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 | ||||||
| 澳弘电子(605058) | 30.19 | 2025-09-29 | 2020-10-21 |
日K
分K
|
34.95
2020-10-26
|
12.04
2024-02-06
|
22.1M
2025-07-01
|
0.2M
2020-10-23
|
+10.02%
2025-06-27
|
-10.02%
2024-02-05
|
+14.80%
2024-09
|
-29.01%
2024-01
|
1191 | 52.5% | 46.5% | |
| 联测科技(688113) | 40.47 | 2025-09-29 | 2021-05-06 |
日K
分K
|
82.27
2021-08-04
|
22.08
2024-02-06
|
10.7M
2021-05-06
|
0.0M
2022-02-16
|
+20.00%
2024-03-26
|
-16.22%
2024-02-05
|
+29.23%
2024-09
|
-30.89%
2024-01
|
1044 | 47.2% | 51.6% | |
| 凌钢股份(600231) | 2.05 | 2025-09-29 | 2015-02-03 |
日K
分K
|
6.44
2017-10-13
|
1.21
2024-06-25
|
293.5M
2015-08-20
|
1.3M
2019-11-13
|
+10.68%
2016-02-23
|
-10.65%
2016-02-29
|
+48.79%
2017-08
|
-23.16%
2016-05
|
2577 | 45.7% | 46.0% | |
| 同力日升(605286) | 42.60 | 2025-09-29 | 2021-03-22 |
日K
分K
|
55.50
2022-11-04
|
16.60
2024-02-06
|
29.9M
2021-03-30
|
0.2M
2021-03-23
|
+10.02%
2024-01-25
|
-10.01%
2025-04-07
|
+52.76%
2021-10
|
-30.53%
2024-01
|
1079 | 47.2% | 51.5% | |
| 光大同创(301387) | 42.09 | 2025-09-29 | 2023-04-18 |
日K
分K
|
54.02
2023-11-07
|
22.24
2024-02-06
|
18.5M
2024-05-31
|
0.4M
2023-09-26
|
+20.01%
2025-04-30
|
-20.01%
2025-04-07
|
+49.33%
2024-05
|
-39.39%
2024-01
|
586 | 51.5% | 47.3% | |
| 果麦文化(301052) | 76.49 | 2025-09-29 | 2021-08-30 |
日K
分K
|
85.99
2025-09-03
|
15.56
2022-10-12
|
30.0M
2025-03-31
|
0.6M
2022-04-14
|
+20.01%
2024-02-19
|
-26.16%
2022-03-04
|
+78.52%
2023-04
|
-34.23%
2023-12
|
979 | 48.1% | 50.4% | |
| 龙利得(300883) | 6.68 | 2025-09-29 | 2020-09-10 |
日K
分K
|
36.00
2020-09-10
|
3.75
2024-02-06
|
105.8M
2024-11-29
|
1.5M
2023-05-10
|
+19.98%
2020-10-20
|
-19.58%
2025-04-07
|
+35.33%
2024-11
|
-28.82%
2024-01
|
1214 | 48.8% | 48.1% | |
| 今天国际(300532) | 13.89 | 2025-09-29 | 2016-08-18 |
日K
分K
|
35.77
2016-11-28
|
6.04
2016-08-18
|
69.0M
2022-04-26
|
0.0M
2016-08-23
|
+20.04%
2021-08-10
|
-27.49%
2022-11-11
|
+136.00%
2016-08
|
-41.93%
2022-11
|
2203 | 48.0% | 50.2% | |
| 龙建股份(600853) | 4.12 | 2025-09-29 | 2015-01-05 |
日K
分K
|
13.00
2015-06-04
|
2.16
2018-12-25
|
255.5M
2023-03-20
|
1.2M
2018-06-06
|
+10.31%
2015-09-25
|
-22.32%
2017-06-27
|
+36.45%
2015-03
|
-32.07%
2016-01
|
2568 | 47.8% | 46.3% | |
| 大连圣亚(600593) | 34.54 | 2025-09-29 | 2015-01-05 |
日K
分K
|
57.17
2024-12-17
|
10.54
2022-01-28
|
27.8M
2025-03-25
|
0.0M
2021-07-28
|
+10.03%
2023-11-29
|
-28.21%
2016-05-04
|
+58.46%
2024-11
|
-50.59%
2020-12
|
2523 | 50.4% | 47.8% | |
| 新 华 都(002264) | 7.22 | 2025-09-29 | 2015-01-05 |
日K
分K
|
17.30
2017-10-20
|
3.26
2024-02-07
|
129.9M
2025-09-02
|
0.2M
2015-07-01
|
+10.12%
2020-04-09
|
-10.07%
2024-02-05
|
+40.18%
2018-05
|
-23.82%
2022-09
|
2404 | 49.3% | 47.5% | |
| 江特电机(002176) | 9.80 | 2025-09-29 | 2015-01-05 |
日K
分K
|
32.56
2021-09-14
|
1.25
2020-05-20
|
385.9M
2025-08-12
|
0.3M
2015-04-14
|
+10.09%
2015-07-07
|
-10.06%
2020-02-04
|
+116.08%
2021-07
|
-33.28%
2024-01
|
2472 | 48.7% | 49.0% | |
| 财信发展(000838) | 2.58 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.18
2016-03-28
|
1.99
2025-04-09
|
231.4M
2015-12-14
|
0.6M
2015-07-08
|
+10.22%
2015-07-07
|
-70.93%
2015-04-27
|
+100.87%
2015-12
|
-71.96%
2015-04
|
2492 | 44.9% | 50.2% | |
| ST亚邦(603188) | 4.13 | 2025-09-29 | 2015-01-05 |
日K
分K
|
47.75
2015-05-28
|
1.84
2024-02-08
|
99.2M
2025-04-03
|
0.0M
2018-08-14
|
+10.21%
2024-04-19
|
-10.13%
2024-02-06
|
+34.96%
2024-09
|
-32.21%
2015-08
|
2516 | 46.3% | 49.1% | |
| 纵横通信(603602) | 14.99 | 2025-09-29 | 2017-08-10 |
日K
分K
|
39.76
2017-09-01
|
8.39
2022-04-27
|
67.5M
2024-10-23
|
0.0M
2017-08-11
|
+25.71%
2018-08-22
|
-30.97%
2018-07-09
|
+227.53%
2017-08
|
-31.88%
2019-04
|
1904 | 50.1% | 47.8% | |
| 龙软科技(688078) | 31.05 | 2025-09-29 | 2019-12-30 |
日K
分K
|
83.87
2021-09-15
|
19.61
2024-02-07
|
13.4M
2025-02-12
|
0.1M
2020-10-27
|
+20.01%
2025-02-10
|
-20.00%
2020-02-03
|
+60.28%
2021-08
|
-30.07%
2024-01
|
1377 | 48.5% | 50.5% | |
| 硕贝德(300322) | 23.30 | 2025-09-29 | 2015-10-22 |
日K
分K
|
30.95
2025-08-13
|
5.39
2024-02-06
|
172.2M
2025-07-28
|
0.3M
2015-10-23
|
+20.04%
2024-08-09
|
-20.00%
2025-04-07
|
+60.70%
2015-11
|
-30.28%
2024-01
|
2296 | 49.5% | 48.5% | |
| 海立股份(600619) | 24.86 | 2025-09-29 | 2015-01-26 |
日K
分K
|
27.50
2025-09-02
|
4.26
2024-02-06
|
263.4M
2024-11-12
|
0.3M
2015-07-13
|
+11.11%
2015-09-11
|
-10.41%
2015-06-15
|
+66.73%
2024-09
|
-23.47%
2018-10
|
2561 | 48.7% | 48.3% | |
| 常青股份(603768) | 12.44 | 2025-09-29 | 2017-03-24 |
日K
分K
|
44.68
2017-04-06
|
8.80
2020-02-04
|
35.2M
2023-10-27
|
0.0M
2017-03-29
|
+10.04%
2025-02-14
|
-10.00%
2020-02-03
|
+61.06%
2017-03
|
-31.95%
2022-10
|
2060 | 49.2% | 48.9% | |
| 盛科通信(688702) | 127.00 | 2025-09-29 | 2023-09-14 |
日K
分K
|
135.68
2025-09-12
|
27.04
2024-02-06
|
26.0M
2023-09-14
|
0.4M
2024-08-27
|
+20.01%
2024-09-25
|
-11.89%
2024-09-30
|
+33.85%
2024-09
|
-30.77%
2024-01
|
468 | 47.4% | 51.1% | |
| 滨化股份(601678) | 4.15 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.20
2021-09-23
|
3.04
2024-09-18
|
400.9M
2021-09-16
|
3.4M
2018-12-07
|
+10.08%
2016-06-07
|
-22.64%
2016-03-17
|
+54.25%
2021-08
|
-22.30%
2016-01
|
2597 | 46.8% | 48.2% | |
| 我武生物(300357) | 28.55 | 2025-09-29 | 2015-04-29 |
日K
分K
|
97.90
2021-01-26
|
10.56
2017-04-19
|
54.8M
2025-07-16
|
0.3M
2017-03-28
|
+80.02%
2019-04-26
|
-69.09%
2017-04-10
|
+42.34%
2024-09
|
-66.80%
2017-04
|
2528 | 48.4% | 50.2% | |
| 凯撒旅游(000796) | 6.23 | 2025-09-29 | 2015-04-20 |
日K
分K
|
44.33
2015-06-03
|
2.70
2024-02-06
|
481.6M
2025-07-25
|
0.0M
2015-07-23
|
+10.18%
2022-04-07
|
-13.31%
2022-04-12
|
+114.59%
2015-04
|
-35.67%
2022-05
|
2271 | 46.3% | 50.5% | |
| 联盛化学(301212) | 25.96 | 2025-09-29 | 2022-04-19 |
日K
分K
|
68.00
2022-04-22
|
13.98
2024-02-06
|
18.4M
2022-04-19
|
0.3M
2023-09-26
|
+20.40%
2022-04-21
|
-20.02%
2025-04-07
|
+22.74%
2024-09
|
-25.71%
2024-01
|
828 | 47.1% | 51.4% | |
| 上海沪工(603131) | 20.78 | 2025-09-29 | 2016-06-07 |
日K
分K
|
54.00
2016-07-11
|
7.27
2016-06-07
|
77.8M
2023-10-19
|
0.0M
2016-06-08
|
+10.03%
2018-05-31
|
-29.40%
2017-05-17
|
+317.76%
2016-06
|
-31.42%
2017-05
|
2164 | 49.1% | 49.0% | |
| 鸿日达(301285) | 49.96 | 2025-09-29 | 2022-09-28 |
日K
分K
|
57.23
2025-09-02
|
11.53
2023-05-10
|
32.1M
2023-05-26
|
0.6M
2024-09-11
|
+20.00%
2023-05-24
|
-21.57%
2022-09-28
|
+28.71%
2024-11
|
-29.95%
2022-09
|
717 | 48.7% | 49.8% | |
| 津荣天宇(300988) | 22.95 | 2025-09-29 | 2021-05-12 |
日K
分K
|
36.67
2021-05-13
|
10.54
2024-02-08
|
37.1M
2024-04-01
|
0.4M
2021-09-30
|
+20.03%
2024-06-07
|
-19.75%
2025-04-07
|
+80.11%
2024-03
|
-36.56%
2022-04
|
1057 | 50.1% | 48.6% | |
| 明冠新材(688560) | 14.62 | 2025-09-29 | 2020-12-24 |
日K
分K
|
70.80
2022-08-29
|
9.42
2024-08-20
|
35.7M
2024-10-29
|
0.4M
2021-05-21
|
+20.00%
2024-10-24
|
-18.77%
2025-04-07
|
+65.09%
2021-07
|
-28.74%
2024-01
|
1145 | 46.1% | 52.6% | |
| 山西汾酒(600809) | 194.55 | 2025-09-29 | 2015-01-05 |
日K
分K
|
380.77
2021-07-22
|
13.61
2015-08-26
|
44.4M
2015-06-10
|
1.4M
2016-03-09
|
+10.01%
2019-01-15
|
-25.67%
2019-06-10
|
+50.22%
2020-12
|
-31.06%
2015-07
|
2589 | 49.4% | 49.9% | |
| 聚飞光电(300303) | 7.33 | 2025-09-29 | 2015-01-05 |
日K
分K
|
17.23
2015-04-13
|
2.20
2018-10-19
|
382.4M
2021-07-26
|
3.4M
2018-08-24
|
+20.06%
2021-07-13
|
-38.88%
2015-04-16
|
+53.02%
2021-07
|
-44.18%
2015-04
|
2585 | 48.8% | 46.9% | |
| 鸿特科技(300176) | 7.33 | 2025-09-29 | 2015-01-05 |
日K
分K
|
60.17
2019-03-25
|
3.16
2024-02-08
|
120.0M
2024-11-01
|
0.2M
2019-04-02
|
+20.02%
2020-08-24
|
-69.64%
2016-04-25
|
+68.91%
2017-10
|
-57.48%
2019-04
|
2464 | 48.9% | 48.5% | |
| 海辰药业(300584) | 56.07 | 2025-09-29 | 2017-01-12 |
日K
分K
|
87.40
2022-03-17
|
8.89
2017-01-12
|
41.9M
2025-06-10
|
0.0M
2017-01-13
|
+20.02%
2024-08-26
|
-20.00%
2022-03-08
|
+159.33%
2017-01
|
-39.37%
2022-04
|
2107 | 48.4% | 50.5% | |
| 三湘印象(000863) | 3.67 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.60
2015-08-17
|
2.48
2024-02-08
|
332.3M
2022-11-18
|
0.1M
2015-07-27
|
+10.14%
2025-05-07
|
-14.00%
2020-08-03
|
+61.06%
2015-07
|
-32.91%
2022-04
|
2481 | 45.8% | 48.5% | |
| 海峡股份(002320) | 9.44 | 2025-09-29 | 2015-01-05 |
日K
分K
|
37.11
2015-06-12
|
4.42
2022-10-12
|
224.3M
2025-07-25
|
0.1M
2016-01-07
|
+125.00%
2019-05-01
|
-59.65%
2019-05-03
|
+43.59%
2015-05
|
-60.63%
2019-05
|
2452 | 48.9% | 47.9% | |
| 阿拉丁(688179) | 13.12 | 2025-09-29 | 2020-10-26 |
日K
分K
|
112.96
2021-07-01
|
7.21
2024-02-06
|
29.1M
2025-08-28
|
0.2M
2022-02-18
|
+20.00%
2021-11-09
|
-52.91%
2022-04-25
|
+45.48%
2020-11
|
-43.93%
2022-04
|
1188 | 44.9% | 53.7% | |
| 工银睿智进取一年封闭运作股票A(501218) | 1.05 | 2025-09-29 | 2021-12-17 |
日K
分K
|
1.03
2025-09-02
|
0.59
2024-02-06
|
11.2M
2021-12-17
|
0.0M
2024-12-18
|
+10.96%
2023-06-30
|
-8.33%
2023-05-29
|
+15.87%
2024-09
|
-12.50%
2024-01
|
866 | 37.1% | 36.7% | |
| 兴证全球积极配置三年封闭混合(FOF-LOF)A(501215) | 1.05 | 2025-09-29 | 2021-11-19 |
日K
分K
|
1.01
2025-09-11
|
0.68
2024-02-05
|
12.0M
2021-11-19
|
0.0M
2025-07-07
|
+7.30%
2024-09-03
|
-6.47%
2025-04-07
|
+17.52%
2024-09
|
-9.70%
2022-03
|
926 | 43.7% | 47.5% | |
| 德马科技(688360) | 23.63 | 2025-09-29 | 2020-06-02 |
日K
分K
|
78.77
2020-06-03
|
8.59
2024-02-06
|
29.4M
2025-07-18
|
0.1M
2021-04-09
|
+20.00%
2021-09-03
|
-28.88%
2021-04-28
|
+18.93%
2024-09
|
-32.29%
2021-04
|
1274 | 48.6% | 50.5% | |
| 海鸥住工(002084) | 3.68 | 2025-09-29 | 2015-01-05 |
日K
分K
|
24.96
2015-06-05
|
1.99
2024-02-08
|
252.1M
2025-04-11
|
0.4M
2015-07-14
|
+10.18%
2025-04-02
|
-18.16%
2019-04-26
|
+71.65%
2020-05
|
-33.17%
2016-01
|
2579 | 48.5% | 47.5% | |
| 宏昌电子(603002) | 7.90 | 2025-09-29 | 2015-01-05 |
日K
分K
|
18.26
2015-06-15
|
3.29
2019-01-31
|
239.1M
2024-12-05
|
1.7M
2023-01-12
|
+52.65%
2015-02-11
|
-35.00%
2015-12-21
|
+59.86%
2015-02
|
-35.50%
2015-06
|
2575 | 51.6% | 45.1% | |
| 正业科技(300410) | 10.55 | 2025-09-29 | 2015-05-21 |
日K
分K
|
73.07
2015-12-08
|
3.78
2024-02-08
|
146.0M
2025-09-05
|
0.2M
2015-09-30
|
+20.04%
2024-08-09
|
-47.74%
2017-05-15
|
+71.89%
2015-11
|
-47.21%
2017-05
|
2291 | 49.1% | 49.1% | |
| 元琛科技(688659) | 10.55 | 2025-09-29 | 2021-03-31 |
日K
分K
|
29.14
2022-11-22
|
4.86
2024-07-08
|
30.2M
2025-08-06
|
0.2M
2022-04-19
|
+20.03%
2022-08-16
|
-20.05%
2024-02-05
|
+44.18%
2022-10
|
-32.39%
2024-01
|
1082 | 48.2% | 50.1% | |
| 开山股份(300257) | 15.30 | 2025-09-29 | 2015-01-05 |
日K
分K
|
41.90
2015-06-05
|
7.31
2024-09-18
|
52.7M
2025-05-08
|
0.0M
2015-06-03
|
+20.02%
2022-08-18
|
-16.97%
2025-04-07
|
+32.18%
2020-07
|
-43.46%
2016-01
|
2553 | 47.7% | 49.8% | |
| 模塑科技(000700) | 11.08 | 2025-09-29 | 2015-01-05 |
日K
分K
|
27.28
2015-04-14
|
2.76
2018-10-19
|
290.3M
2020-02-07
|
0.4M
2015-07-21
|
+10.11%
2020-01-08
|
-55.21%
2015-04-13
|
+203.46%
2020-01
|
-28.48%
2015-07
|
2494 | 47.0% | 48.6% | |
| 华夏创业板两年定开混合(160325) | 1.16 | 2025-09-29 | 2021-01-28 |
日K
分K
|
1.26
2021-12-01
|
0.62
2024-02-05
|
42.6M
2021-01-28
|
0.0M
2024-07-15
|
+17.26%
2024-09-06
|
-8.82%
2025-04-07
|
+29.23%
2024-09
|
-16.40%
2024-01
|
1105 | 46.5% | 46.6% | |
| 东珠生态(603359) | 8.98 | 2025-09-29 | 2017-09-01 |
日K
分K
|
40.00
2017-09-13
|
3.18
2024-07-18
|
129.6M
2025-05-06
|
-
2025-08-26
|
+10.06%
2024-11-08
|
-28.53%
2019-06-10
|
+50.64%
2017-09
|
-29.53%
2019-06
|
1940 | 48.5% | 48.2% | |
| 宏创控股(002379) | 17.44 | 2025-09-29 | 2015-01-05 |
日K
分K
|
18.61
2025-08-29
|
2.52
2020-11-02
|
211.8M
2022-09-14
|
0.3M
2016-08-16
|
+10.12%
2022-08-01
|
-10.08%
2018-06-07
|
+43.40%
2022-07
|
-26.65%
2015-07
|
2251 | 47.3% | 47.5% | |
| 紫江企业(600210) | 7.40 | 2025-09-29 | 2015-01-05 |
日K
分K
|
12.65
2015-06-12
|
2.67
2018-10-19
|
351.9M
2024-11-11
|
2.1M
2019-08-13
|
+10.13%
2020-02-18
|
-10.15%
2015-08-13
|
+53.25%
2021-07
|
-28.49%
2016-01
|
2601 | 48.2% | 46.2% | |
| 仕净科技(301030) | 14.80 | 2025-09-29 | 2021-07-22 |
日K
分K
|
51.31
2023-06-27
|
13.90
2022-07-26
|
37.1M
2024-10-25
|
0.3M
2022-04-14
|
+20.01%
2024-07-18
|
-27.88%
2022-04-29
|
+52.87%
2023-06
|
-28.39%
2024-06
|
1006 | 46.1% | 53.2% | |
| 出版传媒(601999) | 6.88 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.90
2015-06-12
|
4.21
2018-10-19
|
101.6M
2023-05-15
|
0.3M
2019-11-29
|
+10.18%
2015-08-06
|
-11.35%
2016-01-07
|
+36.90%
2021-05
|
-27.97%
2016-01
|
2506 | 49.8% | 46.7% | |