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 | ||||||
| 雪龙集团(603949) | 21.32 | 2025-09-29 | 2020-03-10 |
日K
分K
|
33.23
2022-07-19
|
9.21
2024-08-23
|
33.8M
2025-03-25
|
0.0M
2020-03-11
|
+10.03%
2025-03-18
|
-10.02%
2024-02-05
|
+36.93%
2020-03
|
-38.10%
2022-09
|
1340 | 49.4% | 48.9% | |
| 华昌化工(002274) | 6.32 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.45
2015-06-11
|
3.19
2018-10-19
|
213.0M
2021-02-23
|
0.1M
2015-07-14
|
+10.09%
2019-04-09
|
-33.14%
2018-02-05
|
+58.10%
2021-02
|
-34.10%
2018-02
|
2580 | 49.9% | 46.2% | |
| 顺控发展(003039) | 13.43 | 2025-09-29 | 2021-03-08 |
日K
分K
|
62.89
2021-06-01
|
7.03
2021-03-08
|
56.4M
2023-10-27
|
0.2M
2021-03-10
|
+10.04%
2021-03-12
|
-10.01%
2022-05-16
|
+405.81%
2021-03
|
-26.39%
2021-06
|
1095 | 47.9% | 49.8% | |
| 华强科技(688151) | 20.55 | 2025-09-29 | 2021-12-06 |
日K
分K
|
48.28
2021-12-06
|
11.11
2024-07-09
|
48.9M
2021-12-06
|
0.2M
2023-08-15
|
+19.99%
2025-06-26
|
-15.48%
2025-04-07
|
+23.69%
2024-09
|
-18.86%
2022-04
|
916 | 47.7% | 50.1% | |
| 天通股份(600330) | 11.09 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.88
2015-06-09
|
4.83
2018-10-12
|
421.3M
2025-09-08
|
0.7M
2015-07-14
|
+12.04%
2015-09-11
|
-22.77%
2016-11-07
|
+35.11%
2015-03
|
-29.88%
2016-01
|
2480 | 50.3% | 47.4% | |
| 杭州高新(300478) | 25.40 | 2025-09-29 | 2015-06-10 |
日K
分K
|
80.34
2015-12-04
|
6.53
2024-02-07
|
51.1M
2025-02-18
|
0.0M
2015-06-15
|
+20.06%
2024-02-07
|
-47.08%
2016-04-28
|
+131.21%
2015-06
|
-43.70%
2016-04
|
2399 | 48.4% | 49.4% | |
| 永冠新材(603681) | 16.67 | 2025-09-29 | 2019-03-27 |
日K
分K
|
42.03
2019-04-23
|
9.38
2024-02-06
|
39.9M
2025-05-29
|
0.0M
2019-03-27
|
+10.03%
2024-02-08
|
-10.01%
2022-08-29
|
+31.15%
2021-08
|
-23.31%
2022-09
|
1556 | 47.8% | 50.8% | |
| 通达动力(002576) | 18.26 | 2025-09-29 | 2015-01-05 |
日K
分K
|
49.20
2015-06-05
|
7.53
2018-10-19
|
66.5M
2023-01-16
|
0.3M
2018-01-02
|
+10.04%
2024-07-31
|
-10.05%
2018-01-02
|
+98.68%
2023-01
|
-37.97%
2016-01
|
2235 | 50.5% | 48.2% | |
| 杉杉股份(600884) | 15.09 | 2025-09-29 | 2015-01-05 |
日K
分K
|
44.30
2021-10-28
|
5.67
2025-04-09
|
242.8M
2025-02-19
|
1.5M
2015-07-13
|
+10.15%
2015-08-24
|
-24.74%
2020-06-18
|
+33.52%
2024-09
|
-33.41%
2016-01
|
2580 | 47.6% | 51.0% | |
| 中国中免(601888) | 70.70 | 2025-09-29 | 2015-01-05 |
日K
分K
|
403.78
2021-02-18
|
20.50
2016-02-29
|
121.4M
2024-10-08
|
0.9M
2015-06-05
|
+102.20%
2016-03-21
|
-50.38%
2016-03-22
|
+50.74%
2020-06
|
-21.07%
2022-03
|
2545 | 48.9% | 50.6% | |
| 西宁特钢(600117) | 3.18 | 2025-09-29 | 2015-01-05 |
日K
分K
|
13.29
2015-06-15
|
1.87
2024-07-01
|
495.2M
2025-07-31
|
0.8M
2023-12-07
|
+10.21%
2024-07-04
|
-10.38%
2015-09-07
|
+66.99%
2017-07
|
-27.31%
2015-07
|
2534 | 47.6% | 46.4% | |
| 三维工程(002469) | 8.75 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.90
2015-04-08
|
3.35
2020-02-04
|
242.3M
2024-11-28
|
0.5M
2015-11-17
|
+10.11%
2020-04-15
|
-35.23%
2015-05-05
|
+57.40%
2024-11
|
-24.85%
2016-01
|
2512 | 50.6% | 45.7% | |
| 六国化工(600470) | 5.57 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.14
2015-06-03
|
2.40
2020-05-08
|
198.3M
2024-11-25
|
0.7M
2020-02-03
|
+10.13%
2018-08-01
|
-10.96%
2015-07-06
|
+34.73%
2021-08
|
-33.04%
2016-01
|
2589 | 50.4% | 46.3% | |
| 中国电建(601669) | 5.58 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.00
2015-05-04
|
3.40
2020-05-25
|
2,234.1M
2025-07-24
|
5.5M
2015-04-27
|
+10.25%
2016-01-19
|
-10.84%
2015-07-01
|
+81.53%
2015-04
|
-25.67%
2015-06
|
2586 | 42.6% | 50.9% | |
| 江苏舜天(600287) | 5.58 | 2025-09-29 | 2015-01-05 |
日K
分K
|
22.26
2015-06-18
|
2.63
2024-07-22
|
115.0M
2023-12-06
|
0.0M
2024-07-09
|
+10.16%
2015-07-21
|
-10.26%
2015-05-26
|
+25.45%
2023-11
|
-33.79%
2016-01
|
2599 | 50.6% | 45.0% | |
| 港通医疗(301515) | 21.56 | 2025-09-29 | 2023-07-25 |
日K
分K
|
52.43
2023-08-11
|
15.37
2024-09-18
|
17.6M
2023-08-10
|
0.5M
2024-09-05
|
+20.00%
2023-08-08
|
-13.88%
2025-04-07
|
+19.42%
2024-09
|
-23.63%
2024-01
|
521 | 48.0% | 49.5% | |
| 海正药业(600267) | 10.39 | 2025-09-29 | 2015-01-05 |
日K
分K
|
27.93
2015-06-15
|
6.43
2024-02-05
|
245.7M
2020-02-18
|
1.5M
2016-12-27
|
+10.04%
2020-03-16
|
-10.22%
2015-08-13
|
+36.56%
2020-07
|
-30.14%
2015-06
|
2556 | 47.8% | 49.3% | |
| 卓易信息(688258) | 71.19 | 2025-09-29 | 2019-12-09 |
日K
分K
|
147.70
2020-02-24
|
19.81
2024-07-18
|
16.5M
2025-02-14
|
0.2M
2021-10-20
|
+43.12%
2019-12-09
|
-27.84%
2022-07-18
|
+56.30%
2020-02
|
-29.85%
2020-03
|
1393 | 47.7% | 51.6% | |
| 龙源技术(300105) | 7.20 | 2025-09-29 | 2015-01-05 |
日K
分K
|
24.55
2015-05-28
|
3.39
2021-02-05
|
109.7M
2021-09-23
|
0.9M
2019-01-02
|
+20.08%
2021-03-25
|
-16.83%
2025-04-07
|
+38.18%
2022-11
|
-36.36%
2015-06
|
2581 | 51.0% | 45.9% | |
| 中材国际(600970) | 8.80 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.73
2015-06-03
|
5.23
2018-10-16
|
329.3M
2017-03-29
|
0.8M
2015-06-02
|
+10.06%
2021-01-29
|
-10.11%
2015-06-24
|
+35.61%
2017-03
|
-25.08%
2015-06
|
2546 | 48.2% | 48.9% | |
| 海航控股(600221) | 1.60 | 2025-09-29 | 2015-01-05 |
日K
分K
|
7.01
2015-06-18
|
1.00
2024-06-28
|
4,461.8M
2024-11-08
|
13.8M
2022-08-15
|
+10.40%
2024-08-08
|
-10.46%
2018-01-05
|
+35.71%
2015-03
|
-28.10%
2015-08
|
2459 | 38.6% | 44.7% | |
| 深中华B(200017) | 1.60 | 2025-09-29 | 2015-04-09 |
日K
分K
|
12.20
2015-05-28
|
0.67
2020-05-25
|
14.1M
2015-04-14
|
0.0M
2022-11-25
|
+11.02%
2022-05-12
|
-10.12%
2017-05-02
|
+82.36%
2015-05
|
-27.89%
2015-06
|
2506 | 39.0% | 42.6% | |
| 洋河股份(002304) | 68.82 | 2025-09-29 | 2015-01-05 |
日K
分K
|
268.60
2021-01-06
|
47.38
2015-08-25
|
40.3M
2024-10-08
|
0.4M
2016-01-07
|
+10.01%
2015-04-17
|
-10.00%
2015-08-20
|
+33.23%
2020-10
|
-26.92%
2018-10
|
2603 | 47.4% | 52.0% | |
| 森泰股份(301429) | 19.21 | 2025-09-29 | 2023-04-17 |
日K
分K
|
41.73
2023-04-17
|
10.01
2024-02-08
|
19.4M
2023-07-26
|
0.4M
2024-09-12
|
+20.03%
2024-04-17
|
-16.50%
2024-02-05
|
+24.95%
2024-09
|
-32.83%
2023-04
|
587 | 47.7% | 49.2% | |
| 可立克(002782) | 16.83 | 2025-09-29 | 2015-12-22 |
日K
分K
|
40.10
2016-06-08
|
3.97
2015-12-22
|
81.9M
2025-08-18
|
0.0M
2015-12-25
|
+10.10%
2015-12-29
|
-10.03%
2016-01-21
|
+94.74%
2015-12
|
-27.75%
2024-01
|
2365 | 49.6% | 49.1% | |
| 豪鹏科技(001283) | 77.77 | 2025-09-29 | 2022-09-05 |
日K
分K
|
85.05
2025-08-05
|
26.66
2024-02-06
|
12.0M
2025-09-05
|
0.2M
2023-09-21
|
+10.01%
2024-02-08
|
-10.01%
2025-04-08
|
+20.54%
2024-05
|
-31.07%
2024-01
|
733 | 48.7% | 50.5% | |
| 浙江新农化工股份有限公司(002942) | 18.45 | 2025-09-29 | 2018-12-05 |
日K
分K
|
39.50
2019-03-07
|
9.42
2024-02-08
|
22.1M
2018-12-27
|
0.0M
2018-12-06
|
+10.03%
2022-02-23
|
-22.61%
2019-06-18
|
+48.35%
2018-12
|
-34.90%
2019-06
|
1644 | 49.2% | 49.5% | |
| 博闻科技(600883) | 8.03 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.97
2015-06-12
|
4.81
2024-02-08
|
37.6M
2022-04-08
|
0.4M
2018-06-11
|
+10.26%
2016-03-15
|
-10.14%
2016-01-11
|
+54.94%
2015-05
|
-36.48%
2020-03
|
2595 | 49.1% | 47.8% | |
| 冠豪高新(600433) | 3.22 | 2025-09-29 | 2015-01-05 |
日K
分K
|
24.75
2015-05-22
|
2.30
2024-02-06
|
194.0M
2015-12-01
|
0.3M
2015-08-18
|
+10.46%
2015-10-13
|
-10.20%
2016-02-29
|
+30.07%
2015-11
|
-33.07%
2015-07
|
2559 | 46.3% | 47.2% | |
| 深水海纳(300961) | 16.10 | 2025-09-29 | 2021-03-30 |
日K
分K
|
53.87
2021-04-08
|
5.65
2024-02-08
|
72.6M
2025-07-03
|
0.5M
2022-12-30
|
+20.03%
2025-03-13
|
-23.34%
2021-03-30
|
+22.16%
2024-09
|
-23.34%
2021-03
|
1084 | 48.9% | 49.4% | |
| 爱克股份(300889) | 19.33 | 2025-09-29 | 2020-09-16 |
日K
分K
|
75.38
2020-09-16
|
7.34
2024-02-07
|
26.1M
2020-09-16
|
0.6M
2022-04-19
|
+20.00%
2024-03-28
|
-28.57%
2025-06-03
|
+27.67%
2024-03
|
-36.09%
2020-09
|
1210 | 49.6% | 47.9% | |
| 万讯自控(300112) | 8.87 | 2025-09-29 | 2015-01-23 |
日K
分K
|
31.58
2015-06-01
|
5.73
2018-10-12
|
72.8M
2020-10-21
|
0.1M
2015-05-26
|
+20.02%
2020-10-15
|
-19.98%
2025-04-07
|
+75.17%
2015-05
|
-35.53%
2016-01
|
2497 | 50.5% | 47.3% | |
| 申昊科技(300853) | 23.39 | 2025-09-29 | 2020-07-24 |
日K
分K
|
53.89
2020-08-06
|
11.09
2024-09-18
|
46.4M
2024-10-10
|
0.0M
2020-07-27
|
+20.02%
2024-12-06
|
-19.99%
2024-10-10
|
+61.06%
2020-07
|
-31.83%
2024-01
|
1248 | 47.0% | 52.0% | |
| 英威腾(002334) | 9.68 | 2025-09-29 | 2015-01-05 |
日K
分K
|
18.46
2015-06-15
|
3.45
2020-02-04
|
307.5M
2022-08-22
|
0.5M
2015-08-06
|
+10.10%
2020-02-28
|
-10.09%
2020-01-22
|
+39.86%
2015-03
|
-33.69%
2015-07
|
2580 | 49.0% | 47.8% | |
| 成都燃气(603053) | 10.50 | 2025-09-29 | 2019-12-17 |
日K
分K
|
24.00
2020-01-07
|
7.90
2024-09-18
|
64.5M
2019-12-23
|
0.3M
2019-12-18
|
+10.05%
2022-01-27
|
-9.98%
2020-02-03
|
+29.04%
2019-12
|
-16.81%
2021-01
|
1393 | 49.5% | 46.5% | |
| 瀛通通讯(002861) | 17.80 | 2025-09-29 | 2017-04-13 |
日K
分K
|
47.78
2017-04-26
|
6.03
2024-02-08
|
72.4M
2025-01-23
|
0.0M
2017-04-14
|
+10.05%
2022-04-29
|
-27.34%
2019-04-30
|
+82.97%
2017-04
|
-37.83%
2019-04
|
2047 | 50.3% | 48.5% | |
| 永泰能源(600157) | 1.62 | 2025-09-29 | 2015-01-05 |
日K
分K
|
10.28
2015-06-05
|
1.01
2024-07-24
|
5,616.1M
2024-12-09
|
5.7M
2015-04-14
|
+10.32%
2024-08-28
|
-10.27%
2025-04-07
|
+42.26%
2015-04
|
-29.41%
2015-08
|
2344 | 38.9% | 43.8% | |
| 通裕重工(300185) | 3.24 | 2025-09-29 | 2015-01-05 |
日K
分K
|
9.52
2015-04-22
|
1.47
2018-10-19
|
1,087.3M
2020-09-09
|
0.8M
2015-06-05
|
+20.11%
2020-08-11
|
-67.36%
2015-04-20
|
+46.11%
2020-07
|
-62.03%
2015-04
|
2557 | 44.1% | 46.0% | |
| 普莱柯(603566) | 13.78 | 2025-09-29 | 2015-05-18 |
日K
分K
|
43.25
2015-06-12
|
10.58
2018-10-19
|
45.2M
2015-06-05
|
0.0M
2015-05-19
|
+10.04%
2025-04-08
|
-10.01%
2015-06-25
|
+135.88%
2015-05
|
-31.05%
2024-01
|
2508 | 48.2% | 50.2% | |
| 合金投资(000633) | 6.49 | 2025-09-29 | 2015-01-14 |
日K
分K
|
28.38
2015-05-28
|
3.12
2020-02-04
|
92.5M
2025-03-28
|
0.1M
2015-04-24
|
+10.12%
2019-01-30
|
-10.06%
2024-04-15
|
+77.58%
2015-05
|
-49.94%
2018-06
|
2245 | 48.2% | 48.1% | |
| 鹭燕医药(002788) | 8.12 | 2025-09-29 | 2016-02-18 |
日K
分K
|
65.50
2016-04-14
|
6.09
2018-10-19
|
58.1M
2022-03-14
|
0.0M
2016-02-22
|
+10.05%
2022-03-10
|
-41.62%
2017-05-10
|
+94.94%
2016-02
|
-49.89%
2017-05
|
2323 | 50.2% | 46.7% | |
| 海能实业(300787) | 13.81 | 2025-09-29 | 2019-08-15 |
日K
分K
|
61.47
2020-01-03
|
7.15
2024-02-06
|
37.7M
2024-06-13
|
0.0M
2019-08-16
|
+20.04%
2024-06-04
|
-33.03%
2021-04-27
|
+101.22%
2019-12
|
-37.87%
2020-01
|
1475 | 50.2% | 49.0% | |
| 华荣股份(603855) | 20.37 | 2025-09-29 | 2017-05-24 |
日K
分K
|
30.23
2023-03-17
|
7.07
2018-10-19
|
53.8M
2017-06-06
|
0.0M
2017-05-25
|
+10.03%
2021-07-12
|
-10.02%
2017-07-13
|
+48.35%
2020-05
|
-19.62%
2022-03
|
2020 | 48.5% | 49.5% | |
| CICC Chongqing Liangjiang(508010) | 3.26 | 2025-09-29 | 2024-12-11 |
日K
分K
|
3.82
2025-05-21
|
2.46
2024-12-11
|
8.6M
2024-12-16
|
0.0M
2025-03-11
|
+9.66%
2024-12-20
|
-8.39%
2024-12-23
|
+5.80%
2024-12
|
5.80%
2024-12
|
185 | 47.0% | 47.6% | |
| 龙泉股份(002671) | 4.90 | 2025-09-29 | 2015-01-05 |
日K
分K
|
25.24
2015-06-12
|
2.90
2024-02-08
|
170.7M
2023-10-27
|
0.3M
2015-10-19
|
+10.12%
2024-10-08
|
-10.06%
2021-11-24
|
+52.46%
2015-06
|
-36.90%
2016-01
|
2503 | 46.7% | 47.6% | |
| 创识科技(300941) | 24.50 | 2025-09-29 | 2021-02-09 |
日K
分K
|
61.33
2021-02-09
|
13.12
2024-02-06
|
52.7M
2025-06-18
|
1.0M
2023-07-10
|
+34.77%
2021-02-10
|
-20.01%
2025-01-06
|
+47.63%
2024-09
|
-32.10%
2024-01
|
1114 | 50.1% | 49.3% | |
| 乐鑫科技(688018) | 199.29 | 2025-09-29 | 2019-07-22 |
日K
分K
|
305.00
2020-02-17
|
50.44
2022-10-11
|
15.7M
2024-12-12
|
0.2M
2020-10-22
|
+42.16%
2022-06-15
|
-31.78%
2022-05-24
|
+47.81%
2024-12
|
-43.20%
2022-04
|
1493 | 47.4% | 52.0% | |
| 川发龙蟒(002312) | 10.63 | 2025-09-29 | 2015-03-06 |
日K
分K
|
45.84
2015-06-18
|
2.68
2018-10-19
|
545.9M
2024-11-01
|
0.2M
2015-03-06
|
+10.15%
2018-11-07
|
-29.78%
2015-05-12
|
+87.67%
2024-10
|
-37.74%
2015-08
|
2270 | 47.0% | 50.1% | |
| 世茂能源(605028) | 31.10 | 2025-09-29 | 2021-07-12 |
日K
分K
|
34.01
2021-07-20
|
11.50
2024-02-08
|
28.3M
2025-08-25
|
0.1M
2021-07-13
|
+10.03%
2023-05-24
|
-10.01%
2024-11-07
|
+28.11%
2023-05
|
-18.10%
2024-01
|
1010 | 50.3% | 47.9% | |
| 奥园美谷(000615) | 3.28 | 2025-09-29 | 2015-03-16 |
日K
分K
|
29.95
2021-06-01
|
1.64
2024-08-19
|
238.3M
2017-04-17
|
0.2M
2017-04-06
|
+10.17%
2016-01-08
|
-49.21%
2015-04-10
|
+78.86%
2021-04
|
-44.84%
2023-05
|
2459 | 47.3% | 49.7% | |