
|
+69.95%
2023-03
|
-29.58%
2015-06
|
2385 | 48.1% | 49.4% | |
| 中路B股(900915) | 0.46 | 2025-09-26 | 2015-01-05 |
日K
分K
|
5.26
2015-06-02
|
0.35
2024-06-07
|
5.3M
2024-03-12
|
0.0M
2020-01-15
|
+10.06%
2022-08-08
|
-10.02%
2018-02-09
|
+79.94%
2015-05
|
-24.50%
2016-01
|
2513 | 44.5% | 50.7% | |
| 钱江生化(600796) | 5.75 | 2025-09-26 | 2015-01-05 |
日K
分K
|
20.98
2015-06-11
|
3.65
2024-02-07
|
121.9M
2024-12-10
|
0.6M
2018-10-31
|
+10.34%
2015-07-31
|
-10.47%
2018-04-25
|
+45.00%
2015-05
|
-34.18%
2016-01
|
2366 | 51.0% | 45.8% | |
| 中钨高新(000657) | 18.43 | 2025-09-26 | 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% | |
| 西部矿业(601168) | 20.74 | 2025-09-26 | 2015-04-03 |
日K
分K
|
22.22
2024-04-19
|
5.18
2020-04-28
|
296.4M
2015-06-05
|
0.5M
2016-07-22
|
+10.06%
2020-10-22
|
-12.65%
2023-05-16
|
+48.25%
2020-11
|
-26.56%
2015-07
|
2348 | 51.0% | 46.7% | |
| 太阳能(000591) | 4.61 | 2025-09-26 | 2015-04-17 |
日K
分K
|
27.85
2015-04-27
|
2.65
2018-10-19
|
649.5M
2021-01-05
|
0.0M
2015-04-17
|
+10.17%
2015-07-09
|
-53.42%
2015-05-07
|
+56.07%
2015-04
|
-41.00%
2015-05
|
2528 | 46.0% | 48.9% | |
| 三钢闽光(002110) | 4.05 | 2025-09-26 | 2015-01-05 |
日K
分K
|
18.31
2019-05-01
|
2.51
2024-09-10
|
172.9M
2017-11-28
|
0.1M
2015-09-08
|
+49.96%
2019-04-26
|
-38.18%
2019-04-29
|
+41.16%
2018-07
|
-51.34%
2019-05
|
2325 | 47.4% | 48.4% | |