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 | ||||||
| 仁信新材(301395) | 11.12 | 2025-09-29 | 2023-07-03 |
日K
分K
|
19.97
2023-08-10
|
8.11
2024-02-06
|
31.0M
2023-08-10
|
0.5M
2023-12-15
|
+20.00%
2023-08-08
|
-19.19%
2025-04-07
|
+25.34%
2024-09
|
-20.48%
2024-01
|
537 | 51.6% | 46.6% | |
| 安恒信息(688023) | 52.87 | 2025-09-29 | 2019-11-05 |
日K
分K
|
375.10
2021-07-27
|
26.38
2024-07-18
|
23.8M
2025-02-07
|
0.1M
2021-05-12
|
+29.30%
2019-11-06
|
-26.38%
2022-07-12
|
+54.38%
2022-10
|
-38.71%
2024-01
|
1414 | 48.1% | 51.3% | |
| 恒誉环保(688309) | 24.36 | 2025-09-29 | 2020-07-14 |
日K
分K
|
97.50
2020-07-14
|
9.30
2022-04-26
|
13.1M
2020-07-14
|
0.0M
2022-09-01
|
+14.63%
2022-04-26
|
-19.99%
2022-01-24
|
+21.59%
2022-05
|
-36.59%
2020-07
|
1238 | 48.7% | 49.1% | |
| 创世纪(300083) | 10.45 | 2025-09-29 | 2015-04-03 |
日K
分K
|
16.89
2021-09-14
|
2.28
2019-01-04
|
469.3M
2025-03-04
|
2.0M
2016-01-07
|
+20.05%
2025-02-26
|
-20.05%
2025-04-07
|
+69.95%
2020-07
|
-32.70%
2015-08
|
2416 | 47.1% | 50.1% | |
| 华斯股份(002494) | 4.88 | 2025-09-29 | 2015-01-05 |
日K
分K
|
34.30
2015-06-18
|
2.53
2024-02-08
|
110.4M
2017-05-05
|
0.5M
2015-07-20
|
+10.13%
2025-04-10
|
-10.10%
2021-03-05
|
+72.04%
2015-05
|
-31.88%
2015-07
|
2562 | 48.7% | 47.2% | |
| Colorlight Cloud Tech Ltd(301391) | 79.75 | 2025-09-29 | 2022-12-01 |
日K
分K
|
94.66
2024-03-18
|
27.66
2024-09-18
|
8.0M
2024-04-19
|
0.1M
2023-08-10
|
+17.95%
2024-09-27
|
-18.64%
2025-04-07
|
+39.29%
2024-09
|
-28.23%
2024-04
|
676 | 48.5% | 50.1% | |
| 惠天热电(000692) | 3.50 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.50
2015-06-01
|
1.88
2024-04-22
|
156.3M
2015-05-29
|
0.2M
2015-05-18
|
+10.14%
2021-09-08
|
-10.10%
2024-12-03
|
+159.35%
2015-05
|
-28.98%
2015-06
|
2532 | 47.2% | 45.8% | |
| 新华锦(600735) | 5.60 | 2025-09-26 | 2015-01-05 |
日K
分K
|
28.80
2015-06-15
|
3.44
2024-08-28
|
104.8M
2021-04-19
|
0.0M
2017-05-23
|
+10.11%
2024-04-16
|
-10.47%
2021-05-31
|
+88.97%
2015-11
|
-39.95%
2018-06
|
2366 | 50.2% | 46.5% | |
| 国际复材(301526) | 6.30 | 2025-09-29 | 2023-12-26 |
日K
分K
|
8.53
2025-08-29
|
2.91
2024-08-28
|
479.0M
2025-07-09
|
7.1M
2024-08-14
|
+20.00%
2025-07-08
|
-17.52%
2023-12-26
|
+40.13%
2024-09
|
-17.57%
2024-06
|
416 | 49.5% | 47.8% | |
| 雷迪克(300652) | 58.18 | 2025-09-29 | 2017-05-16 |
日K
分K
|
91.27
2025-05-23
|
12.79
2024-02-08
|
16.2M
2024-10-23
|
0.0M
2017-05-17
|
+20.02%
2021-10-20
|
-25.43%
2025-05-29
|
+73.15%
2017-05
|
-30.55%
2024-01
|
2027 | 50.3% | 48.3% | |
| 麦趣尔(002719) | 9.13 | 2025-09-29 | 2015-01-05 |
日K
分K
|
76.95
2015-12-21
|
4.96
2024-02-08
|
70.2M
2025-04-22
|
0.1M
2020-05-06
|
+10.06%
2022-08-08
|
-42.71%
2016-06-13
|
+106.17%
2022-12
|
-34.57%
2023-01
|
2372 | 49.5% | 48.4% | |
| 新 希 望(000876) | 9.84 | 2025-09-29 | 2015-01-05 |
日K
分K
|
42.20
2020-09-02
|
5.59
2018-10-19
|
255.4M
2025-04-09
|
3.7M
2018-09-13
|
+10.17%
2015-07-08
|
-49.49%
2015-05-12
|
+48.19%
2020-02
|
-50.80%
2015-05
|
2468 | 47.0% | 49.2% | |
| 四方新材(605122) | 13.36 | 2025-09-29 | 2021-03-10 |
日K
分K
|
44.11
2021-03-10
|
8.06
2024-02-08
|
38.0M
2025-07-11
|
0.2M
2023-05-16
|
+10.03%
2025-07-08
|
-10.03%
2024-02-05
|
+16.46%
2024-09
|
-21.37%
2021-07
|
1081 | 48.5% | 48.9% | |
| 张 裕Ａ(000869) | 21.80 | 2025-09-29 | 2015-01-05 |
日K
分K
|
59.25
2015-06-12
|
19.40
2024-09-18
|
17.0M
2020-12-08
|
0.4M
2018-10-10
|
+10.01%
2015-06-25
|
-10.01%
2020-02-03
|
+25.50%
2024-09
|
-21.00%
2016-01
|
2603 | 48.9% | 49.8% | |
| 中化国际(600500) | 4.22 | 2025-09-29 | 2015-01-05 |
日K
分K
|
25.60
2015-06-18
|
3.32
2024-07-09
|
227.6M
2015-07-08
|
3.5M
2018-12-11
|
+10.11%
2024-02-05
|
-24.34%
2017-06-07
|
+37.15%
2021-08
|
-28.88%
2016-01
|
2546 | 46.8% | 48.1% | |
| Innovation New Material Technology Co Ltd(600361) | 4.22 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.89
2015-06-15
|
3.07
2018-10-19
|
318.8M
2025-03-10
|
0.7M
2021-08-09
|
+10.13%
2020-03-18
|
-10.11%
2015-07-02
|
+74.20%
2021-08
|
-22.88%
2015-06
|
2590 | 48.1% | 46.6% | |
| 沙钢股份(002075) | 5.63 | 2025-09-29 | 2015-01-05 |
日K
分K
|
24.96
2015-06-18
|
2.84
2024-02-06
|
368.0M
2021-07-13
|
0.1M
2016-01-27
|
+10.08%
2015-01-29
|
-30.09%
2015-05-13
|
+83.03%
2015-03
|
-46.86%
2016-01
|
1917 | 45.9% | 49.7% | |
| 南京熊猫(600775) | 11.26 | 2025-09-29 | 2015-01-05 |
日K
分K
|
31.11
2015-06-05
|
4.36
2018-10-19
|
201.9M
2024-11-26
|
0.6M
2015-07-08
|
+10.06%
2021-05-11
|
-10.60%
2017-07-12
|
+76.98%
2023-11
|
-34.92%
2016-01
|
2584 | 48.1% | 49.2% | |
| 挖金客(301380) | 36.60 | 2025-09-29 | 2022-10-25 |
日K
分K
|
76.50
2023-08-23
|
25.77
2024-02-07
|
17.1M
2025-08-26
|
0.5M
2023-07-27
|
+20.01%
2024-10-08
|
-19.99%
2025-04-07
|
+40.26%
2023-08
|
-25.70%
2024-01
|
703 | 51.2% | 47.9% | |
| 汇洁股份(002763) | 7.04 | 2025-09-29 | 2015-06-10 |
日K
分K
|
48.93
2015-06-25
|
5.76
2024-09-18
|
41.9M
2025-06-09
|
0.0M
2015-06-12
|
+10.07%
2022-08-02
|
-38.90%
2015-08-26
|
+92.74%
2015-06
|
-60.06%
2015-08
|
2496 | 49.5% | 47.4% | |
| 芯原股份(688521) | 188.00 | 2025-09-29 | 2020-08-18 |
日K
分K
|
183.60
2025-09-12
|
24.45
2024-09-18
|
50.3M
2025-08-25
|
-
2025-08-28
|
+20.01%
2024-09-30
|
-15.77%
2020-09-04
|
+39.28%
2023-03
|
-27.46%
2024-01
|
1222 | 46.0% | 53.3% | |
| 景津环保(603279) | 16.20 | 2025-09-29 | 2019-07-29 |
日K
分K
|
36.65
2022-08-11
|
11.43
2021-01-08
|
42.4M
2021-07-16
|
0.0M
2019-07-30
|
+21.00%
2019-07-30
|
-27.69%
2020-05-18
|
+38.83%
2021-07
|
-27.27%
2020-05
|
1477 | 47.0% | 51.3% | |
| 昊志机电(300503) | 31.03 | 2025-09-29 | 2016-03-09 |
日K
分K
|
41.40
2016-12-01
|
3.70
2016-03-09
|
94.9M
2023-07-03
|
0.0M
2016-03-10
|
+20.03%
2023-11-03
|
-20.02%
2025-04-07
|
+239.78%
2016-03
|
-43.37%
2020-12
|
2310 | 49.9% | 48.1% | |
| 新晨科技(300542) | 19.75 | 2025-09-29 | 2016-09-20 |
日K
分K
|
46.39
2016-11-22
|
6.22
2016-09-20
|
110.2M
2024-10-22
|
0.0M
2016-09-21
|
+158.16%
2017-12-21
|
-60.58%
2017-12-22
|
+146.70%
2016-10
|
-44.07%
2017-04
|
2172 | 50.8% | 47.9% | |
| 莎普爱思(603168) | 7.76 | 2025-09-29 | 2015-01-05 |
日K
分K
|
73.71
2015-06-04
|
5.55
2021-02-08
|
79.1M
2023-12-28
|
0.2M
2015-11-13
|
+10.07%
2018-04-25
|
-26.32%
2015-05-12
|
+26.40%
2021-04
|
-39.58%
2015-06
|
2575 | 47.3% | 50.3% | |
| 神火股份(000933) | 19.78 | 2025-09-29 | 2015-01-05 |
日K
分K
|
25.38
2024-04-15
|
3.71
2019-01-31
|
283.6M
2021-08-12
|
6.2M
2017-06-05
|
+10.11%
2020-06-29
|
-10.06%
2015-07-21
|
+67.87%
2020-11
|
-34.20%
2015-07
|
2582 | 49.6% | 47.6% | |
| 苏常柴Ａ(000570) | 5.66 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.25
2015-06-25
|
3.40
2018-10-19
|
173.5M
2023-07-12
|
0.2M
2015-07-08
|
+10.10%
2020-10-30
|
-10.03%
2016-01-11
|
+31.11%
2016-03
|
-30.35%
2015-07
|
2601 | 50.3% | 45.8% | |
| 诺瓦星云(301589) | 175.48 | 2025-09-29 | 2024-02-08 |
日K
分K
|
282.22
2024-03-19
|
132.00
2025-04-07
|
10.2M
2024-02-08
|
0.2M
2025-05-26
|
+17.10%
2024-09-26
|
-17.21%
2025-04-07
|
+33.29%
2024-09
|
-26.97%
2024-10
|
385 | 48.1% | 50.6% | |
| 梅安森(300275) | 12.75 | 2025-09-29 | 2015-01-05 |
日K
分K
|
44.98
2015-06-15
|
5.93
2024-02-06
|
79.8M
2025-03-04
|
0.5M
2020-02-03
|
+20.00%
2021-09-10
|
-38.16%
2022-04-14
|
+43.59%
2015-12
|
-48.83%
2022-04
|
2592 | 51.0% | 47.1% | |
| 玉禾田(300815) | 26.92 | 2025-09-29 | 2020-01-23 |
日K
分K
|
63.06
2020-07-16
|
9.93
2024-02-06
|
111.6M
2025-08-13
|
0.7M
2022-02-15
|
+20.02%
2025-08-12
|
-16.56%
2025-04-07
|
+93.54%
2020-02
|
-22.97%
2021-10
|
1367 | 48.8% | 49.6% | |
| 圣农发展(002299) | 17.72 | 2025-09-29 | 2015-01-05 |
日K
分K
|
35.73
2019-03-13
|
10.49
2024-09-18
|
71.4M
2019-03-27
|
1.5M
2016-12-30
|
+10.03%
2024-11-28
|
-10.01%
2015-08-20
|
+30.03%
2016-02
|
-26.54%
2015-08
|
2544 | 47.2% | 51.1% | |
| 川仪股份(603100) | 24.10 | 2025-09-29 | 2015-01-05 |
日K
分K
|
38.25
2015-05-28
|
6.99
2018-10-12
|
33.0M
2015-11-25
|
0.4M
2018-02-14
|
+10.05%
2021-01-11
|
-24.67%
2022-07-19
|
+63.75%
2015-05
|
-27.94%
2015-06
|
2563 | 49.0% | 49.0% | |
| 众业达(002441) | 9.22 | 2025-09-29 | 2015-01-05 |
日K
分K
|
38.83
2015-06-15
|
5.83
2018-10-19
|
125.9M
2023-01-13
|
0.1M
2015-06-08
|
+10.07%
2020-01-06
|
-45.02%
2015-03-30
|
+34.16%
2023-01
|
-32.05%
2016-01
|
2556 | 49.6% | 47.3% | |
| 联化科技(002250) | 10.64 | 2025-09-29 | 2015-01-05 |
日K
分K
|
30.71
2015-06-15
|
4.41
2024-09-18
|
263.9M
2025-06-04
|
1.0M
2017-06-16
|
+10.05%
2018-01-23
|
-10.06%
2025-04-07
|
+28.24%
2020-06
|
-20.67%
2018-04
|
2599 | 47.1% | 50.8% | |
| 大洋生物(003017) | 32.63 | 2025-09-29 | 2020-10-26 |
日K
分K
|
44.64
2020-12-14
|
11.91
2024-02-08
|
23.2M
2025-06-17
|
0.1M
2020-10-26
|
+10.02%
2021-12-28
|
-10.01%
2024-02-05
|
+17.89%
2024-09
|
-24.36%
2024-01
|
1189 | 51.9% | 46.1% | |
| 金圆股份(000546) | 4.97 | 2025-09-29 | 2015-01-05 |
日K
分K
|
22.11
2022-07-08
|
3.67
2025-04-09
|
161.4M
2025-07-21
|
0.1M
2023-06-19
|
+10.11%
2025-06-04
|
-10.05%
2024-09-27
|
+62.51%
2015-05
|
-39.57%
2015-06
|
2563 | 47.6% | 50.2% | |
| *ST星星(300256) | 4.26 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.57
2016-06-17
|
1.58
2024-07-25
|
615.4M
2024-08-16
|
2.7M
2015-02-10
|
+20.23%
2024-07-25
|
-20.04%
2021-08-18
|
+52.85%
2019-10
|
-56.17%
2021-08
|
2567 | 48.6% | 47.6% | |
| 东岳硅材(300821) | 9.23 | 2025-09-29 | 2020-03-12 |
日K
分K
|
32.80
2021-09-01
|
5.72
2024-02-06
|
161.8M
2020-03-19
|
0.5M
2020-03-18
|
+20.03%
2021-07-21
|
-19.40%
2020-09-09
|
+113.41%
2021-08
|
-25.03%
2020-12
|
1338 | 47.8% | 49.7% | |
| 大族激光(002008) | 41.22 | 2025-09-29 | 2015-01-05 |
日K
分K
|
60.45
2018-03-12
|
14.45
2024-02-05
|
175.0M
2025-08-12
|
1.9M
2017-02-03
|
+10.03%
2024-02-06
|
-10.01%
2015-06-25
|
+24.63%
2024-09
|
-28.07%
2022-04
|
2597 | 49.6% | 48.8% | |
| Shandong Kuntai New Material Technology Co Ltd(001260) | 19.90 | 2025-09-29 | 2023-02-16 |
日K
分K
|
38.50
2023-02-27
|
12.21
2024-02-08
|
22.2M
2023-02-27
|
0.2M
2023-02-17
|
+10.02%
2023-02-16
|
-10.02%
2024-02-06
|
+46.57%
2023-02
|
-20.54%
2024-02
|
627 | 52.2% | 46.1% | |
| 纳微科技(688690) | 28.45 | 2025-09-29 | 2021-06-23 |
日K
分K
|
128.88
2021-06-24
|
13.23
2024-09-20
|
28.5M
2021-06-23
|
0.3M
2022-04-20
|
+20.00%
2024-10-08
|
-18.42%
2022-10-10
|
+33.74%
2024-09
|
-26.89%
2024-01
|
1027 | 42.9% | 55.9% | |
| 鼎龙科技(603004) | 24.21 | 2025-09-29 | 2023-12-27 |
日K
分K
|
45.60
2024-01-05
|
14.89
2024-08-28
|
41.6M
2023-12-27
|
1.3M
2024-08-26
|
+16.50%
2023-12-28
|
-10.02%
2024-10-08
|
+25.26%
2024-11
|
-43.73%
2024-01
|
415 | 49.2% | 49.4% | |
| 美迪西(688202) | 66.23 | 2025-09-29 | 2019-11-05 |
日K
分K
|
408.17
2021-09-24
|
23.30
2024-09-18
|
21.9M
2025-07-09
|
0.2M
2020-04-03
|
+20.01%
2024-09-27
|
-30.30%
2021-05-06
|
+56.81%
2021-01
|
-36.89%
2024-01
|
1423 | 47.8% | 51.9% | |
| 满坤科技(301132) | 35.64 | 2025-09-29 | 2022-08-10 |
日K
分K
|
50.49
2022-08-10
|
14.10
2024-02-06
|
32.2M
2024-06-27
|
0.9M
2023-05-11
|
+20.01%
2024-06-26
|
-19.99%
2025-04-07
|
+78.29%
2024-06
|
-30.07%
2022-08
|
751 | 49.1% | 49.9% | |
| 迎驾贡酒(603198) | 41.39 | 2025-09-29 | 2015-05-28 |
日K
分K
|
82.99
2023-09-04
|
12.31
2018-10-30
|
44.3M
2020-11-11
|
0.0M
2015-06-01
|
+10.02%
2015-07-09
|
-10.01%
2015-06-17
|
+50.04%
2024-09
|
-26.40%
2022-03
|
2505 | 49.1% | 49.6% | |
| 冠龙节能(301151) | 20.70 | 2025-09-29 | 2022-04-11 |
日K
分K
|
31.73
2023-10-27
|
11.21
2024-02-06
|
40.3M
2025-07-23
|
0.2M
2023-01-13
|
+20.02%
2025-08-18
|
-20.01%
2023-10-24
|
+23.98%
2023-10
|
-23.94%
2024-01
|
834 | 49.5% | 48.7% | |
| 西典新能(603312) | 50.70 | 2025-09-29 | 2024-01-11 |
日K
分K
|
53.35
2024-01-12
|
23.97
2024-07-09
|
24.3M
2024-01-12
|
0.5M
2024-08-28
|
+15.83%
2024-01-11
|
-10.01%
2024-01-29
|
+21.10%
2024-09
|
-32.54%
2024-01
|
389 | 50.1% | 48.6% | |
| 金太阳(300606) | 24.32 | 2025-09-29 | 2017-02-08 |
日K
分K
|
49.95
2017-03-27
|
9.82
2022-04-27
|
31.6M
2023-07-17
|
0.0M
2017-02-10
|
+20.01%
2024-02-08
|
-36.27%
2020-04-24
|
+279.65%
2017-02
|
-43.25%
2020-04
|
2093 | 50.4% | 48.2% | |
| 上峰水泥(000672) | 10.02 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.65
2020-08-10
|
5.33
2016-02-29
|
158.5M
2016-12-29
|
0.1M
2015-09-30
|
+10.06%
2016-07-12
|
-16.44%
2020-04-29
|
+51.41%
2016-12
|
-24.39%
2017-05
|
2496 | 48.5% | 49.3% | |
| 皇氏集团(002329) | 3.58 | 2025-09-29 | 2015-01-30 |
日K
分K
|
30.20
2015-12-17
|
2.44
2024-07-25
|
241.1M
2025-07-18
|
0.2M
2015-06-03
|
+10.18%
2024-07-29
|
-10.12%
2025-04-02
|
+44.32%
2015-11
|
-52.08%
2015-08
|
2531 | 48.5% | 48.2% | |