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 | ||||||
| 渤海金控(000415) | 3.55 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.45
2015-06-03
|
1.80
2024-02-05
|
1,047.3M
2024-11-07
|
0.4M
2015-04-21
|
+10.26%
2022-04-21
|
-10.86%
2018-07-17
|
+40.69%
2015-04
|
-30.59%
2015-06
|
2226 | 43.6% | 47.8% | |
| 野马电池(605378) | 27.22 | 2025-09-29 | 2021-04-12 |
日K
分K
|
49.46
2021-04-21
|
9.83
2024-02-08
|
36.2M
2025-09-08
|
0.1M
2021-04-14
|
+10.02%
2022-07-11
|
-28.57%
2025-05-28
|
+49.15%
2021-04
|
-25.34%
2024-01
|
1075 | 50.8% | 48.1% | |
| 苏州高新(600736) | 5.92 | 2025-09-29 | 2015-01-05 |
日K
分K
|
17.47
2015-06-12
|
3.71
2024-02-06
|
275.1M
2022-03-23
|
0.8M
2018-08-24
|
+10.22%
2015-06-08
|
-11.09%
2015-07-21
|
+47.64%
2022-03
|
-20.70%
2022-04
|
2475 | 47.9% | 46.5% | |
| 中石科技(300684) | 41.47 | 2025-09-29 | 2017-12-27 |
日K
分K
|
41.85
2020-02-26
|
3.67
2017-12-27
|
69.9M
2023-04-26
|
0.0M
2017-12-28
|
+20.02%
2023-04-19
|
-20.00%
2023-04-26
|
+259.02%
2018-01
|
-35.70%
2024-01
|
1872 | 50.8% | 48.5% | |
| 派斯林(600215) | 7.11 | 2025-09-29 | 2015-01-05 |
日K
分K
|
16.70
2015-06-15
|
4.76
2021-02-05
|
90.9M
2017-01-23
|
0.0M
2020-05-07
|
+10.07%
2015-08-21
|
-10.05%
2021-06-18
|
+49.93%
2021-11
|
-37.81%
2016-01
|
2493 | 46.8% | 50.0% | |
| 赛象科技(002337) | 5.93 | 2025-09-29 | 2015-01-05 |
日K
分K
|
24.10
2015-04-09
|
2.55
2018-10-19
|
159.0M
2015-03-18
|
0.9M
2018-06-04
|
+10.12%
2022-06-15
|
-10.10%
2019-01-31
|
+62.47%
2015-03
|
-28.45%
2015-06
|
2601 | 48.9% | 45.8% | |
| 一彬科技(001278) | 18.39 | 2025-09-29 | 2023-03-08 |
日K
分K
|
36.78
2023-11-23
|
12.80
2024-02-08
|
24.0M
2023-11-23
|
0.2M
2023-03-09
|
+10.01%
2024-06-25
|
-10.02%
2024-02-28
|
+25.45%
2024-09
|
-29.53%
2024-01
|
613 | 50.1% | 48.1% | |
| 开开B股(900943) | 0.53 | 2025-09-29 | 2015-01-05 |
日K
分K
|
1.96
2015-06-03
|
0.32
2024-06-06
|
6.6M
2022-11-17
|
0.0M
2020-01-16
|
+10.07%
2020-03-10
|
-10.02%
2015-06-24
|
+22.67%
2015-04
|
-26.53%
2019-11
|
2600 | 45.8% | 46.6% | |
| 国茂股份(603915) | 17.22 | 2025-09-29 | 2019-06-14 |
日K
分K
|
35.71
2021-08-11
|
7.74
2024-09-18
|
86.0M
2025-01-24
|
0.1M
2019-06-17
|
+10.02%
2020-07-16
|
-27.03%
2020-05-11
|
+66.57%
2021-01
|
-33.68%
2019-07
|
1504 | 47.2% | 51.3% | |
| 海汽集团(603069) | 22.00 | 2025-09-29 | 2016-07-12 |
日K
分K
|
68.22
2020-08-10
|
4.58
2016-07-12
|
72.6M
2022-06-14
|
0.0M
2016-07-14
|
+10.08%
2016-07-13
|
-10.03%
2017-07-10
|
+245.82%
2016-07
|
-32.76%
2022-07
|
2212 | 49.2% | 49.1% | |
| 中葡股份(600084) | 5.36 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.40
2015-06-30
|
2.08
2019-05-24
|
162.1M
2016-08-10
|
0.4M
2018-06-14
|
+10.19%
2015-06-18
|
-10.15%
2015-06-11
|
+61.64%
2016-07
|
-40.92%
2018-06
|
2365 | 49.3% | 44.6% | |
| 正弦电气(688395) | 25.06 | 2025-09-29 | 2021-04-29 |
日K
分K
|
42.08
2021-04-29
|
11.31
2024-02-06
|
14.6M
2021-04-29
|
0.1M
2022-04-14
|
+20.00%
2025-03-10
|
-20.02%
2025-04-07
|
+28.04%
2021-11
|
-26.82%
2024-01
|
1062 | 49.2% | 49.4% | |
| 凤形股份(002760) | 20.29 | 2025-09-29 | 2015-06-11 |
日K
分K
|
58.28
2015-12-17
|
10.81
2024-02-08
|
36.0M
2025-03-12
|
0.0M
2015-06-12
|
+10.04%
2018-10-17
|
-10.02%
2024-02-05
|
+202.26%
2015-06
|
-45.84%
2021-08
|
2472 | 49.9% | 48.2% | |
| 和元生物(688238) | 7.76 | 2025-09-29 | 2022-03-22 |
日K
分K
|
27.31
2022-07-11
|
3.86
2024-09-18
|
71.5M
2025-04-01
|
0.8M
2022-12-26
|
+20.00%
2025-04-01
|
-16.05%
2025-04-07
|
+40.87%
2022-06
|
-27.60%
2024-01
|
846 | 43.7% | 53.7% | |
| 海德股份(000567) | 6.57 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.04
2016-11-03
|
4.46
2024-09-10
|
140.3M
2024-11-01
|
0.1M
2015-08-06
|
+10.14%
2020-03-19
|
-30.14%
2022-05-18
|
+73.55%
2015-11
|
-54.54%
2015-08
|
2552 | 49.0% | 48.5% | |
| 依顿电子(603328) | 11.95 | 2025-09-29 | 2015-01-05 |
日K
分K
|
35.70
2015-05-19
|
5.10
2022-04-27
|
105.7M
2025-09-11
|
1.1M
2015-02-11
|
+10.07%
2021-06-01
|
-46.76%
2015-05-21
|
+26.44%
2015-11
|
-28.13%
2015-05
|
2597 | 48.6% | 48.6% | |
| 奥精医疗(688613) | 26.30 | 2025-09-29 | 2021-05-21 |
日K
分K
|
137.85
2021-06-01
|
11.58
2024-07-09
|
23.8M
2025-09-08
|
0.2M
2022-04-21
|
+20.00%
2025-09-08
|
-16.08%
2025-04-07
|
+40.33%
2021-05
|
-32.64%
2021-06
|
1033 | 48.8% | 50.0% | |
| 天源迪科(300047) | 16.14 | 2025-09-29 | 2015-01-05 |
日K
分K
|
35.88
2015-06-02
|
5.05
2024-02-06
|
271.5M
2022-01-19
|
0.0M
2015-07-31
|
+20.05%
2021-09-28
|
-39.80%
2017-09-26
|
+64.56%
2024-09
|
-52.81%
2015-08
|
2456 | 49.9% | 48.3% | |
| 张小泉(301055) | 21.56 | 2025-09-29 | 2021-09-06 |
日K
分K
|
38.66
2021-09-06
|
7.70
2024-02-08
|
28.3M
2021-09-06
|
0.3M
2022-10-21
|
+19.97%
2025-03-24
|
-17.36%
2022-04-26
|
+19.40%
2024-03
|
-26.55%
2021-09
|
974 | 48.9% | 48.5% | |
| 泰达股份(000652) | 4.20 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.86
2015-06-15
|
2.37
2018-10-19
|
540.5M
2020-02-11
|
2.0M
2018-09-11
|
+10.10%
2019-03-21
|
-10.07%
2015-07-02
|
+84.26%
2020-02
|
-29.91%
2016-01
|
2599 | 48.1% | 46.2% | |
| 通产丽星(002243) | 9.60 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.70
2019-02-26
|
4.99
2024-07-09
|
211.4M
2024-10-31
|
0.4M
2018-12-11
|
+10.08%
2018-07-05
|
-10.05%
2015-09-10
|
+91.41%
2018-12
|
-29.97%
2022-04
|
2590 | 49.7% | 47.3% | |
| 汇川技术(300124) | 83.40 | 2025-09-29 | 2015-01-05 |
日K
分K
|
89.05
2021-08-05
|
14.33
2019-05-23
|
123.0M
2015-07-08
|
2.4M
2018-10-09
|
+20.00%
2020-10-28
|
-51.11%
2015-04-14
|
+48.55%
2024-09
|
-48.81%
2015-04
|
2590 | 50.1% | 48.4% | |
| 宝信B(900926) | 1.08 | 2025-09-29 | 2015-01-12 |
日K
分K
|
3.86
2021-11-30
|
0.98
2017-06-01
|
66.7M
2025-08-26
|
0.1M
2017-01-25
|
+10.04%
2015-07-13
|
-26.38%
2017-05-26
|
+30.47%
2020-08
|
-29.21%
2015-06
|
2591 | 50.7% | 46.1% | |
| 南亚新材(688519) | 72.20 | 2025-09-29 | 2020-08-18 |
日K
分K
|
82.00
2025-08-26
|
11.41
2024-02-06
|
34.5M
2020-08-18
|
0.3M
2023-01-05
|
+20.00%
2021-08-04
|
-21.01%
2020-08-18
|
+24.84%
2022-05
|
-37.22%
2020-08
|
1232 | 46.3% | 52.9% | |
| 杭叉集团(603298) | 28.88 | 2025-09-29 | 2016-12-27 |
日K
分K
|
33.00
2017-03-24
|
7.56
2018-10-19
|
46.3M
2017-01-05
|
0.0M
2016-12-28
|
+10.02%
2016-12-28
|
-27.90%
2022-07-12
|
+33.43%
2022-10
|
-33.06%
2022-07
|
2117 | 50.1% | 48.4% | |
| 晶科能源(688223) | 5.42 | 2025-09-29 | 2022-01-26 |
日K
分K
|
19.35
2022-08-17
|
4.85
2025-06-23
|
882.0M
2022-01-26
|
13.9M
2024-08-19
|
+19.64%
2024-10-08
|
-14.31%
2025-04-07
|
+25.14%
2024-09
|
-19.11%
2024-12
|
880 | 43.5% | 54.8% | |
| 捷昌驱动(603583) | 43.39 | 2025-09-29 | 2018-09-21 |
日K
分K
|
72.14
2021-01-22
|
12.87
2024-02-06
|
69.3M
2024-12-03
|
0.1M
2018-09-21
|
+10.03%
2023-10-12
|
-45.68%
2019-05-09
|
+32.38%
2019-01
|
-55.05%
2019-05
|
1682 | 48.3% | 50.5% | |
| 中科飞测(688361) | 117.60 | 2025-09-29 | 2023-05-19 |
日K
分K
|
115.88
2024-11-12
|
46.12
2024-02-05
|
44.5M
2023-05-19
|
0.6M
2023-12-20
|
+20.00%
2024-11-07
|
-8.60%
2025-09-02
|
+49.48%
2024-11
|
-23.45%
2024-01
|
566 | 48.2% | 50.5% | |
| 飞龙股份(002536) | 24.73 | 2025-09-29 | 2015-01-05 |
日K
分K
|
39.70
2015-04-21
|
4.06
2020-02-04
|
158.0M
2022-08-05
|
0.5M
2015-02-10
|
+10.10%
2020-05-07
|
-66.16%
2015-04-27
|
+113.52%
2015-11
|
-67.09%
2015-04
|
2595 | 49.1% | 48.8% | |
| 焦点科技(002315) | 47.08 | 2025-09-29 | 2015-01-05 |
日K
分K
|
108.98
2015-03-25
|
8.54
2018-10-12
|
61.0M
2022-12-09
|
0.7M
2018-01-09
|
+10.07%
2020-02-06
|
-48.49%
2015-04-28
|
+49.90%
2015-05
|
-50.57%
2015-04
|
2601 | 50.2% | 48.6% | |
| 农心科技(001231) | 20.54 | 2025-09-29 | 2022-08-19 |
日K
分K
|
34.07
2022-08-24
|
10.86
2024-02-08
|
16.8M
2022-08-24
|
0.1M
2022-08-22
|
+10.02%
2022-08-22
|
-10.01%
2024-02-28
|
+14.75%
2024-09
|
-22.10%
2024-01
|
744 | 52.7% | 46.2% | |
| 海南高速(000886) | 6.65 | 2025-09-29 | 2015-01-05 |
日K
分K
|
11.57
2015-06-15
|
3.28
2022-04-27
|
225.5M
2018-04-17
|
1.8M
2019-12-02
|
+10.12%
2024-04-19
|
-10.07%
2022-05-23
|
+47.40%
2022-05
|
-31.05%
2015-07
|
2601 | 48.4% | 46.1% | |
| 齐翔腾达(002408) | 4.84 | 2025-09-29 | 2015-01-05 |
日K
分K
|
21.22
2015-04-03
|
3.79
2024-02-05
|
310.6M
2016-11-18
|
0.3M
2015-03-25
|
+10.14%
2016-02-26
|
-50.00%
2015-04-27
|
+54.76%
2016-11
|
-46.57%
2015-04
|
2426 | 48.1% | 47.4% | |
| 兆讯传媒(301102) | 11.50 | 2025-09-29 | 2022-03-28 |
日K
分K
|
26.88
2022-03-28
|
7.26
2024-09-18
|
58.7M
2024-12-05
|
0.4M
2022-09-19
|
+20.03%
2024-12-02
|
-25.73%
2022-06-21
|
+41.39%
2024-09
|
-25.69%
2022-06
|
842 | 47.0% | 51.0% | |
| 创益通(300991) | 39.36 | 2025-09-29 | 2021-05-20 |
日K
分K
|
45.60
2025-08-25
|
7.04
2024-02-08
|
39.1M
2024-05-27
|
0.4M
2021-10-18
|
+20.02%
2022-12-12
|
-19.99%
2025-04-07
|
+33.65%
2023-05
|
-26.85%
2021-05
|
1051 | 49.3% | 49.0% | |
| 凯立新材(688269) | 39.44 | 2025-09-29 | 2021-06-09 |
日K
分K
|
106.91
2021-06-23
|
20.86
2024-08-28
|
23.2M
2021-06-09
|
0.1M
2023-08-09
|
+45.75%
2021-06-09
|
-14.36%
2021-07-05
|
+75.30%
2021-06
|
-27.64%
2024-01
|
1036 | 43.8% | 54.8% | |
| 宁波银行(002142) | 26.71 | 2025-09-29 | 2015-01-05 |
日K
分K
|
42.62
2021-02-10
|
7.55
2015-08-25
|
401.5M
2016-08-16
|
5.3M
2019-01-23
|
+10.01%
2015-03-04
|
-26.47%
2015-06-10
|
+29.06%
2022-11
|
-22.91%
2022-10
|
2596 | 46.8% | 51.5% | |
| 歌力思(603808) | 7.90 | 2025-09-29 | 2015-04-22 |
日K
分K
|
61.21
2015-05-29
|
5.72
2024-09-18
|
47.4M
2025-01-17
|
0.0M
2015-04-23
|
+10.03%
2025-01-15
|
-18.22%
2015-06-10
|
+77.17%
2015-04
|
-42.09%
2015-06
|
2447 | 47.9% | 49.9% | |
| 古井贡Ｂ(200596) | 110.70 | 2025-09-29 | 2015-04-07 |
日K
分K
|
150.00
2023-05-09
|
19.02
2015-08-25
|
6.2M
2020-05-29
|
0.0M
2016-12-22
|
+10.00%
2020-05-14
|
-10.00%
2018-10-25
|
+31.62%
2020-05
|
-21.05%
2015-08
|
2542 | 50.8% | 47.4% | |
| 瑞尔特(002790) | 7.30 | 2025-09-29 | 2016-03-08 |
日K
分K
|
50.25
2016-03-18
|
4.88
2021-02-04
|
31.7M
2020-05-14
|
0.0M
2016-03-09
|
+10.14%
2018-10-24
|
-37.74%
2017-04-27
|
+76.47%
2016-03
|
-40.15%
2017-05
|
2316 | 48.7% | 47.8% | |
| 神州细胞(688520) | 55.41 | 2025-09-29 | 2020-06-22 |
日K
分K
|
103.99
2020-07-14
|
31.07
2024-09-24
|
33.5M
2020-06-22
|
0.2M
2022-02-17
|
+20.00%
2020-09-16
|
-13.07%
2025-04-07
|
+34.43%
2021-11
|
-30.71%
2024-01
|
1270 | 47.0% | 52.0% | |
| 三雄极光(300625) | 12.18 | 2025-09-29 | 2017-03-17 |
日K
分K
|
65.00
2017-03-30
|
8.88
2024-02-06
|
34.9M
2017-03-30
|
0.0M
2017-03-21
|
+20.03%
2023-05-05
|
-15.36%
2025-04-07
|
+98.52%
2017-03
|
-23.30%
2017-04
|
2066 | 50.9% | 47.5% | |
| 威尔药业(603351) | 27.41 | 2025-09-29 | 2019-01-30 |
日K
分K
|
42.62
2021-12-29
|
17.08
2021-07-28
|
19.1M
2020-07-28
|
0.1M
2019-01-30
|
+10.02%
2025-07-03
|
-10.01%
2021-09-30
|
+62.30%
2021-09
|
-23.50%
2020-08
|
1606 | 48.6% | 50.4% | |
| 绿地控股(600606) | 1.83 | 2025-09-29 | 2015-01-05 |
日K
分K
|
42.98
2015-05-28
|
1.31
2024-07-09
|
878.5M
2025-07-15
|
0.5M
2015-04-24
|
+10.26%
2024-08-30
|
-10.44%
2015-01-16
|
+93.19%
2015-04
|
-33.97%
2015-06
|
2575 | 43.9% | 49.9% | |
| 飞凯材料(300398) | 25.67 | 2025-09-29 | 2015-06-18 |
日K
分K
|
37.37
2022-01-17
|
9.01
2024-02-06
|
132.0M
2025-05-06
|
0.8M
2016-01-07
|
+23.17%
2017-12-21
|
-20.85%
2017-04-14
|
+43.08%
2020-02
|
-33.47%
2017-04
|
2395 | 48.8% | 49.5% | |
| 德赛西威(002920) | 149.30 | 2025-09-29 | 2017-12-26 |
日K
分K
|
203.99
2022-07-29
|
16.05
2018-10-25
|
52.6M
2018-01-03
|
0.0M
2017-12-27
|
+10.01%
2020-06-22
|
-10.01%
2018-10-11
|
+39.12%
2020-02
|
-34.15%
2020-03
|
1875 | 48.7% | 49.9% | |
| 美力科技(300611) | 25.72 | 2025-09-29 | 2017-02-20 |
日K
分K
|
38.35
2017-03-24
|
5.77
2024-02-07
|
65.6M
2025-03-26
|
0.0M
2017-02-23
|
+20.00%
2024-07-19
|
-19.99%
2025-04-07
|
+82.99%
2017-03
|
-28.25%
2022-08
|
2085 | 50.1% | 48.1% | |
| 中国动力(600482) | 22.06 | 2025-09-29 | 2015-01-05 |
日K
分K
|
52.80
2015-12-23
|
12.47
2015-01-05
|
151.4M
2024-11-12
|
1.1M
2019-10-09
|
+10.06%
2015-04-20
|
-10.17%
2015-05-27
|
+73.31%
2015-05
|
-27.32%
2016-01
|
2478 | 50.7% | 47.2% | |
| Mengtian Home Group Inc(603216) | 18.39 | 2025-09-29 | 2021-12-15 |
日K
分K
|
43.02
2021-12-23
|
7.70
2024-02-08
|
41.1M
2021-12-22
|
0.4M
2023-05-15
|
+10.03%
2024-12-09
|
-10.03%
2024-02-28
|
+18.43%
2024-09
|
-24.66%
2022-04
|
909 | 49.4% | 47.7% | |
| 中国太保(601601) | 35.58 | 2025-09-29 | 2015-01-05 |
日K
分K
|
49.12
2017-11-20
|
17.92
2022-10-31
|
326.9M
2015-05-06
|
2.6M
2017-01-10
|
+10.01%
2019-02-25
|
-10.01%
2024-10-08
|
+31.21%
2024-09
|
-18.28%
2023-05
|
2601 | 48.5% | 50.3% | |