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 | ||||||
| 大叶股份(300879) | 35.66 | 2025-09-29 | 2020-09-01 |
日K
分K
|
83.60
2020-09-01
|
7.29
2024-02-08
|
54.3M
2025-04-30
|
0.4M
2021-10-19
|
+20.02%
2025-03-20
|
-29.99%
2020-09-01
|
+14.57%
2022-02
|
-52.26%
2020-09
|
1221 | 46.9% | 51.8% | |
| 圣泉集团(605589) | 32.05 | 2025-09-29 | 2021-08-10 |
日K
分K
|
46.00
2021-08-13
|
15.48
2024-02-05
|
68.7M
2022-11-10
|
0.7M
2021-08-11
|
+10.01%
2021-09-14
|
-10.01%
2025-04-07
|
+43.80%
2022-11
|
-24.77%
2024-01
|
993 | 48.6% | 50.3% | |
| 博敏电子(603936) | 13.05 | 2025-09-29 | 2015-12-09 |
日K
分K
|
72.99
2016-01-08
|
5.29
2024-02-06
|
209.2M
2025-07-04
|
0.0M
2015-12-10
|
+10.05%
2024-03-25
|
-29.29%
2018-05-10
|
+341.69%
2015-12
|
-32.50%
2024-01
|
2276 | 49.9% | 48.1% | |
| 可孚医疗(301087) | 39.18 | 2025-09-29 | 2021-10-25 |
日K
分K
|
73.08
2021-10-26
|
25.50
2024-02-05
|
23.0M
2021-10-25
|
0.3M
2024-07-26
|
+20.01%
2022-03-10
|
-13.87%
2025-04-07
|
+38.61%
2022-11
|
-25.24%
2022-04
|
946 | 47.0% | 52.0% | |
| 聚辰股份(688123) | 147.07 | 2025-09-29 | 2019-12-23 |
日K
分K
|
110.39
2022-11-17
|
33.75
2024-02-06
|
21.6M
2025-01-08
|
0.3M
2021-03-31
|
+20.00%
2022-11-15
|
-24.56%
2022-03-03
|
+49.85%
2021-11
|
-33.92%
2020-03
|
1380 | 47.9% | 51.2% | |
| 秦川物联(688528) | 12.32 | 2025-09-29 | 2020-07-01 |
日K
分K
|
34.00
2020-07-01
|
4.81
2024-02-08
|
27.5M
2020-07-01
|
0.1M
2022-10-11
|
+19.98%
2025-07-09
|
-19.73%
2024-02-05
|
+74.63%
2024-09
|
-30.19%
2024-01
|
1265 | 49.5% | 47.7% | |
| 东土科技(300353) | 26.20 | 2025-09-29 | 2015-05-25 |
日K
分K
|
38.11
2015-06-02
|
6.02
2021-04-30
|
202.7M
2025-03-18
|
0.1M
2015-10-13
|
+20.00%
2021-06-17
|
-15.68%
2025-04-07
|
+44.14%
2024-09
|
-28.03%
2015-10
|
2290 | 49.7% | 49.0% | |
| 华谊集团(600623) | 8.61 | 2025-09-29 | 2015-03-24 |
日K
分K
|
41.96
2015-06-10
|
5.01
2024-02-06
|
97.2M
2018-05-18
|
0.0M
2015-03-24
|
+10.07%
2015-10-26
|
-10.38%
2015-08-31
|
+38.95%
2015-03
|
-30.26%
2015-07
|
2542 | 47.8% | 48.5% | |
| 铂科新材(300811) | 74.99 | 2025-09-29 | 2019-12-30 |
日K
分K
|
116.72
2021-12-24
|
17.48
2019-12-30
|
30.2M
2025-08-18
|
0.0M
2019-12-31
|
+20.01%
2023-11-15
|
-42.52%
2022-02-23
|
+76.63%
2020-01
|
-42.33%
2022-02
|
1384 | 48.8% | 50.4% | |
| 凯莱英(002821) | 109.94 | 2025-09-29 | 2016-11-18 |
日K
分K
|
380.35
2021-11-30
|
13.09
2016-11-18
|
37.8M
2016-12-07
|
0.0M
2016-11-24
|
+40.00%
2019-04-30
|
-32.97%
2019-05-01
|
+114.39%
2016-11
|
-31.95%
2019-05
|
2146 | 49.0% | 50.1% | |
| 弘业期货(001236) | 11.26 | 2025-09-29 | 2022-08-05 |
日K
分K
|
22.96
2022-10-28
|
2.23
2022-08-05
|
149.1M
2025-07-01
|
0.2M
2022-08-10
|
+10.17%
2022-08-08
|
-10.01%
2025-07-02
|
+359.70%
2022-08
|
-23.19%
2022-11
|
754 | 47.5% | 50.7% | |
| 德新交运(603032) | 22.53 | 2025-09-29 | 2017-01-05 |
日K
分K
|
93.08
2021-12-20
|
5.81
2017-01-05
|
67.6M
2025-09-03
|
0.0M
2017-01-09
|
+10.06%
2017-01-12
|
-30.46%
2022-03-04
|
+211.33%
2017-01
|
-52.40%
2018-04
|
1956 | 47.7% | 51.3% | |
| 富吉瑞(688272) | 25.18 | 2025-09-29 | 2021-10-18 |
日K
分K
|
68.50
2021-11-25
|
10.61
2024-02-08
|
11.4M
2021-10-18
|
0.1M
2023-08-14
|
+20.01%
2025-06-16
|
-17.77%
2025-04-07
|
+35.88%
2021-11
|
-36.87%
2022-04
|
949 | 46.8% | 51.5% | |
| 联泓新科(003022) | 21.05 | 2025-09-29 | 2020-12-08 |
日K
分K
|
78.80
2021-09-17
|
10.58
2020-12-08
|
90.7M
2020-12-11
|
1.5M
2020-12-08
|
+10.03%
2020-12-09
|
-10.01%
2025-04-07
|
+73.16%
2021-01
|
-26.29%
2022-04
|
1158 | 45.8% | 53.2% | |
| 山推股份(000680) | 10.15 | 2025-09-29 | 2015-01-05 |
日K
分K
|
12.78
2015-06-15
|
2.83
2020-02-04
|
302.7M
2017-03-23
|
2.4M
2019-01-02
|
+10.11%
2019-04-11
|
-10.06%
2015-09-11
|
+36.22%
2015-10
|
-24.44%
2024-07
|
2601 | 48.2% | 47.8% | |
| 东方明珠(600637) | 10.15 | 2025-09-29 | 2015-01-05 |
日K
分K
|
78.00
2015-04-27
|
5.78
2024-07-25
|
251.6M
2025-08-25
|
2.0M
2017-02-03
|
+10.17%
2015-05-29
|
-22.16%
2018-01-08
|
+38.80%
2015-04
|
-39.89%
2015-06
|
2578 | 47.8% | 49.0% | |
| 菱电电控(688667) | 66.56 | 2025-09-29 | 2021-03-12 |
日K
分K
|
200.00
2021-12-24
|
29.81
2024-09-18
|
8.3M
2021-03-12
|
0.1M
2024-08-26
|
+20.00%
2021-07-19
|
-18.90%
2021-08-25
|
+36.30%
2022-05
|
-38.04%
2022-08
|
1086 | 45.9% | 53.2% | |
| 胜宏科技(300476) | 290.80 | 2025-09-29 | 2015-06-11 |
日K
分K
|
345.88
2025-09-11
|
7.55
2015-06-11
|
192.3M
2023-05-29
|
0.0M
2015-06-12
|
+20.00%
2025-09-05
|
-44.97%
2016-02-18
|
+110.15%
2015-06
|
-49.05%
2016-02
|
2492 | 48.9% | 49.7% | |
| 永达股份(001239) | 16.97 | 2025-09-29 | 2023-12-12 |
日K
分K
|
30.00
2023-12-28
|
12.28
2024-07-09
|
53.8M
2025-07-24
|
0.8M
2024-04-16
|
+10.03%
2025-07-23
|
-11.97%
2023-12-14
|
+17.56%
2024-09
|
-17.79%
2024-01
|
426 | 50.7% | 47.9% | |
| 罗平锌电(002114) | 7.55 | 2025-09-29 | 2015-01-05 |
日K
分K
|
34.60
2016-07-22
|
3.69
2024-02-08
|
96.4M
2024-12-06
|
0.1M
2015-06-18
|
+10.10%
2024-03-06
|
-10.09%
2024-02-06
|
+54.55%
2015-10
|
-38.50%
2018-06
|
2531 | 48.7% | 48.4% | |
| 广东明珠(600382) | 6.04 | 2025-09-29 | 2015-01-05 |
日K
分K
|
24.56
2015-06-12
|
3.24
2024-08-27
|
152.9M
2020-12-14
|
0.1M
2021-05-07
|
+10.09%
2024-11-05
|
-23.60%
2018-05-29
|
+42.49%
2021-10
|
-29.57%
2016-01
|
2571 | 47.8% | 46.5% | |
| 海默科技(300084) | 9.07 | 2025-09-29 | 2015-01-05 |
日K
分K
|
22.07
2015-05-27
|
3.31
2021-02-08
|
177.6M
2025-03-21
|
1.1M
2020-07-07
|
+20.04%
2023-01-31
|
-20.03%
2025-04-07
|
+47.21%
2021-09
|
-37.90%
2015-07
|
2529 | 49.1% | 47.9% | |
| 锦盛新材(300849) | 13.99 | 2025-09-29 | 2020-07-10 |
日K
分K
|
27.25
2020-10-23
|
7.56
2024-02-06
|
25.6M
2020-10-23
|
0.0M
2020-07-13
|
+20.02%
2020-10-20
|
-20.02%
2025-06-30
|
+41.49%
2020-07
|
-17.18%
2024-10
|
1258 | 48.9% | 47.7% | |
| 爱施德(002416) | 12.10 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.13
2016-04-15
|
4.86
2019-02-01
|
273.9M
2024-11-08
|
1.4M
2020-02-03
|
+10.06%
2016-11-02
|
-16.39%
2016-05-10
|
+94.76%
2015-11
|
-32.30%
2015-08
|
2539 | 48.6% | 48.2% | |
| 中材节能(603126) | 6.81 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.50
2015-05-29
|
3.89
2020-02-04
|
186.3M
2021-03-15
|
0.8M
2018-09-12
|
+10.08%
2021-02-26
|
-10.03%
2021-09-28
|
+62.74%
2015-05
|
-37.97%
2015-06
|
2541 | 49.9% | 47.1% | |
| 纽威数控(688697) | 15.15 | 2025-09-29 | 2021-09-17 |
日K
分K
|
31.79
2023-02-08
|
10.32
2022-04-27
|
47.8M
2021-09-17
|
0.7M
2022-10-11
|
+19.91%
2024-02-26
|
-29.27%
2025-06-11
|
+59.16%
2024-02
|
-29.68%
2021-09
|
965 | 46.5% | 52.1% | |
| 康辰药业(603590) | 53.43 | 2025-09-29 | 2018-08-27 |
日K
分K
|
67.98
2025-08-01
|
20.07
2024-09-23
|
23.7M
2018-09-03
|
0.0M
2018-08-28
|
+10.02%
2024-02-08
|
-10.10%
2018-09-25
|
+46.45%
2018-08
|
-24.84%
2024-01
|
1683 | 49.2% | 49.1% | |
| 万华化学(600309) | 65.94 | 2025-09-29 | 2015-01-05 |
日K
分K
|
150.18
2021-02-18
|
10.01
2016-02-29
|
171.0M
2018-06-05
|
3.8M
2016-07-25
|
+19.76%
2016-03-21
|
-18.73%
2016-03-22
|
+29.86%
2020-07
|
-30.04%
2018-10
|
2468 | 49.3% | 49.8% | |
| Kennede Electronics Mfg Co Ltd(002723) | 9.48 | 2025-09-29 | 2015-01-05 |
日K
分K
|
35.28
2016-11-22
|
4.64
2024-09-18
|
55.6M
2023-07-14
|
0.0M
2015-07-23
|
+10.10%
2024-08-22
|
-27.88%
2019-05-30
|
+56.29%
2015-05
|
-37.20%
2015-06
|
2508 | 49.4% | 48.5% | |
| 步 步 高(002251) | 5.69 | 2025-09-29 | 2015-01-05 |
日K
分K
|
36.68
2015-06-04
|
2.42
2024-02-08
|
689.7M
2025-09-05
|
0.3M
2015-07-20
|
+10.11%
2023-07-04
|
-10.04%
2022-05-10
|
+49.79%
2015-03
|
-30.19%
2015-06
|
2558 | 47.6% | 49.0% | |
| 金牛化工(600722) | 6.45 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.60
2017-01-10
|
3.02
2024-02-06
|
201.5M
2025-06-19
|
0.1M
2015-07-21
|
+10.14%
2016-06-02
|
-10.10%
2024-04-15
|
+80.11%
2021-02
|
-24.21%
2021-01
|
2521 | 49.6% | 46.2% | |
| 莱特光电(688150) | 25.08 | 2025-09-29 | 2022-03-18 |
日K
分K
|
37.99
2022-06-06
|
11.59
2022-04-27
|
28.6M
2024-10-30
|
0.4M
2022-05-19
|
+20.02%
2022-05-31
|
-19.99%
2022-06-07
|
+54.46%
2022-05
|
-28.68%
2024-01
|
848 | 47.4% | 50.8% | |
| 之江生物(688317) | 23.29 | 2025-09-29 | 2021-01-18 |
日K
分K
|
93.80
2021-01-25
|
12.58
2024-02-06
|
35.7M
2022-05-24
|
0.3M
2021-10-25
|
+20.00%
2022-05-23
|
-18.89%
2021-04-28
|
+38.14%
2022-07
|
-26.18%
2024-01
|
1129 | 47.2% | 51.2% | |
| 光华科技(002741) | 22.18 | 2025-09-29 | 2015-02-16 |
日K
分K
|
46.05
2015-04-23
|
8.62
2024-06-26
|
162.5M
2024-11-26
|
0.0M
2015-02-17
|
+10.04%
2020-07-30
|
-68.67%
2015-04-27
|
+145.70%
2015-11
|
-49.57%
2015-04
|
2526 | 48.0% | 50.3% | |
| 新华保险(601336) | 61.71 | 2025-09-29 | 2015-01-05 |
日K
分K
|
73.05
2017-11-22
|
22.80
2022-10-31
|
112.6M
2015-05-06
|
1.3M
2017-01-10
|
+10.23%
2015-11-03
|
-10.04%
2015-07-24
|
+39.99%
2024-09
|
-24.17%
2015-07
|
2576 | 48.2% | 51.0% | |
| 劲拓股份(300400) | 24.61 | 2025-09-29 | 2015-05-27 |
日K
分K
|
42.88
2015-05-28
|
7.36
2024-02-06
|
63.5M
2024-10-22
|
0.3M
2019-01-21
|
+20.01%
2024-09-27
|
-19.99%
2021-06-17
|
+38.45%
2015-12
|
-44.00%
2016-01
|
2506 | 49.4% | 48.8% | |
| 百胜智能(301083) | 16.93 | 2025-09-29 | 2021-10-21 |
日K
分K
|
30.32
2023-05-26
|
8.50
2024-02-08
|
38.3M
2023-05-26
|
0.3M
2023-01-10
|
+38.63%
2021-10-21
|
-20.01%
2025-04-07
|
+68.17%
2023-05
|
-30.20%
2024-01
|
948 | 49.5% | 48.4% | |
| 工业富联(601138) | 66.58 | 2025-09-29 | 2018-06-08 |
日K
分K
|
59.04
2025-09-11
|
7.80
2022-10-31
|
633.2M
2018-06-13
|
1.7M
2018-06-08
|
+10.04%
2019-06-27
|
-10.02%
2023-10-18
|
+72.89%
2023-03
|
-24.25%
2020-03
|
1765 | 47.8% | 50.1% | |
| 同益股份(300538) | 16.56 | 2025-09-29 | 2016-08-26 |
日K
分K
|
73.33
2016-11-23
|
9.18
2018-10-11
|
45.4M
2023-09-06
|
0.0M
2016-08-29
|
+20.02%
2023-09-01
|
-45.39%
2017-05-10
|
+164.57%
2016-09
|
-54.34%
2017-05
|
2197 | 50.8% | 48.1% | |
| 蒙泰高新(300876) | 30.82 | 2025-09-29 | 2020-08-24 |
日K
分K
|
95.00
2020-08-26
|
11.74
2024-02-08
|
16.9M
2020-08-25
|
0.2M
2022-04-19
|
+36.56%
2020-08-24
|
-22.32%
2020-08-26
|
+21.72%
2024-10
|
-27.18%
2024-01
|
1227 | 49.0% | 50.0% | |
| 财达证券(600906) | 7.32 | 2025-09-29 | 2021-05-07 |
日K
分K
|
18.81
2021-06-25
|
4.51
2021-05-07
|
462.9M
2023-08-03
|
1.7M
2021-05-12
|
+10.08%
2021-05-10
|
-10.02%
2022-04-15
|
+207.58%
2021-05
|
-31.78%
2022-04
|
1059 | 46.2% | 50.6% | |
| 云南城投(600239) | 2.70 | 2025-09-29 | 2015-01-05 |
日K
分K
|
9.58
2015-04-27
|
1.52
2022-09-30
|
427.3M
2023-08-04
|
0.9M
2015-07-14
|
+55.82%
2016-03-21
|
-34.63%
2015-04-30
|
+55.91%
2024-09
|
-31.43%
2016-01
|
2363 | 44.5% | 47.3% | |
| 农尚环境(300536) | 8.88 | 2025-09-29 | 2016-09-20 |
日K
分K
|
38.16
2016-11-11
|
4.13
2024-09-18
|
64.2M
2019-03-26
|
0.0M
2016-09-21
|
+20.05%
2024-09-19
|
-41.81%
2017-05-05
|
+114.34%
2016-09
|
-49.85%
2017-05
|
2180 | 47.1% | 50.5% | |
| 鹏鼎控股(002938) | 57.15 | 2025-09-29 | 2018-09-18 |
日K
分K
|
61.57
2020-10-09
|
15.92
2024-02-05
|
94.8M
2023-03-23
|
0.1M
2018-09-19
|
+10.02%
2024-03-15
|
-10.01%
2018-10-10
|
+41.55%
2019-02
|
-26.60%
2020-03
|
1694 | 47.3% | 51.9% | |
| 传艺科技(002866) | 18.93 | 2025-09-29 | 2017-04-26 |
日K
分K
|
54.44
2022-12-05
|
8.85
2022-04-27
|
91.0M
2022-06-30
|
0.0M
2017-04-27
|
+10.05%
2022-06-15
|
-10.04%
2018-10-11
|
+106.32%
2022-06
|
-32.70%
2024-01
|
1964 | 49.3% | 49.2% | |
| 科净源(301372) | 26.28 | 2025-09-29 | 2023-08-11 |
日K
分K
|
128.80
2023-08-11
|
14.61
2025-04-09
|
17.5M
2025-07-30
|
0.4M
2024-09-23
|
+20.02%
2025-07-29
|
-20.00%
2025-04-07
|
+21.21%
2024-09
|
-25.06%
2024-01
|
508 | 50.0% | 48.4% | |
| 芯源微(688037) | 141.46 | 2025-09-29 | 2019-12-16 |
日K
分K
|
302.35
2021-07-27
|
50.00
2019-12-16
|
21.3M
2024-10-09
|
0.2M
2021-04-13
|
+23.98%
2019-12-17
|
-34.06%
2022-03-03
|
+102.77%
2021-07
|
-38.08%
2022-03
|
1385 | 46.0% | 53.5% | |
| 川金诺(300505) | 20.51 | 2025-09-29 | 2016-03-15 |
日K
分K
|
114.10
2016-12-01
|
7.68
2024-02-06
|
86.9M
2025-07-08
|
0.0M
2016-03-17
|
+20.03%
2021-06-16
|
-33.10%
2020-04-09
|
+157.93%
2016-03
|
-37.65%
2024-01
|
2306 | 51.1% | 47.7% | |
| 利安隆(300596) | 38.80 | 2025-09-29 | 2017-01-19 |
日K
分K
|
64.75
2022-10-25
|
9.03
2017-01-19
|
24.7M
2017-02-13
|
0.0M
2017-01-23
|
+20.00%
2024-04-16
|
-16.64%
2025-04-07
|
+61.16%
2017-01
|
-26.77%
2024-01
|
2092 | 49.5% | 49.7% | |
| 芯能科技(603105) | 9.33 | 2025-09-29 | 2018-07-09 |
日K
分K
|
28.99
2018-08-14
|
5.52
2020-02-04
|
126.6M
2021-10-19
|
0.0M
2018-07-10
|
+10.06%
2020-02-10
|
-10.03%
2022-03-15
|
+275.00%
2018-07
|
-35.24%
2019-07
|
1745 | 49.0% | 49.0% | |