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 | ||||||
| 氯碱化工(600618) | 10.38 | 2025-09-29 | 2015-01-05 |
日K
分K
|
22.45
2021-09-23
|
5.95
2018-10-19
|
104.8M
2021-09-10
|
0.8M
2019-11-21
|
+10.21%
2015-04-08
|
-10.14%
2016-02-25
|
+46.13%
2021-09
|
-18.18%
2020-03
|
2601 | 49.8% | 47.4% | |
| 威迈斯(688612) | 41.22 | 2025-09-29 | 2023-07-26 |
日K
分K
|
62.00
2023-07-26
|
17.68
2024-09-24
|
25.0M
2023-07-26
|
0.3M
2024-07-03
|
+17.04%
2024-09-27
|
-14.27%
2025-04-07
|
+37.37%
2024-09
|
-21.59%
2023-10
|
520 | 44.4% | 54.4% | |
| 旗滨集团(601636) | 7.04 | 2025-09-29 | 2015-01-05 |
日K
分K
|
28.93
2021-08-27
|
2.68
2015-07-08
|
360.3M
2015-08-31
|
1.3M
2015-07-14
|
+10.43%
2016-02-02
|
-10.86%
2019-05-16
|
+49.67%
2020-07
|
-34.26%
2021-09
|
2599 | 47.8% | 48.4% | |
| 世纪瑞尔(300150) | 5.72 | 2025-09-29 | 2015-01-05 |
日K
分K
|
28.41
2015-04-02
|
2.21
2024-02-07
|
105.6M
2024-12-16
|
0.1M
2015-11-19
|
+20.07%
2024-08-14
|
-45.02%
2015-04-02
|
+32.57%
2024-09
|
-47.29%
2015-04
|
2412 | 48.8% | 47.2% | |
| 美新科技(301588) | 20.59 | 2025-09-29 | 2024-03-13 |
日K
分K
|
40.10
2024-03-13
|
13.66
2025-04-09
|
17.5M
2024-03-13
|
0.6M
2024-09-11
|
+20.00%
2024-05-16
|
-20.01%
2025-04-07
|
+19.88%
2024-09
|
-25.94%
2024-03
|
367 | 50.4% | 47.7% | |
| 信达地产(600657) | 4.06 | 2025-09-29 | 2015-01-05 |
日K
分K
|
12.10
2015-06-15
|
2.69
2024-08-23
|
261.4M
2024-10-17
|
2.0M
2021-11-04
|
+10.12%
2024-09-20
|
-10.19%
2016-10-20
|
+94.91%
2022-03
|
-25.54%
2015-06
|
2468 | 45.3% | 49.1% | |
| 帝科股份(300842) | 65.66 | 2025-09-29 | 2020-06-18 |
日K
分K
|
135.44
2021-08-30
|
20.85
2020-06-18
|
21.7M
2023-04-27
|
0.0M
2020-06-19
|
+20.01%
2023-04-26
|
-25.17%
2022-03-16
|
+100.87%
2020-07
|
-46.62%
2022-03
|
1262 | 50.3% | 49.1% | |
| 福立旺(688678) | 34.53 | 2025-09-29 | 2020-12-23 |
日K
分K
|
36.20
2021-11-17
|
8.50
2024-09-18
|
32.3M
2025-07-28
|
0.4M
2021-10-08
|
+20.01%
2023-06-15
|
-34.11%
2024-06-05
|
+41.02%
2021-11
|
-34.80%
2024-06
|
1146 | 47.2% | 51.6% | |
| 高能环境(603588) | 7.12 | 2025-09-29 | 2015-01-05 |
日K
分K
|
31.85
2015-04-01
|
4.21
2024-09-23
|
274.3M
2025-03-11
|
0.3M
2015-01-05
|
+10.04%
2020-02-06
|
-49.33%
2015-03-31
|
+35.17%
2020-07
|
-43.20%
2015-04
|
2498 | 48.7% | 48.9% | |
| 大中矿业(001203) | 12.21 | 2025-09-29 | 2021-05-10 |
日K
分K
|
29.44
2021-05-21
|
7.11
2024-09-18
|
142.7M
2021-05-20
|
0.2M
2021-05-12
|
+10.05%
2025-07-09
|
-10.05%
2025-04-07
|
+87.16%
2021-05
|
-21.20%
2021-06
|
1059 | 48.1% | 48.9% | |
| 可川科技(603052) | 32.25 | 2025-09-29 | 2022-10-11 |
日K
分K
|
51.24
2024-11-12
|
16.19
2024-02-06
|
24.6M
2024-01-03
|
0.4M
2024-09-20
|
+10.01%
2024-09-26
|
-10.01%
2024-02-02
|
+29.09%
2023-12
|
-40.80%
2024-01
|
713 | 50.1% | 48.5% | |
| 吉电股份(000875) | 6.12 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.95
2015-06-09
|
2.25
2018-12-25
|
429.4M
2015-01-30
|
1.0M
2015-06-05
|
+10.10%
2020-03-05
|
-10.06%
2021-09-13
|
+82.96%
2015-04
|
-28.02%
2016-01
|
2566 | 45.8% | 48.8% | |
| 千方科技(002373) | 11.57 | 2025-09-29 | 2015-01-05 |
日K
分K
|
57.00
2015-03-24
|
7.15
2024-09-18
|
148.7M
2017-05-17
|
0.2M
2015-07-23
|
+10.08%
2015-07-06
|
-47.73%
2015-04-09
|
+44.75%
2015-09
|
-54.76%
2015-04
|
2434 | 48.4% | 49.9% | |
| 奥克股份(300082) | 7.83 | 2025-09-29 | 2015-01-05 |
日K
分K
|
30.64
2021-09-15
|
3.69
2024-02-06
|
121.9M
2024-11-25
|
0.4M
2015-05-28
|
+20.08%
2024-08-27
|
-18.79%
2025-04-07
|
+40.41%
2021-09
|
-33.03%
2015-06
|
2583 | 49.3% | 47.8% | |
| 恒宝股份(002104) | 21.80 | 2025-09-29 | 2015-01-05 |
日K
分K
|
42.45
2015-05-27
|
4.87
2018-10-19
|
339.0M
2022-02-23
|
0.1M
2015-05-14
|
+10.08%
2019-05-17
|
-10.06%
2018-09-19
|
+51.84%
2015-05
|
-38.84%
2022-04
|
2566 | 48.9% | 48.7% | |
| 胜通能源(001331) | 13.69 | 2025-09-29 | 2022-09-08 |
日K
分K
|
33.61
2022-09-15
|
7.28
2024-02-08
|
52.0M
2025-08-05
|
0.4M
2023-07-24
|
+10.04%
2025-06-17
|
-28.52%
2025-05-29
|
+15.54%
2022-11
|
-18.48%
2022-12
|
730 | 50.8% | 46.7% | |
| 雄韬股份(002733) | 21.25 | 2025-09-29 | 2015-01-05 |
日K
分K
|
36.50
2019-04-18
|
7.31
2018-10-19
|
87.1M
2025-01-10
|
0.1M
2015-07-14
|
+10.04%
2024-02-29
|
-10.03%
2015-06-24
|
+62.26%
2019-01
|
-30.75%
2015-06
|
2585 | 50.7% | 48.1% | |
| 天合光能(688599) | 17.14 | 2025-09-29 | 2020-06-10 |
日K
分K
|
88.33
2022-08-16
|
12.82
2025-04-07
|
198.0M
2020-06-10
|
3.6M
2025-07-16
|
+19.07%
2024-09-25
|
-17.72%
2025-04-07
|
+57.67%
2021-10
|
-22.70%
2024-06
|
1278 | 45.9% | 52.7% | |
| 长龄液压(605389) | 57.30 | 2025-09-29 | 2021-03-22 |
日K
分K
|
65.27
2021-03-29
|
16.10
2024-02-06
|
20.3M
2021-03-29
|
0.2M
2022-09-30
|
+10.02%
2025-01-22
|
-10.02%
2024-02-05
|
+25.50%
2024-11
|
-19.12%
2022-04
|
1072 | 50.4% | 48.7% | |
| 蓝思科技(300433) | 32.60 | 2025-09-29 | 2015-03-18 |
日K
分K
|
118.79
2015-04-10
|
5.83
2019-01-31
|
262.0M
2025-01-14
|
0.0M
2015-03-20
|
+19.02%
2025-01-14
|
-69.44%
2015-05-07
|
+135.82%
2015-03
|
-61.72%
2015-05
|
2531 | 48.9% | 49.5% | |
| 统联精密(688210) | 61.80 | 2025-09-29 | 2021-12-27 |
日K
分K
|
54.80
2025-09-08
|
10.77
2022-04-27
|
23.4M
2021-12-27
|
0.2M
2022-05-19
|
+19.99%
2025-07-24
|
-20.02%
2025-04-07
|
+34.72%
2022-10
|
-24.97%
2024-01
|
901 | 50.3% | 48.5% | |
| 华锐精密(688059) | 77.26 | 2025-09-29 | 2021-02-08 |
日K
分K
|
148.21
2021-09-06
|
38.40
2024-09-23
|
8.1M
2025-08-04
|
0.1M
2022-08-01
|
+20.00%
2025-02-20
|
-29.97%
2021-04-22
|
+45.56%
2024-09
|
-27.42%
2024-01
|
1115 | 46.6% | 52.5% | |
| 红塔证券(601236) | 8.93 | 2025-09-29 | 2019-07-05 |
日K
分K
|
24.99
2020-03-05
|
4.15
2019-07-05
|
313.7M
2019-07-22
|
0.2M
2019-07-08
|
+10.05%
2023-01-31
|
-10.04%
2024-09-18
|
+152.17%
2019-07
|
-17.59%
2021-01
|
1498 | 46.3% | 50.1% | |
| 滨江集团(002244) | 12.38 | 2025-09-29 | 2015-01-05 |
日K
分K
|
12.96
2022-09-09
|
3.24
2018-10-16
|
264.9M
2015-09-16
|
4.0M
2018-12-26
|
+10.09%
2015-07-03
|
-10.06%
2015-06-19
|
+64.34%
2015-03
|
-17.94%
2022-12
|
2594 | 45.8% | 50.0% | |
| 威士顿(301315) | 50.61 | 2025-09-29 | 2023-06-21 |
日K
分K
|
99.38
2023-08-16
|
27.96
2024-07-09
|
24.6M
2024-12-30
|
0.7M
2024-05-28
|
+20.45%
2023-06-21
|
-20.01%
2024-06-25
|
+67.19%
2024-09
|
-27.99%
2024-06
|
543 | 48.6% | 50.6% | |
| 上海洗霸(603200) | 91.66 | 2025-09-29 | 2017-06-01 |
日K
分K
|
110.50
2025-09-11
|
11.59
2021-02-04
|
45.8M
2025-03-04
|
0.0M
2017-06-02
|
+10.05%
2017-06-01
|
-23.32%
2020-05-12
|
+137.96%
2020-02
|
-45.58%
2020-05
|
2016 | 49.3% | 49.8% | |
| 临港B股(900928) | 0.66 | 2025-09-29 | 2015-01-05 |
日K
分K
|
2.58
2015-05-22
|
0.51
2024-08-29
|
8.2M
2015-04-14
|
0.0M
2023-09-20
|
+10.07%
2024-09-18
|
-16.75%
2020-07-31
|
+68.86%
2015-04
|
-24.33%
2015-06
|
2434 | 47.1% | 46.7% | |
| 新力金融(600318) | 9.66 | 2025-09-29 | 2015-02-06 |
日K
分K
|
43.86
2015-05-28
|
5.12
2020-02-04
|
240.7M
2024-11-06
|
0.1M
2018-10-08
|
+10.41%
2015-07-16
|
-54.99%
2017-03-29
|
+85.31%
2015-02
|
-44.87%
2022-04
|
2149 | 48.3% | 49.6% | |
| 宝丰能源(600989) | 17.25 | 2025-09-29 | 2019-05-16 |
日K
分K
|
21.42
2021-02-18
|
7.36
2020-02-04
|
313.8M
2019-05-17
|
4.0M
2020-05-25
|
+10.03%
2022-04-27
|
-10.02%
2020-02-03
|
+34.14%
2021-01
|
-19.81%
2020-09
|
1524 | 49.8% | 47.8% | |
| 北新路桥(002307) | 4.49 | 2025-09-29 | 2015-01-05 |
日K
分K
|
21.99
2015-06-10
|
2.61
2024-07-25
|
395.3M
2022-04-12
|
1.5M
2019-03-19
|
+10.12%
2022-01-26
|
-37.00%
2016-04-26
|
+36.92%
2017-02
|
-38.00%
2016-04
|
2590 | 47.3% | 48.5% | |
| 凯盛科技(600552) | 13.13 | 2025-09-29 | 2015-04-01 |
日K
分K
|
38.20
2015-05-20
|
3.14
2018-10-19
|
266.1M
2024-09-04
|
0.0M
2015-04-01
|
+10.10%
2019-06-06
|
-51.36%
2015-05-19
|
+58.58%
2019-02
|
-35.68%
2015-05
|
2438 | 47.3% | 50.2% | |
| 精研科技(300709) | 51.64 | 2025-09-29 | 2017-10-19 |
日K
分K
|
83.87
2020-02-25
|
12.82
2019-01-31
|
64.7M
2023-11-01
|
0.0M
2017-10-20
|
+20.00%
2024-09-30
|
-20.01%
2023-04-26
|
+67.15%
2017-10
|
-37.49%
2020-03
|
1921 | 48.0% | 51.2% | |
| 西部矿业(601168) | 21.52 | 2025-09-29 | 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% | |
| 美邦服饰(002269) | 2.43 | 2025-09-29 | 2015-01-05 |
日K
分K
|
13.37
2015-08-14
|
0.94
2024-06-26
|
777.0M
2025-09-05
|
1.1M
2018-09-03
|
+10.30%
2025-04-10
|
-10.20%
2024-05-13
|
+89.63%
2021-03
|
-27.11%
2016-02
|
2556 | 45.7% | 45.8% | |
| 征和工业(003033) | 59.76 | 2025-09-29 | 2021-01-11 |
日K
分K
|
58.90
2025-03-25
|
19.43
2022-04-26
|
14.1M
2025-03-05
|
0.2M
2021-11-08
|
+10.01%
2021-04-06
|
-10.00%
2025-04-07
|
+38.06%
2022-07
|
-26.74%
2024-01
|
1135 | 49.4% | 48.8% | |
| 众兴菌业(002772) | 10.44 | 2025-09-29 | 2015-06-26 |
日K
分K
|
31.44
2016-04-07
|
5.47
2024-02-06
|
88.7M
2021-06-30
|
0.0M
2015-07-01
|
+10.06%
2024-03-14
|
-10.03%
2021-10-14
|
+100.00%
2021-06
|
-40.12%
2015-08
|
2476 | 49.1% | 48.0% | |
| 沃格光电(603773) | 33.85 | 2025-09-29 | 2018-04-17 |
日K
分K
|
101.69
2018-05-23
|
9.98
2022-10-11
|
54.1M
2024-05-22
|
0.0M
2018-04-19
|
+10.03%
2024-09-24
|
-42.44%
2020-04-23
|
+79.60%
2018-04
|
-41.80%
2020-04
|
1801 | 48.3% | 50.2% | |
| 智光电气(002169) | 8.03 | 2025-09-26 | 2015-01-05 |
日K
分K
|
20.25
2015-06-18
|
3.12
2018-10-19
|
233.1M
2022-08-26
|
0.1M
2015-05-12
|
+10.15%
2015-09-08
|
-45.04%
2015-03-02
|
+59.58%
2015-05
|
-22.06%
2024-01
|
2534 | 48.3% | 49.0% | |
| 派能科技(688063) | 61.87 | 2025-09-29 | 2020-12-30 |
日K
分K
|
511.69
2022-08-24
|
32.53
2024-09-20
|
27.3M
2020-12-30
|
0.7M
2021-12-28
|
+20.00%
2024-09-30
|
-30.84%
2024-06-21
|
+52.57%
2021-07
|
-36.54%
2024-06
|
1114 | 45.1% | 54.8% | |
| 德赛电池(000049) | 27.65 | 2025-09-29 | 2015-01-05 |
日K
分K
|
69.00
2015-06-03
|
16.07
2019-06-06
|
56.7M
2021-10-26
|
0.6M
2018-10-10
|
+10.02%
2024-07-08
|
-29.57%
2019-04-15
|
+50.29%
2015-05
|
-42.04%
2019-04
|
2594 | 49.3% | 49.9% | |
| 晓程科技(300139) | 27.67 | 2025-09-29 | 2015-01-05 |
日K
分K
|
37.98
2015-06-05
|
5.41
2018-02-07
|
131.9M
2025-09-09
|
1.3M
2018-02-14
|
+20.04%
2024-03-29
|
-16.77%
2025-04-07
|
+67.68%
2018-06
|
-31.13%
2018-07
|
2601 | 50.4% | 47.9% | |
| 路维光电(688401) | 48.38 | 2025-09-29 | 2022-08-17 |
日K
分K
|
60.00
2022-08-17
|
18.19
2024-08-28
|
25.3M
2025-02-19
|
0.4M
2024-04-12
|
+19.99%
2025-02-19
|
-32.38%
2023-06-12
|
+49.31%
2022-10
|
-25.03%
2022-08
|
746 | 47.5% | 51.5% | |
| 海南矿业(601969) | 8.42 | 2025-09-29 | 2015-01-05 |
日K
分K
|
33.63
2015-05-28
|
3.83
2018-10-19
|
145.6M
2021-12-10
|
0.2M
2015-05-22
|
+10.11%
2019-02-01
|
-10.05%
2020-02-03
|
+92.52%
2021-08
|
-35.90%
2015-06
|
2559 | 47.8% | 49.2% | |
| 安徽合力(600761) | 22.13 | 2025-09-29 | 2015-01-06 |
日K
分K
|
28.50
2024-05-13
|
7.33
2016-02-29
|
80.2M
2025-02-12
|
1.3M
2018-07-13
|
+10.06%
2018-11-12
|
-19.66%
2015-06-23
|
+36.82%
2022-10
|
-36.94%
2015-06
|
2600 | 49.7% | 47.9% | |
| 科创新源(300731) | 45.70 | 2025-09-29 | 2017-12-08 |
日K
分K
|
61.50
2025-08-18
|
8.41
2024-02-08
|
43.5M
2024-10-28
|
0.0M
2017-12-12
|
+20.02%
2022-06-16
|
-20.00%
2025-04-07
|
+100.66%
2017-12
|
-27.73%
2022-04
|
1870 | 48.0% | 50.9% | |
| Liaoning Xinde New Material Technology Co Ltd(301349) | 38.70 | 2025-09-29 | 2022-09-09 |
日K
分K
|
120.00
2022-09-09
|
21.33
2024-08-26
|
16.6M
2022-09-09
|
0.3M
2024-07-05
|
+20.01%
2024-03-11
|
-15.54%
2025-04-07
|
+31.59%
2024-09
|
-34.72%
2024-01
|
729 | 46.0% | 52.8% | |
| 麦加芯彩(603062) | 55.25 | 2025-09-29 | 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% | |
| 哈焊华通(301137) | 36.69 | 2025-09-29 | 2022-03-22 |
日K
分K
|
45.56
2025-06-10
|
10.57
2024-02-08
|
39.1M
2025-05-27
|
0.5M
2022-12-30
|
+20.03%
2024-09-06
|
-19.29%
2024-10-08
|
+56.05%
2024-09
|
-18.35%
2024-10
|
846 | 49.5% | 48.6% | |
| 禾川科技(688320) | 47.65 | 2025-09-29 | 2022-04-28 |
日K
分K
|
79.29
2022-08-03
|
18.05
2022-05-05
|
32.6M
2024-12-11
|
0.5M
2024-08-12
|
+20.00%
2022-07-26
|
-20.00%
2025-04-07
|
+114.29%
2022-06
|
-28.16%
2024-01
|
821 | 46.2% | 53.0% | |
| *ST准油(002207) | 8.12 | 2025-09-29 | 2015-01-07 |
日K
分K
|
35.78
2015-05-27
|
3.46
2024-02-08
|
128.1M
2025-06-20
|
0.1M
2020-02-03
|
+10.11%
2024-08-02
|
-10.09%
2024-02-06
|
+30.42%
2022-02
|
-34.77%
2017-04
|
2318 | 47.4% | 48.9% | |