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 | ||||||
| 德新交运(603032) | 22.72 | 2025-09-30 | 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% | |
| 中科电气(300035) | 22.73 | 2025-09-30 | 2015-01-05 |
日K
分K
|
42.00
2021-11-01
|
3.67
2015-09-15
|
170.2M
2025-09-05
|
0.5M
2016-09-14
|
+20.02%
2024-10-17
|
-55.30%
2015-05-04
|
+56.88%
2021-05
|
-32.35%
2015-07
|
2469 | 50.4% | 47.5% | |
| 乖宝宠物(301498) | 93.93 | 2025-09-30 | 2023-08-16 |
日K
分K
|
125.88
2025-05-20
|
30.16
2024-02-08
|
28.3M
2023-08-16
|
0.4M
2024-08-13
|
+15.44%
2025-04-24
|
-11.11%
2025-07-10
|
+26.35%
2024-09
|
-22.60%
2023-08
|
505 | 49.7% | 48.3% | |
| Guang Zhou Huayan Precision Machinery Co Ltd(301138) | 35.98 | 2025-09-30 | 2021-12-15 |
日K
分K
|
126.00
2021-12-15
|
14.02
2024-02-06
|
21.0M
2021-12-15
|
0.2M
2023-01-13
|
+20.02%
2024-02-26
|
-20.70%
2021-12-17
|
+62.83%
2024-02
|
-27.55%
2024-01
|
909 | 49.0% | 49.8% | |
| 世纪恒通(301428) | 38.22 | 2025-09-30 | 2023-05-19 |
日K
分K
|
56.60
2025-02-18
|
20.25
2024-02-06
|
31.3M
2025-02-18
|
0.8M
2024-09-11
|
+20.01%
2025-02-17
|
-20.01%
2025-04-07
|
+35.25%
2024-09
|
-27.04%
2024-01
|
566 | 52.1% | 46.6% | |
| 天臣医疗(688013) | 60.36 | 2025-09-30 | 2020-09-28 |
日K
分K
|
68.00
2025-09-12
|
11.56
2024-02-06
|
13.6M
2020-09-28
|
0.1M
2021-09-30
|
+20.00%
2021-04-28
|
-13.15%
2024-02-05
|
+23.45%
2021-04
|
-25.03%
2024-01
|
1203 | 51.1% | 47.6% | |
| 同方股份(600100) | 8.11 | 2025-09-30 | 2015-01-05 |
日K
分K
|
34.18
2015-06-02
|
3.91
2022-10-11
|
611.8M
2025-02-25
|
2.5M
2019-01-25
|
+10.08%
2015-09-14
|
-10.16%
2016-01-26
|
+41.32%
2015-05
|
-33.73%
2015-06
|
2485 | 49.1% | 47.8% | |
| 山东墨龙(002490) | 5.90 | 2025-09-30 | 2015-01-05 |
日K
分K
|
18.00
2015-06-12
|
1.38
2024-06-28
|
204.5M
2025-06-24
|
0.1M
2024-04-02
|
+10.19%
2024-02-19
|
-10.10%
2020-04-15
|
+71.46%
2021-05
|
-35.32%
2024-06
|
2597 | 47.9% | 47.8% | |
| 国盛金控(002670) | 24.34 | 2025-09-30 | 2015-01-05 |
日K
分K
|
27.98
2015-11-26
|
7.27
2022-10-31
|
301.4M
2025-06-27
|
0.1M
2015-11-17
|
+10.06%
2020-11-13
|
-32.73%
2015-04-09
|
+95.71%
2015-11
|
-27.30%
2021-01
|
2364 | 45.8% | 50.5% | |
| 润贝航科(001316) | 32.53 | 2025-09-30 | 2022-06-24 |
日K
分K
|
60.97
2022-06-30
|
20.74
2024-02-06
|
16.3M
2025-05-09
|
0.1M
2022-06-28
|
+10.01%
2025-05-06
|
-10.00%
2024-02-05
|
+20.97%
2024-05
|
-20.41%
2022-07
|
768 | 50.8% | 48.2% | |
| 重庆钢铁(601005) | 1.48 | 2025-09-30 | 2015-01-05 |
日K
分K
|
7.99
2015-06-15
|
1.00
2024-06-24
|
849.3M
2021-04-13
|
0.7M
2018-01-04
|
+10.40%
2024-07-31
|
-10.09%
2015-07-23
|
+39.26%
2021-04
|
-23.62%
2015-09
|
2231 | 40.1% | 44.2% | |
| 交大昂立(600530) | 8.14 | 2025-09-30 | 2015-01-05 |
日K
分K
|
17.73
2015-06-15
|
1.76
2023-07-21
|
128.3M
2022-01-07
|
0.1M
2024-06-12
|
+10.14%
2021-06-15
|
-10.16%
2015-07-22
|
+34.76%
2015-05
|
-28.65%
2023-04
|
2381 | 47.2% | 47.5% | |
| 万家创业板2年定期开放混合A(161914) | 0.74 | 2025-09-30 | 2021-03-01 |
日K
分K
|
1.14
2021-08-06
|
0.46
2024-09-20
|
11.0M
2021-06-02
|
0.0M
2024-09-03
|
+20.00%
2024-09-11
|
-9.15%
2025-04-07
|
+28.26%
2024-09
|
-22.25%
2024-01
|
1103 | 44.9% | 48.0% | |
| 楚江新材(002171) | 9.67 | 2025-09-30 | 2015-05-11 |
日K
分K
|
40.71
2015-06-03
|
4.08
2018-10-19
|
132.4M
2024-11-28
|
0.1M
2015-05-14
|
+10.09%
2016-04-07
|
-50.56%
2015-08-27
|
+125.38%
2015-05
|
-48.77%
2015-08
|
2445 | 48.5% | 48.1% | |
| 海正生材(688203) | 14.88 | 2025-09-30 | 2022-08-16 |
日K
分K
|
23.78
2022-08-16
|
7.38
2024-02-06
|
32.9M
2022-08-16
|
0.4M
2024-09-20
|
+20.03%
2025-09-01
|
-13.67%
2023-04-26
|
+28.56%
2022-10
|
-21.88%
2024-01
|
747 | 48.9% | 47.8% | |
| 万泰生物(603392) | 56.55 | 2025-09-30 | 2020-04-29 |
日K
分K
|
169.80
2021-02-18
|
6.21
2020-04-29
|
72.7M
2020-06-09
|
0.1M
2020-05-07
|
+10.04%
2020-05-06
|
-25.66%
2021-05-10
|
+405.66%
2020-05
|
-30.11%
2024-01
|
1305 | 46.5% | 52.7% | |
| 中钨高新(000657) | 18.63 | 2025-09-30 | 2015-01-05 |
日K
分K
|
29.93
2015-06-11
|
4.88
2018-10-19
|
253.7M
2025-07-25
|
0.2M
2015-07-14
|
+10.07%
2018-08-10
|
-27.31%
2016-06-02
|
+37.50%
2022-05
|
-33.99%
2022-04
|
2451 | 47.8% | 49.7% | |
| 恒力石化(600346) | 17.14 | 2025-09-30 | 2015-01-05 |
日K
分K
|
49.80
2021-02-18
|
3.26
2015-01-05
|
184.4M
2021-12-13
|
2.0M
2017-03-14
|
+10.08%
2015-09-22
|
-21.39%
2017-05-25
|
+63.11%
2015-11
|
-31.97%
2016-01
|
2392 | 49.1% | 48.2% | |
| 光明地产(600708) | 3.73 | 2025-09-30 | 2015-01-05 |
日K
分K
|
20.40
2015-05-21
|
1.70
2024-07-09
|
309.5M
2022-04-20
|
0.8M
2015-05-20
|
+10.25%
2018-04-23
|
-41.48%
2016-05-03
|
+43.50%
2024-09
|
-45.99%
2016-05
|
2596 | 46.3% | 46.0% | |
| 天顺风能(002531) | 8.21 | 2025-09-30 | 2015-01-26 |
日K
分K
|
23.67
2021-11-05
|
3.22
2018-10-16
|
165.4M
2021-09-06
|
1.3M
2017-02-03
|
+10.19%
2015-08-05
|
-70.80%
2015-04-10
|
+44.07%
2021-09
|
-66.89%
2015-04
|
2572 | 47.1% | 50.5% | |
| 盛天网络(300494) | 14.20 | 2025-09-30 | 2015-12-31 |
日K
分K
|
56.50
2016-07-20
|
6.69
2022-04-25
|
179.6M
2024-12-06
|
0.0M
2016-01-06
|
+20.03%
2023-11-30
|
-44.61%
2022-03-25
|
+135.70%
2016-01
|
-41.82%
2022-03
|
2358 | 49.4% | 49.3% | |
| 中国铝业(601600) | 8.24 | 2025-09-30 | 2015-01-05 |
日K
分K
|
10.88
2015-04-28
|
2.74
2020-04-28
|
1,215.2M
2021-12-07
|
12.2M
2018-02-27
|
+10.38%
2016-02-02
|
-10.09%
2015-01-16
|
+48.98%
2015-04
|
-26.30%
2015-07
|
2492 | 47.3% | 47.2% | |
| 兴全合兴两年封闭运作混合(LOF)A(163418) | 0.75 | 2025-09-30 | 2021-04-15 |
日K
分K
|
1.02
2021-07-22
|
0.45
2024-02-06
|
10.7M
2024-10-08
|
0.0M
2024-09-02
|
+7.31%
2024-09-09
|
-8.87%
2025-04-07
|
+17.07%
2024-09
|
-14.51%
2024-01
|
1072 | 44.6% | 47.5% | |
| 先进数通(300541) | 15.80 | 2025-09-30 | 2016-09-13 |
日K
分K
|
51.93
2016-11-11
|
7.54
2024-02-05
|
179.8M
2023-08-30
|
0.0M
2016-09-21
|
+51.67%
2017-12-25
|
-33.99%
2017-12-26
|
+185.27%
2016-09
|
-38.56%
2019-04
|
2185 | 50.7% | 48.1% | |
| 天合光能(688599) | 17.37 | 2025-09-30 | 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% | |
| 菲林格尔(603226) | 38.61 | 2025-09-30 | 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% | |
| 中密控股(300470) | 36.36 | 2025-09-30 | 2015-06-12 |
日K
分K
|
71.72
2015-12-18
|
17.42
2017-05-11
|
19.3M
2025-07-22
|
0.0M
2015-06-15
|
+11.83%
2024-09-27
|
-45.69%
2016-08-25
|
+91.01%
2015-06
|
-39.81%
2016-08
|
2494 | 50.5% | 47.8% | |
| 研奥股份(300923) | 25.78 | 2025-09-30 | 2020-12-24 |
日K
分K
|
60.08
2020-12-24
|
11.41
2024-02-07
|
21.2M
2024-07-29
|
0.2M
2022-04-14
|
+20.00%
2021-02-01
|
-20.00%
2024-07-29
|
+33.20%
2024-07
|
-28.41%
2024-01
|
1146 | 51.3% | 47.4% | |
| 东微半导(688261) | 76.67 | 2025-09-30 | 2022-02-10 |
日K
分K
|
328.00
2022-08-05
|
28.00
2024-09-18
|
15.2M
2024-10-09
|
0.2M
2023-02-24
|
+20.01%
2024-09-30
|
-28.61%
2023-06-16
|
+49.90%
2022-05
|
-27.01%
2024-01
|
874 | 48.9% | 50.6% | |
| 博威合金(601137) | 25.83 | 2025-09-30 | 2015-01-05 |
日K
分K
|
28.51
2025-08-20
|
5.88
2018-10-19
|
131.7M
2025-08-14
|
0.5M
2018-12-21
|
+10.30%
2015-08-03
|
-10.38%
2015-07-03
|
+36.93%
2015-11
|
-27.36%
2022-04
|
2540 | 49.8% | 48.4% | |
| 新黄浦(600638) | 6.08 | 2025-09-30 | 2015-01-05 |
日K
分K
|
23.98
2015-06-15
|
3.55
2024-02-07
|
81.6M
2024-01-26
|
0.4M
2018-09-12
|
+10.20%
2015-09-09
|
-14.50%
2016-06-14
|
+36.24%
2024-09
|
-29.38%
2015-07
|
2598 | 47.3% | 49.0% | |
| 潜能恒信(300191) | 20.57 | 2025-09-30 | 2015-01-05 |
日K
分K
|
60.98
2015-12-23
|
8.39
2024-02-06
|
45.1M
2025-06-16
|
0.2M
2015-09-30
|
+20.03%
2024-04-17
|
-19.93%
2025-04-07
|
+174.31%
2015-10
|
-40.87%
2015-07
|
2534 | 50.3% | 48.9% | |
| 双元科技(688623) | 66.29 | 2025-09-30 | 2023-06-08 |
日K
分K
|
120.00
2023-06-08
|
45.17
2024-09-13
|
5.4M
2023-06-08
|
0.0M
2024-09-20
|
+12.43%
2024-09-25
|
-9.64%
2024-02-02
|
+20.84%
2024-09
|
-14.47%
2024-01
|
552 | 42.8% | 55.1% | |
| 皖仪科技(688600) | 22.15 | 2025-09-30 | 2020-07-03 |
日K
分K
|
40.60
2020-07-10
|
9.96
2022-04-27
|
21.8M
2020-07-03
|
0.0M
2025-07-16
|
+20.03%
2024-12-05
|
-14.82%
2022-10-14
|
+44.93%
2021-11
|
-32.92%
2024-01
|
1263 | 44.3% | 54.3% | |
| 嘉化能源(600273) | 8.42 | 2025-09-30 | 2015-01-05 |
日K
分K
|
20.42
2015-06-25
|
6.58
2016-01-27
|
162.6M
2024-11-21
|
2.9M
2018-06-05
|
+10.06%
2016-06-13
|
-11.65%
2021-09-17
|
+48.91%
2020-07
|
-33.59%
2015-07
|
2496 | 49.6% | 46.2% | |
| 万 科Ａ(000002) | 6.89 | 2025-09-30 | 2015-01-05 |
日K
分K
|
42.24
2018-01-24
|
6.18
2024-08-29
|
1,097.2M
2024-10-08
|
4.3M
2016-07-04
|
+10.04%
2024-04-29
|
-10.02%
2024-09-30
|
+51.40%
2024-09
|
-23.87%
2022-10
|
2468 | 45.4% | 52.7% | |
| 云天化(600096) | 26.80 | 2025-09-30 | 2015-01-05 |
日K
分K
|
37.25
2021-09-14
|
4.25
2018-10-19
|
270.1M
2021-09-01
|
1.7M
2019-01-08
|
+10.32%
2015-07-28
|
-10.32%
2015-06-30
|
+58.06%
2021-08
|
-23.93%
2016-01
|
2599 | 49.4% | 48.7% | |
| 英洛华(000795) | 10.73 | 2025-09-30 | 2015-01-05 |
日K
分K
|
15.88
2024-11-13
|
3.19
2018-10-19
|
343.0M
2021-12-22
|
1.3M
2015-02-10
|
+10.15%
2016-02-04
|
-50.80%
2015-03-27
|
+111.19%
2019-05
|
-42.92%
2015-03
|
2518 | 48.7% | 48.4% | |
| 甘化科工(000576) | 10.73 | 2025-09-30 | 2015-01-05 |
日K
分K
|
30.96
2015-06-08
|
4.67
2018-08-20
|
141.7M
2018-07-13
|
0.0M
2018-07-05
|
+10.08%
2024-02-07
|
-10.05%
2018-09-03
|
+48.76%
2020-07
|
-64.00%
2018-07
|
2512 | 48.6% | 48.3% | |
| 艾德生物(300685) | 23.00 | 2025-09-30 | 2017-08-02 |
日K
分K
|
61.39
2021-07-01
|
3.42
2017-08-02
|
69.2M
2017-08-23
|
0.0M
2017-08-03
|
+20.03%
2024-02-06
|
-13.14%
2021-02-18
|
+357.91%
2017-08
|
-22.83%
2022-01
|
1972 | 49.4% | 49.3% | |
| 林洋能源(601222) | 6.14 | 2025-09-30 | 2015-01-05 |
日K
分K
|
15.71
2015-06-02
|
3.79
2018-10-19
|
284.9M
2021-09-03
|
0.5M
2015-07-14
|
+10.10%
2015-06-29
|
-10.78%
2016-01-04
|
+58.38%
2020-07
|
-30.62%
2015-06
|
2599 | 46.7% | 50.1% | |
| 长高集团(002452) | 7.70 | 2025-09-30 | 2015-01-05 |
日K
分K
|
25.33
2015-04-03
|
3.05
2018-10-19
|
128.7M
2021-09-13
|
0.3M
2016-01-06
|
+10.09%
2021-03-15
|
-50.28%
2015-04-16
|
+33.21%
2021-11
|
-53.01%
2015-04
|
2466 | 47.5% | 48.1% | |
| Triumph New Energy Co Ltd(600876) | 10.78 | 2025-09-30 | 2015-01-05 |
日K
分K
|
44.89
2015-10-23
|
7.96
2015-01-05
|
50.5M
2017-08-24
|
0.1M
2015-07-08
|
+10.05%
2015-01-05
|
-10.03%
2019-04-30
|
+80.18%
2015-08
|
-31.59%
2022-01
|
2472 | 47.9% | 50.3% | |
| 江淮汽车(600418) | 53.90 | 2025-09-30 | 2015-01-05 |
日K
分K
|
56.88
2025-09-10
|
4.14
2018-10-19
|
482.5M
2023-10-30
|
0.4M
2015-07-23
|
+10.10%
2020-05-14
|
-10.04%
2022-04-25
|
+79.05%
2020-05
|
-33.58%
2016-01
|
2587 | 47.7% | 50.1% | |
| Xizi Clean Energy Equipment Manufacturing Co Ltd(002534) | 16.95 | 2025-09-30 | 2015-01-05 |
日K
分K
|
35.00
2021-12-27
|
4.83
2018-10-19
|
81.0M
2025-07-23
|
0.5M
2018-09-06
|
+10.06%
2021-02-04
|
-44.43%
2015-05-11
|
+45.32%
2021-03
|
-36.98%
2015-05
|
2601 | 50.1% | 47.7% | |
| 中孚信息(300659) | 14.65 | 2025-09-30 | 2017-05-26 |
日K
分K
|
75.35
2020-07-09
|
9.53
2018-10-19
|
43.3M
2023-07-17
|
0.0M
2017-05-31
|
+20.01%
2022-10-27
|
-31.25%
2018-04-24
|
+68.94%
2022-10
|
-35.40%
2022-04
|
1911 | 47.7% | 51.4% | |
| 安正时尚(603839) | 8.49 | 2025-09-30 | 2017-02-14 |
日K
分K
|
36.41
2017-02-24
|
3.91
2024-02-08
|
64.5M
2025-08-01
|
0.0M
2017-02-15
|
+10.10%
2025-04-30
|
-10.70%
2022-06-22
|
+72.02%
2017-02
|
-29.63%
2024-01
|
2087 | 48.5% | 48.8% | |
| 通力科技(301255) | 33.34 | 2025-09-30 | 2022-12-27 |
日K
分K
|
70.00
2023-07-06
|
19.43
2023-04-24
|
18.5M
2023-07-20
|
0.3M
2024-09-11
|
+20.02%
2023-06-12
|
-20.00%
2025-04-07
|
+82.99%
2023-06
|
-26.02%
2024-01
|
658 | 48.5% | 49.8% | |
| 中铁装配(300374) | 16.31 | 2025-09-30 | 2015-05-14 |
日K
分K
|
44.00
2015-06-04
|
7.00
2018-10-19
|
74.7M
2024-01-29
|
0.4M
2019-08-07
|
+20.03%
2024-01-24
|
-17.86%
2024-09-26
|
+68.30%
2020-06
|
-48.47%
2015-06
|
2384 | 48.2% | 49.7% | |
| 天地在线(002995) | 17.88 | 2025-09-30 | 2020-08-05 |
日K
分K
|
48.45
2020-08-14
|
8.91
2022-04-29
|
54.3M
2022-11-11
|
0.0M
2020-08-06
|
+10.03%
2022-10-27
|
-29.65%
2021-05-06
|
+43.30%
2022-11
|
-31.61%
2022-04
|
1231 | 48.9% | 50.2% | |