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 | ||||||
| 株冶集团(600961) | 15.55 | 2025-09-29 | 2015-01-05 |
日K
分K
|
21.67
2015-06-09
|
5.18
2020-04-28
|
129.4M
2025-03-10
|
0.2M
2018-06-12
|
+10.14%
2015-08-05
|
-10.24%
2015-07-22
|
+84.64%
2021-08
|
-26.10%
2021-09
|
2588 | 48.6% | 48.4% | |
| 贝斯特(300580) | 29.37 | 2025-09-29 | 2017-01-11 |
日K
分K
|
39.20
2025-02-26
|
7.13
2022-10-11
|
73.0M
2024-12-05
|
0.0M
2017-01-12
|
+19.98%
2021-12-01
|
-34.66%
2022-03-29
|
+82.77%
2017-01
|
-49.64%
2022-03
|
2000 | 48.7% | 50.0% | |
| 法兰泰克(603966) | 10.99 | 2025-09-29 | 2017-01-25 |
日K
分K
|
34.58
2017-03-27
|
5.50
2024-02-06
|
119.6M
2025-07-24
|
0.0M
2017-01-26
|
+10.06%
2021-08-18
|
-32.04%
2019-07-05
|
+130.89%
2017-02
|
-28.17%
2019-07
|
2097 | 48.8% | 48.8% | |
| 同兴环保(003027) | 19.50 | 2025-09-29 | 2020-12-18 |
日K
分K
|
40.24
2021-05-19
|
11.33
2024-07-09
|
40.4M
2024-01-24
|
0.2M
2022-02-15
|
+10.04%
2024-11-14
|
-10.02%
2022-10-19
|
+66.29%
2022-11
|
-30.51%
2020-12
|
1150 | 49.0% | 49.4% | |
| 晨鸣B(200488) | 0.71 | 2025-09-29 | 2015-04-24 |
日K
分K
|
9.77
2017-10-09
|
0.45
2025-04-09
|
34.2M
2021-02-02
|
0.1M
2023-12-26
|
+10.09%
2021-01-28
|
-33.39%
2016-07-01
|
+67.62%
2021-02
|
-27.75%
2016-07
|
2522 | 42.7% | 44.0% | |
| 浦东建设(600284) | 10.30 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.95
2015-06-12
|
4.52
2018-10-19
|
224.2M
2022-05-31
|
1.4M
2017-12-18
|
+10.10%
2018-07-12
|
-29.33%
2018-01-09
|
+33.16%
2019-03
|
-28.75%
2018-01
|
2600 | 49.2% | 46.2% | |
| 硅宝科技(300019) | 21.34 | 2025-09-29 | 2015-01-05 |
日K
分K
|
32.10
2021-08-26
|
5.09
2018-10-16
|
101.9M
2025-07-10
|
0.0M
2015-07-21
|
+20.01%
2020-09-30
|
-14.42%
2024-04-19
|
+52.43%
2020-11
|
-32.38%
2015-06
|
2525 | 50.1% | 48.2% | |
| 北京航天宏图(688066) | 34.87 | 2025-09-29 | 2019-07-22 |
日K
分K
|
79.20
2023-04-10
|
11.83
2024-09-18
|
61.6M
2025-08-29
|
0.3M
2021-03-17
|
+20.01%
2020-02-05
|
-28.29%
2021-04-30
|
+45.24%
2024-09
|
-43.69%
2024-01
|
1493 | 47.6% | 51.2% | |
| 小商品城(600415) | 18.88 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.40
2025-08-26
|
3.17
2020-02-04
|
620.8M
2023-05-04
|
3.6M
2019-08-12
|
+10.22%
2015-10-20
|
-10.28%
2015-06-30
|
+66.61%
2023-04
|
-28.43%
2016-01
|
2593 | 45.4% | 49.4% | |
| 科翔股份(300903) | 12.86 | 2025-09-29 | 2020-11-05 |
日K
分K
|
45.56
2020-11-09
|
4.51
2024-02-07
|
136.4M
2025-06-19
|
1.1M
2021-10-08
|
+20.06%
2024-02-23
|
-20.00%
2025-04-07
|
+27.01%
2024-09
|
-32.87%
2024-01
|
1181 | 49.2% | 49.4% | |
| 东星医疗(301290) | 29.32 | 2025-09-29 | 2022-11-30 |
日K
分K
|
59.00
2022-11-30
|
16.60
2024-02-06
|
17.1M
2025-05-29
|
0.2M
2023-05-12
|
+20.00%
2024-02-08
|
-13.59%
2025-04-07
|
+21.15%
2024-09
|
-24.95%
2024-01
|
677 | 48.9% | 49.9% | |
| 滨海能源(000695) | 11.09 | 2025-09-29 | 2015-01-05 |
日K
分K
|
29.90
2015-05-28
|
4.48
2021-02-08
|
73.9M
2025-05-29
|
0.1M
2015-07-08
|
+10.06%
2021-09-22
|
-10.05%
2024-02-02
|
+25.65%
2021-07
|
-36.99%
2016-01
|
2504 | 48.3% | 49.2% | |
| 国盾量子(688027) | 354.79 | 2025-09-29 | 2020-07-09 |
日K
分K
|
496.00
2020-07-15
|
71.69
2024-02-05
|
13.3M
2020-07-09
|
0.0M
2025-07-16
|
+24.61%
2020-07-13
|
-15.64%
2025-04-07
|
+66.65%
2024-03
|
-31.06%
2024-01
|
1255 | 48.5% | 50.8% | |
| 东尼电子(603595) | 26.59 | 2025-09-29 | 2017-07-12 |
日K
分K
|
86.00
2023-01-12
|
9.56
2017-07-12
|
37.6M
2025-09-01
|
0.0M
2017-07-14
|
+10.03%
2017-07-14
|
-10.02%
2025-04-07
|
+156.69%
2017-07
|
-41.99%
2024-01
|
1987 | 48.8% | 50.4% | |
| 江苏雷利(300660) | 58.30 | 2025-09-29 | 2017-06-02 |
日K
分K
|
74.80
2025-02-21
|
12.07
2018-10-19
|
51.8M
2024-12-02
|
0.0M
2017-06-05
|
+20.02%
2022-06-17
|
-29.44%
2025-05-23
|
+92.22%
2022-06
|
-38.53%
2022-08
|
2006 | 49.5% | 49.2% | |
| 国信证券(002736) | 13.68 | 2025-09-29 | 2015-01-05 |
日K
分K
|
34.94
2015-05-26
|
6.71
2018-10-19
|
747.0M
2015-01-15
|
0.1M
2015-01-05
|
+10.07%
2018-10-11
|
-10.01%
2015-01-16
|
+88.64%
2015-01
|
-32.50%
2015-08
|
2586 | 46.5% | 49.9% | |
| 天齐锂业(002466) | 46.44 | 2025-09-29 | 2015-01-05 |
日K
分K
|
148.57
2022-07-06
|
9.27
2015-07-08
|
214.9M
2020-12-09
|
0.1M
2015-02-17
|
+18.85%
2019-05-01
|
-73.81%
2015-04-16
|
+63.88%
2021-07
|
-72.80%
2015-04
|
2560 | 48.2% | 50.9% | |
| 科力远(600478) | 6.48 | 2025-09-29 | 2015-01-05 |
日K
分K
|
18.41
2015-05-28
|
2.86
2024-02-06
|
229.8M
2025-06-27
|
0.5M
2015-10-15
|
+10.14%
2024-04-16
|
-10.25%
2015-08-12
|
+46.77%
2015-10
|
-32.02%
2015-06
|
2555 | 46.3% | 50.1% | |
| 双成药业(002693) | 7.56 | 2025-09-29 | 2015-02-03 |
日K
分K
|
40.98
2024-10-29
|
3.41
2021-02-08
|
147.2M
2024-10-28
|
0.4M
2025-04-30
|
+10.09%
2022-09-01
|
-10.04%
2022-05-16
|
+185.02%
2024-09
|
-31.75%
2024-11
|
2521 | 47.3% | 48.8% | |
| 宁德时代(300750) | 397.37 | 2025-09-29 | 2018-06-11 |
日K
分K
|
424.99
2021-01-08
|
30.17
2018-06-11
|
137.6M
2024-10-08
|
0.0M
2018-06-12
|
+18.70%
2024-10-08
|
-43.13%
2021-03-30
|
+98.78%
2018-06
|
-48.06%
2021-03
|
1766 | 48.0% | 51.4% | |
| 恒生电子(600570) | 34.23 | 2025-09-29 | 2015-01-05 |
日K
分K
|
179.80
2015-06-11
|
15.23
2024-08-28
|
248.8M
2024-10-10
|
4.1M
2017-01-24
|
+10.61%
2015-04-02
|
-45.17%
2020-07-21
|
+63.27%
2016-03
|
-43.75%
2020-07
|
2594 | 48.8% | 50.4% | |
| 新亚制程(002388) | 5.41 | 2025-09-29 | 2015-01-05 |
日K
分K
|
17.15
2017-01-26
|
2.63
2024-02-08
|
177.7M
2024-09-06
|
0.1M
2024-11-14
|
+10.13%
2024-08-26
|
-10.09%
2024-09-06
|
+61.04%
2016-03
|
-42.19%
2015-08
|
2515 | 48.5% | 48.1% | |
| 华电重工(601226) | 7.23 | 2025-09-29 | 2015-01-05 |
日K
分K
|
25.05
2015-05-28
|
3.45
2020-02-04
|
126.5M
2025-03-24
|
0.6M
2018-06-06
|
+10.09%
2021-10-25
|
-10.03%
2022-10-18
|
+34.36%
2023-02
|
-26.59%
2015-06
|
2600 | 49.2% | 45.2% | |
| 达威股份(300535) | 19.53 | 2025-09-29 | 2016-08-12 |
日K
分K
|
73.38
2016-09-05
|
8.11
2024-02-08
|
23.6M
2024-10-17
|
0.0M
2016-08-16
|
+20.01%
2022-12-07
|
-17.85%
2025-04-07
|
+245.15%
2016-08
|
-27.96%
2024-01
|
2134 | 51.7% | 46.7% | |
| 成都先导(688222) | 23.87 | 2025-09-29 | 2020-04-16 |
日K
分K
|
61.99
2020-07-14
|
8.35
2024-09-18
|
70.0M
2025-07-18
|
0.3M
2020-09-15
|
+20.02%
2023-03-21
|
-19.98%
2025-04-07
|
+42.27%
2023-03
|
-26.10%
2022-04
|
1314 | 46.7% | 51.5% | |
| 立新能源(001258) | 7.25 | 2025-09-29 | 2022-07-27 |
日K
分K
|
19.19
2022-08-17
|
4.06
2022-07-27
|
164.8M
2022-08-12
|
0.6M
2022-07-28
|
+10.07%
2022-07-28
|
-10.00%
2022-09-16
|
+148.84%
2022-08
|
-28.97%
2022-09
|
761 | 46.1% | 49.5% | |
| 川环科技(300547) | 41.75 | 2025-09-29 | 2016-09-30 |
日K
分K
|
62.86
2016-11-22
|
7.37
2020-04-28
|
71.1M
2020-10-15
|
0.0M
2016-10-10
|
+267.93%
2017-12-19
|
-72.11%
2017-12-20
|
+209.04%
2016-10
|
-46.70%
2017-04
|
2154 | 48.7% | 49.2% | |
| 天山铝业(002532) | 11.64 | 2025-09-29 | 2015-01-05 |
日K
分K
|
17.99
2015-04-30
|
4.52
2018-06-25
|
480.0M
2022-08-02
|
0.6M
2018-09-12
|
+10.09%
2018-02-05
|
-36.63%
2015-05-11
|
+64.99%
2021-02
|
-26.85%
2015-07
|
2492 | 49.4% | 47.6% | |
| 盛新锂能(002240) | 18.56 | 2025-09-29 | 2015-01-05 |
日K
分K
|
76.96
2021-09-13
|
6.68
2019-11-18
|
132.0M
2021-01-26
|
0.7M
2020-02-03
|
+10.06%
2016-02-16
|
-10.04%
2020-02-03
|
+69.83%
2021-07
|
-33.98%
2015-06
|
2478 | 48.3% | 49.8% | |
| 长飞光纤(601869) | 105.55 | 2025-09-29 | 2018-07-20 |
日K
分K
|
97.00
2025-09-04
|
20.61
2024-02-05
|
38.9M
2025-01-27
|
0.0M
2018-07-23
|
+10.02%
2022-04-29
|
-10.01%
2020-02-03
|
+59.44%
2018-07
|
-21.01%
2022-11
|
1736 | 49.5% | 49.5% | |
| 克来机电(603960) | 21.86 | 2025-09-29 | 2017-03-14 |
日K
分K
|
55.55
2020-08-31
|
8.10
2017-03-14
|
76.8M
2024-03-01
|
0.0M
2017-03-16
|
+10.10%
2017-03-16
|
-29.38%
2018-04-25
|
+179.27%
2024-02
|
-30.52%
2021-01
|
2011 | 48.2% | 50.4% | |
| 亚通股份(600692) | 8.02 | 2025-09-29 | 2015-01-05 |
日K
分K
|
24.99
2015-06-12
|
4.34
2024-02-08
|
112.9M
2024-08-01
|
0.2M
2015-07-08
|
+10.38%
2015-08-27
|
-10.20%
2016-01-15
|
+50.47%
2024-11
|
-37.76%
2015-07
|
2601 | 51.4% | 45.4% | |
| 上海钢联(300226) | 25.89 | 2025-09-29 | 2015-01-05 |
日K
分K
|
157.95
2015-05-12
|
13.64
2022-10-12
|
119.5M
2025-07-14
|
0.4M
2015-06-24
|
+20.00%
2023-08-21
|
-39.73%
2020-04-22
|
+62.60%
2015-01
|
-31.67%
2020-04
|
2494 | 47.5% | 51.3% | |
| 浙江荣泰(603119) | 110.23 | 2025-09-29 | 2023-08-01 |
日K
分K
|
105.98
2025-09-12
|
12.77
2024-09-18
|
65.7M
2023-08-01
|
0.8M
2024-06-25
|
+10.02%
2025-02-10
|
-12.75%
2023-08-02
|
+21.08%
2024-09
|
-31.04%
2023-08
|
516 | 48.8% | 48.8% | |
| 亚振家居(603389) | 36.50 | 2025-09-29 | 2016-12-15 |
日K
分K
|
37.76
2017-03-28
|
3.13
2024-02-08
|
52.3M
2024-04-02
|
0.0M
2016-12-19
|
+10.12%
2024-03-06
|
-23.83%
2017-05-08
|
+114.88%
2016-12
|
-37.39%
2017-04
|
2091 | 50.9% | 45.1% | |
| 腾远钴业(301219) | 72.27 | 2025-09-29 | 2022-03-17 |
日K
分K
|
127.78
2022-03-17
|
27.60
2024-02-05
|
30.8M
2022-03-17
|
0.5M
2022-12-23
|
+20.01%
2024-09-25
|
-20.74%
2022-03-23
|
+45.90%
2024-09
|
-35.50%
2022-03
|
849 | 45.7% | 52.9% | |
| 普利特(002324) | 14.67 | 2025-09-29 | 2015-01-14 |
日K
分K
|
46.98
2015-06-03
|
4.33
2018-10-30
|
127.8M
2020-03-09
|
0.2M
2015-07-17
|
+10.04%
2024-04-01
|
-34.41%
2018-03-21
|
+39.56%
2020-02
|
-36.40%
2018-03
|
2578 | 47.1% | 50.3% | |
| 奥康国际(603001) | 8.82 | 2025-09-29 | 2015-01-05 |
日K
分K
|
55.58
2015-06-15
|
3.73
2024-02-08
|
46.7M
2025-01-09
|
0.2M
2015-06-11
|
+10.17%
2015-06-03
|
-10.34%
2015-07-29
|
+36.38%
2015-05
|
-24.42%
2016-01
|
2582 | 49.3% | 46.7% | |
| 天龙光电(300029) | 5.88 | 2025-09-29 | 2015-01-05 |
日K
分K
|
24.12
2015-06-03
|
3.10
2024-04-22
|
76.9M
2019-05-23
|
0.3M
2020-02-03
|
+20.11%
2024-07-15
|
-20.00%
2020-09-02
|
+37.09%
2019-05
|
-31.14%
2020-09
|
2597 | 51.1% | 46.0% | |
| 凯龙高科(300912) | 17.65 | 2025-09-29 | 2020-12-07 |
日K
分K
|
63.34
2020-12-07
|
8.29
2024-02-08
|
23.4M
2023-05-11
|
0.2M
2021-10-18
|
+20.04%
2024-07-08
|
-18.39%
2024-09-27
|
+39.44%
2023-02
|
-39.63%
2020-12
|
1159 | 48.0% | 50.9% | |
| 金马游乐(300756) | 45.23 | 2025-09-29 | 2018-12-28 |
日K
分K
|
41.77
2025-09-11
|
8.54
2024-02-06
|
18.3M
2019-01-03
|
0.2M
2018-12-28
|
+20.00%
2021-04-23
|
-15.82%
2024-10-08
|
+33.27%
2021-11
|
-25.42%
2024-01
|
1627 | 50.2% | 47.8% | |
| 利元亨(688499) | 71.85 | 2025-09-29 | 2021-07-01 |
日K
分K
|
381.97
2021-08-06
|
16.85
2024-08-20
|
41.0M
2025-06-25
|
0.2M
2021-12-30
|
+20.01%
2025-06-24
|
-28.67%
2023-06-20
|
+79.57%
2021-07
|
-29.27%
2023-06
|
1021 | 45.1% | 54.0% | |
| 震有科技(688418) | 29.51 | 2025-09-29 | 2020-07-22 |
日K
分K
|
61.50
2020-07-24
|
7.70
2022-04-27
|
49.5M
2023-09-08
|
0.2M
2021-04-15
|
+31.70%
2020-07-22
|
-19.99%
2025-04-07
|
+40.14%
2024-11
|
-29.67%
2024-01
|
1250 | 47.4% | 51.0% | |
| 泰禾光电(603656) | 22.92 | 2025-09-29 | 2017-03-21 |
日K
分K
|
38.40
2017-04-07
|
8.74
2024-02-06
|
50.2M
2024-10-30
|
0.0M
2017-03-21
|
+10.04%
2022-06-23
|
-10.03%
2022-04-22
|
+132.84%
2024-10
|
-30.88%
2024-01
|
2063 | 49.9% | 48.0% | |
| 万安科技(002590) | 15.54 | 2025-09-29 | 2015-01-05 |
日K
分K
|
34.43
2016-06-17
|
5.71
2018-10-19
|
153.8M
2025-05-21
|
0.1M
2015-05-27
|
+10.09%
2015-01-26
|
-10.02%
2016-01-28
|
+101.76%
2015-11
|
-39.30%
2015-07
|
2573 | 49.4% | 48.4% | |
| 鹏华创新未来18个月封闭混合(501205) | 0.74 | 2025-09-29 | 2021-01-21 |
日K
分K
|
1.56
2021-01-26
|
0.28
2024-02-05
|
28.7M
2021-01-28
|
0.0M
2022-12-15
|
+10.11%
2024-07-22
|
-9.99%
2021-01-27
|
+19.35%
2024-02
|
-24.39%
2024-01
|
1126 | 41.7% | 45.4% | |
| 元利科技(603217) | 22.20 | 2025-09-29 | 2019-06-20 |
日K
分K
|
56.53
2019-06-20
|
11.34
2024-02-06
|
27.0M
2024-01-19
|
0.2M
2021-04-02
|
+10.11%
2020-02-04
|
-37.37%
2020-04-28
|
+34.30%
2021-07
|
-39.35%
2020-04
|
1500 | 46.9% | 52.0% | |
| 三一重工(600031) | 22.97 | 2025-09-29 | 2015-01-05 |
日K
分K
|
50.30
2021-02-18
|
4.55
2016-02-01
|
863.6M
2015-05-22
|
7.9M
2016-07-29
|
+10.20%
2015-09-09
|
-10.20%
2015-01-16
|
+21.23%
2015-05
|
-28.52%
2015-06
|
2600 | 48.5% | 49.2% | |
| 节能国祯(300388) | 9.65 | 2025-09-29 | 2015-06-11 |
日K
分K
|
51.98
2015-06-11
|
4.82
2024-02-06
|
67.1M
2024-11-28
|
0.2M
2015-09-01
|
+81.31%
2017-12-14
|
-46.14%
2016-06-08
|
+28.19%
2024-11
|
-37.43%
2016-06
|
2452 | 48.7% | 47.5% | |
| 鞍钢股份(000898) | 2.60 | 2025-09-29 | 2015-01-05 |
日K
分K
|
8.89
2015-06-15
|
1.76
2024-09-18
|
276.5M
2021-09-09
|
4.1M
2016-05-20
|
+30.10%
2019-04-30
|
-27.05%
2019-05-01
|
+25.55%
2021-08
|
-26.87%
2019-05
|
2602 | 45.5% | 46.9% | |