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 | ||||||
| 亿华通(688339) | 30.05 | 2025-09-29 | 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% | |
| 天力锂能(301152) | 29.25 | 2025-09-29 | 2022-08-29 |
日K
分K
|
82.00
2022-08-29
|
18.39
2025-04-09
|
26.2M
2024-10-25
|
0.4M
2023-06-27
|
+20.02%
2024-05-06
|
-19.99%
2025-04-07
|
+33.32%
2024-09
|
-34.89%
2023-08
|
738 | 49.3% | 49.5% | |
| 祥源新材(300980) | 28.14 | 2025-09-29 | 2021-04-21 |
日K
分K
|
44.00
2021-04-21
|
11.35
2024-02-06
|
24.7M
2025-02-06
|
0.2M
2022-02-18
|
+19.42%
2024-02-08
|
-19.99%
2025-04-07
|
+36.45%
2024-11
|
-27.51%
2024-01
|
1069 | 47.0% | 51.5% | |
| 长华化学(301518) | 34.36 | 2025-09-29 | 2023-08-03 |
日K
分K
|
41.59
2023-08-08
|
12.60
2024-02-08
|
28.7M
2025-05-14
|
0.4M
2024-09-23
|
+20.02%
2025-05-07
|
-13.98%
2024-02-05
|
+24.77%
2024-09
|
-24.65%
2024-01
|
514 | 49.4% | 49.0% | |
| 卧龙地产(600173) | 9.19 | 2025-09-29 | 2015-01-05 |
日K
分K
|
13.97
2015-06-15
|
2.98
2024-02-08
|
150.8M
2025-09-11
|
0.1M
2017-05-24
|
+10.51%
2015-08-24
|
-10.48%
2016-01-11
|
+38.48%
2016-12
|
-29.11%
2016-01
|
2371 | 47.3% | 48.0% | |
| 大智慧(601519) | 16.56 | 2025-09-29 | 2015-01-23 |
日K
分K
|
35.00
2015-04-21
|
3.10
2018-10-11
|
494.8M
2024-12-06
|
0.4M
2015-01-23
|
+10.16%
2015-07-31
|
-10.13%
2015-06-24
|
+129.24%
2019-02
|
-34.52%
2015-06
|
2560 | 46.9% | 50.4% | |
| 鲁信创投(600783) | 14.00 | 2025-09-29 | 2015-01-05 |
日K
分K
|
60.00
2015-06-02
|
8.01
2018-10-19
|
97.0M
2019-02-26
|
0.8M
2020-02-03
|
+10.39%
2015-07-31
|
-10.25%
2016-01-11
|
+80.61%
2018-11
|
-36.31%
2015-06
|
2600 | 49.3% | 48.8% | |
| 建龙微纳(688357) | 40.30 | 2025-09-29 | 2019-12-04 |
日K
分K
|
240.80
2021-11-30
|
18.29
2024-08-29
|
8.4M
2025-03-11
|
0.1M
2021-10-14
|
+20.00%
2021-10-14
|
-29.88%
2022-03-03
|
+46.34%
2021-10
|
-46.13%
2022-03
|
1396 | 48.8% | 50.7% | |
| 艾罗能源(688717) | 82.90 | 2025-09-29 | 2024-01-03 |
日K
分K
|
125.00
2024-01-12
|
40.00
2024-07-03
|
12.8M
2024-01-03
|
0.4M
2024-06-27
|
+20.00%
2024-01-10
|
-19.54%
2025-04-07
|
+44.60%
2024-07
|
-30.39%
2024-04
|
411 | 44.8% | 54.3% | |
| 新泉股份(603179) | 83.31 | 2025-09-29 | 2017-03-17 |
日K
分K
|
73.50
2025-09-09
|
8.82
2019-08-15
|
59.0M
2025-09-09
|
0.0M
2017-03-21
|
+39.24%
2020-05-29
|
-26.53%
2020-04-28
|
+137.13%
2017-03
|
-34.19%
2020-03
|
2065 | 47.2% | 51.7% | |
| 科达利(002850) | 189.06 | 2025-09-29 | 2017-03-02 |
日K
分K
|
193.08
2021-11-08
|
15.70
2018-10-12
|
25.8M
2017-03-17
|
0.0M
2017-03-03
|
+10.01%
2017-03-13
|
-10.01%
2019-04-30
|
+93.70%
2017-03
|
-29.90%
2020-03
|
2077 | 47.7% | 51.5% | |
| 鸿富瀚(301086) | 85.80 | 2025-09-29 | 2021-10-20 |
日K
分K
|
129.74
2021-10-20
|
23.29
2024-02-06
|
10.6M
2024-10-25
|
0.1M
2022-02-14
|
+20.00%
2024-05-22
|
-32.90%
2022-03-18
|
+19.10%
2022-10
|
-41.59%
2022-03
|
933 | 52.1% | 46.9% | |
| 京仪装备(688652) | 107.49 | 2025-09-29 | 2023-11-29 |
日K
分K
|
83.00
2025-08-22
|
34.01
2024-09-24
|
27.3M
2023-11-29
|
0.5M
2024-04-12
|
+20.01%
2024-09-30
|
-11.75%
2024-02-28
|
+19.19%
2023-12
|
-22.99%
2024-01
|
436 | 46.6% | 52.3% | |
| 金洲管道(002443) | 7.76 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.35
2015-12-22
|
4.61
2024-02-06
|
137.3M
2015-07-13
|
0.5M
2015-11-26
|
+10.08%
2019-03-01
|
-10.05%
2022-04-20
|
+42.75%
2015-04
|
-38.93%
2016-01
|
2437 | 49.4% | 46.1% | |
| Beijing HyperStrong Technology Co(688411) | 307.14 | 2025-09-29 | 2025-01-27 |
日K
分K
|
197.88
2025-09-08
|
57.00
2025-01-27
|
25.6M
2025-01-27
|
0.6M
2025-06-05
|
+24.23%
2025-09-05
|
-13.11%
2025-04-07
|
-
-
|
-
-
|
137 | 49.6% | 47.4% | |
| Maxio Technology Hangzhou Co Ltd(688449) | 61.48 | 2025-09-29 | 2024-11-29 |
日K
分K
|
70.01
2024-11-29
|
35.90
2025-05-29
|
49.7M
2024-11-29
|
1.0M
2025-06-16
|
+12.29%
2025-02-17
|
-15.80%
2025-04-07
|
+-6.65%
2024-12
|
-6.65%
2024-12
|
177 | 49.7% | 48.0% | |
| 金发科技(600143) | 20.99 | 2025-09-29 | 2015-01-05 |
日K
分K
|
32.80
2021-02-03
|
3.50
2018-10-19
|
505.8M
2025-02-21
|
1.5M
2017-05-12
|
+10.11%
2015-07-03
|
-10.09%
2015-07-01
|
+56.44%
2021-01
|
-26.38%
2016-01
|
2514 | 47.1% | 49.0% | |
| 南京普天通信股份有限公司(200468) | 5.61 | 2025-09-29 | 2016-11-25 |
日K
分K
|
7.60
2016-11-25
|
1.06
2024-07-22
|
6.2M
2017-04-27
|
0.0M
2023-11-01
|
+10.38%
2024-07-03
|
-47.10%
2018-08-15
|
+46.15%
2024-10
|
-24.57%
2017-04
|
1821 | 41.5% | 47.7% | |
| 天铁股份(300587) | 8.76 | 2025-09-29 | 2017-01-05 |
日K
分K
|
15.68
2022-08-09
|
1.76
2018-10-19
|
185.5M
2019-09-24
|
0.0M
2017-01-06
|
+20.01%
2021-07-19
|
-17.26%
2025-04-07
|
+83.33%
2017-01
|
-28.99%
2024-01
|
2112 | 47.6% | 47.4% | |
| 颀中科技(688352) | 14.63 | 2025-09-29 | 2023-04-20 |
日K
分K
|
18.93
2023-04-20
|
8.23
2024-09-18
|
110.6M
2023-04-20
|
2.1M
2023-12-19
|
+19.97%
2024-09-27
|
-16.93%
2025-04-07
|
+30.27%
2024-09
|
-28.55%
2024-01
|
584 | 47.8% | 48.6% | |
| 湘财股份(600095) | 13.56 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.13
2020-08-20
|
3.22
2018-10-19
|
369.4M
2025-06-26
|
0.6M
2019-07-03
|
+10.42%
2015-09-16
|
-10.24%
2015-08-21
|
+82.91%
2021-05
|
-31.77%
2015-07
|
2563 | 48.5% | 48.7% | |
| 芯导科技(688230) | 82.56 | 2025-09-29 | 2021-12-01 |
日K
分K
|
156.43
2021-12-01
|
21.55
2024-02-06
|
13.9M
2021-12-01
|
0.1M
2022-12-26
|
+20.00%
2024-09-30
|
-27.95%
2023-06-07
|
+20.03%
2024-09
|
-31.19%
2023-06
|
919 | 49.4% | 49.7% | |
| 海鸥股份(603269) | 14.34 | 2025-09-29 | 2017-05-17 |
日K
分K
|
44.44
2017-06-08
|
5.17
2024-02-08
|
53.3M
2025-01-10
|
0.0M
2017-05-18
|
+10.05%
2024-09-24
|
-29.56%
2025-05-28
|
+114.51%
2017-05
|
-29.18%
2022-06
|
2020 | 51.7% | 45.9% | |
| 佛燃能源(002911) | 12.86 | 2025-09-29 | 2017-11-22 |
日K
分K
|
38.86
2018-01-17
|
6.31
2022-04-27
|
86.4M
2022-08-03
|
0.0M
2017-11-23
|
+70.00%
2019-05-01
|
-44.36%
2019-05-03
|
+91.25%
2022-07
|
-43.30%
2019-05
|
1883 | 50.8% | 46.7% | |
| 朗迪集团(603726) | 26.19 | 2025-09-29 | 2016-04-21 |
日K
分K
|
49.28
2016-11-10
|
7.97
2024-02-08
|
39.3M
2025-07-10
|
0.0M
2016-04-25
|
+10.05%
2019-06-11
|
-33.36%
2017-05-23
|
+70.02%
2020-02
|
-40.01%
2017-05
|
2279 | 50.6% | 47.8% | |
| 和顺电气(300141) | 10.90 | 2025-09-29 | 2015-05-20 |
日K
分K
|
26.65
2016-05-04
|
4.17
2024-02-08
|
66.0M
2020-10-27
|
0.0M
2015-05-21
|
+20.05%
2021-03-25
|
-18.59%
2025-04-07
|
+94.77%
2015-05
|
-30.58%
2022-04
|
2491 | 49.9% | 48.4% | |
| 理工导航(688282) | 49.95 | 2025-09-29 | 2022-03-18 |
日K
分K
|
73.18
2023-05-08
|
15.18
2024-02-06
|
10.1M
2022-03-18
|
0.1M
2024-09-20
|
+17.16%
2023-04-20
|
-17.19%
2024-02-05
|
+52.73%
2022-10
|
-42.00%
2024-01
|
846 | 48.7% | 50.2% | |
| 宁波华翔(002048) | 40.43 | 2025-09-29 | 2015-01-05 |
日K
分K
|
35.08
2015-05-27
|
9.00
2018-10-19
|
127.9M
2025-02-27
|
1.5M
2018-10-09
|
+10.05%
2019-08-22
|
-13.41%
2021-11-16
|
+41.95%
2020-02
|
-38.05%
2015-06
|
2494 | 49.2% | 48.8% | |
| 领益智造(002600) | 16.18 | 2025-09-29 | 2015-01-05 |
日K
分K
|
16.26
2025-08-28
|
2.32
2018-10-19
|
961.7M
2025-08-27
|
0.7M
2015-10-30
|
+10.30%
2015-08-28
|
-55.01%
2015-06-09
|
+88.93%
2019-02
|
-65.55%
2015-06
|
2439 | 48.5% | 48.7% | |
| 法狮龙(605318) | 41.30 | 2025-09-29 | 2020-08-03 |
日K
分K
|
35.00
2025-08-26
|
12.38
2022-04-27
|
20.1M
2020-08-07
|
0.1M
2020-08-04
|
+10.03%
2021-12-10
|
-10.02%
2020-12-08
|
+26.84%
2024-10
|
-24.37%
2020-12
|
1242 | 50.7% | 46.6% | |
| 巨化股份(600160) | 39.60 | 2025-09-29 | 2015-01-05 |
日K
分K
|
40.10
2025-09-01
|
6.02
2020-02-04
|
248.2M
2020-02-25
|
1.9M
2015-07-13
|
+10.07%
2015-02-27
|
-22.76%
2016-05-09
|
+43.86%
2024-09
|
-41.87%
2016-01
|
2580 | 50.1% | 47.5% | |
| 达瑞电子(300976) | 74.20 | 2025-09-29 | 2021-04-19 |
日K
分K
|
150.11
2021-04-19
|
27.11
2024-02-06
|
11.1M
2021-04-19
|
0.1M
2022-04-06
|
+20.00%
2024-10-08
|
-19.54%
2025-04-07
|
+22.31%
2023-01
|
-34.02%
2024-01
|
1071 | 48.3% | 51.1% | |
| 世名科技(300522) | 13.64 | 2025-09-29 | 2016-07-05 |
日K
分K
|
82.41
2016-10-14
|
6.38
2019-08-15
|
72.5M
2025-07-15
|
0.0M
2016-07-08
|
+16.58%
2021-01-14
|
-39.98%
2019-04-29
|
+300.47%
2016-07
|
-32.41%
2016-12
|
2230 | 49.1% | 49.0% | |
| 科林电气(603050) | 19.08 | 2025-09-29 | 2017-04-14 |
日K
分K
|
50.80
2017-05-17
|
7.06
2022-04-27
|
79.0M
2022-08-19
|
0.0M
2017-04-18
|
+10.06%
2017-04-21
|
-31.58%
2025-03-24
|
+159.43%
2017-04
|
-22.53%
2021-05
|
2046 | 50.6% | 47.7% | |
| 迎丰股份(605055) | 10.44 | 2025-09-29 | 2021-01-29 |
日K
分K
|
17.01
2021-04-14
|
3.40
2024-02-08
|
68.0M
2025-05-20
|
0.8M
2022-10-12
|
+10.09%
2024-11-29
|
-10.05%
2025-04-07
|
+64.90%
2021-03
|
-24.59%
2024-01
|
1120 | 50.9% | 45.0% | |
| 财富趋势(688318) | 162.00 | 2025-09-29 | 2020-04-27 |
日K
分K
|
305.71
2020-07-08
|
38.28
2022-10-11
|
21.1M
2023-08-04
|
0.3M
2021-10-14
|
+20.00%
2020-05-29
|
-30.87%
2020-05-21
|
+83.98%
2024-09
|
-36.44%
2022-03
|
1307 | 46.7% | 52.6% | |
| 罗曼股份(605289) | 68.79 | 2025-09-29 | 2021-04-26 |
日K
分K
|
58.30
2023-12-29
|
14.99
2022-04-27
|
20.9M
2024-12-16
|
0.2M
2021-10-19
|
+10.02%
2022-10-31
|
-10.01%
2022-04-11
|
+55.49%
2023-12
|
-37.54%
2022-04
|
1049 | 49.2% | 49.4% | |
| 菲林格尔(603226) | 37.65 | 2025-09-29 | 2017-06-15 |
日K
分K
|
29.60
2025-09-10
|
2.88
2024-09-18
|
45.4M
2019-11-27
|
0.0M
2017-06-16
|
+35.14%
2019-01-16
|
-28.99%
2018-05-11
|
+35.56%
2017-06
|
-40.69%
2019-11
|
2000 | 51.1% | 45.4% | |
| 麒盛科技(603610) | 18.59 | 2025-09-29 | 2019-10-29 |
日K
分K
|
34.52
2019-10-29
|
7.54
2024-09-18
|
88.4M
2025-05-09
|
0.6M
2019-10-29
|
+10.04%
2023-08-09
|
-19.77%
2020-04-30
|
+46.75%
2021-09
|
-23.82%
2020-03
|
1428 | 48.9% | 49.2% | |
| 云中马(603130) | 43.00 | 2025-09-29 | 2022-11-18 |
日K
分K
|
46.99
2025-08-08
|
14.74
2024-02-06
|
26.1M
2022-11-25
|
0.2M
2024-09-09
|
+10.02%
2023-02-23
|
-10.01%
2024-02-05
|
+18.22%
2024-11
|
-19.55%
2022-12
|
669 | 51.1% | 46.9% | |
| 井松智能(688251) | 31.99 | 2025-09-29 | 2022-06-06 |
日K
分K
|
65.00
2022-06-06
|
10.53
2024-07-09
|
10.5M
2022-06-06
|
0.1M
2022-12-20
|
+19.98%
2024-08-21
|
-33.33%
2024-06-28
|
+16.65%
2024-08
|
-28.35%
2024-01
|
798 | 50.4% | 48.0% | |
| 科博达(603786) | 108.26 | 2025-09-29 | 2019-10-15 |
日K
分K
|
97.98
2021-12-23
|
32.27
2019-10-15
|
17.1M
2019-10-21
|
0.1M
2019-10-16
|
+10.01%
2019-10-17
|
-10.01%
2025-04-07
|
+43.96%
2022-05
|
-30.48%
2020-03
|
1429 | 45.8% | 53.4% | |
| 天赐材料(002709) | 37.59 | 2025-09-29 | 2015-01-05 |
日K
分K
|
85.26
2021-10-28
|
7.27
2020-04-20
|
278.8M
2025-09-09
|
0.4M
2015-08-11
|
+172.00%
2019-04-30
|
-65.57%
2019-05-01
|
+54.96%
2022-06
|
-69.19%
2019-05
|
2589 | 48.7% | 50.4% | |
| 美晨生态(300237) | 3.22 | 2025-09-26 | 2015-05-19 |
日K
分K
|
16.54
2015-05-28
|
0.85
2024-02-08
|
494.0M
2025-06-13
|
0.2M
2015-07-14
|
+20.29%
2025-04-22
|
-49.09%
2016-04-19
|
+52.52%
2016-08
|
-46.13%
2016-04
|
2478 | 46.1% | 48.3% | |
| 天智航(688277) | 18.47 | 2025-09-29 | 2020-07-07 |
日K
分K
|
141.60
2020-07-14
|
6.11
2024-09-18
|
40.5M
2025-02-17
|
0.2M
2025-07-16
|
+21.24%
2020-07-07
|
-18.73%
2025-04-07
|
+31.26%
2021-05
|
-42.24%
2020-08
|
1261 | 45.6% | 53.0% | |
| 深南电路(002916) | 221.29 | 2025-09-29 | 2017-12-13 |
日K
分K
|
203.10
2025-09-01
|
19.30
2017-12-13
|
53.8M
2017-12-29
|
0.0M
2017-12-14
|
+68.00%
2019-04-30
|
-46.43%
2019-05-01
|
+213.86%
2017-12
|
-52.65%
2019-05
|
1882 | 49.5% | 49.9% | |
| 东方证券(600958) | 11.46 | 2025-09-29 | 2015-03-23 |
日K
分K
|
43.30
2015-05-25
|
7.19
2024-07-09
|
729.2M
2021-08-19
|
0.1M
2015-03-25
|
+10.06%
2018-10-12
|
-10.43%
2015-06-25
|
+56.86%
2015-03
|
-31.28%
2015-08
|
2539 | 46.5% | 51.0% | |
| 上能电气(300827) | 35.33 | 2025-09-29 | 2020-04-10 |
日K
分K
|
102.78
2021-08-10
|
12.50
2020-04-21
|
141.0M
2025-09-04
|
0.0M
2020-04-14
|
+20.01%
2021-03-19
|
-42.74%
2020-04-16
|
+175.73%
2021-07
|
-30.95%
2022-04
|
1303 | 47.1% | 52.2% | |
| 佛塑科技(000973) | 7.94 | 2025-09-29 | 2015-01-05 |
日K
分K
|
16.23
2015-06-15
|
2.87
2018-10-19
|
358.5M
2024-11-25
|
1.9M
2024-11-18
|
+10.08%
2021-08-25
|
-10.05%
2015-10-20
|
+49.82%
2015-11
|
-31.54%
2016-02
|
2539 | 49.7% | 45.5% | |
| 东山精密(002384) | 73.39 | 2025-09-29 | 2015-01-05 |
日K
分K
|
79.44
2025-09-11
|
9.05
2019-01-04
|
241.0M
2025-06-16
|
1.8M
2017-02-03
|
+10.04%
2019-02-18
|
-35.31%
2016-08-01
|
+45.90%
2019-02
|
-30.77%
2020-03
|
2402 | 49.4% | 49.1% | |