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 | ||||||
| 中农立华(603970) | 13.48 | 2025-09-30 | 2017-11-16 |
日K
分K
|
29.01
2021-12-31
|
11.11
2020-02-04
|
36.0M
2018-03-26
|
0.0M
2017-11-20
|
+10.06%
2017-11-17
|
-28.36%
2022-02-28
|
+81.07%
2017-11
|
-27.40%
2024-07
|
1901 | 49.7% | 48.5% | |
| Baotou Tianhe Magnetics Technology(603072) | 47.20 | 2025-09-30 | 2025-01-03 |
日K
分K
|
100.00
2025-01-03
|
32.31
2025-02-19
|
50.8M
2025-01-03
|
2.7M
2025-08-04
|
+10.00%
2025-03-24
|
-16.92%
2025-01-06
|
-
-
|
-
-
|
169 | 47.9% | 49.1% | |
| 国星光电(002449) | 9.04 | 2025-09-30 | 2015-01-05 |
日K
分K
|
29.29
2015-06-18
|
5.19
2024-02-06
|
262.2M
2025-01-09
|
0.3M
2015-07-14
|
+10.06%
2022-12-07
|
-22.24%
2016-04-13
|
+49.34%
2024-12
|
-30.97%
2016-01
|
2599 | 49.8% | 47.7% | |
| Gdh Supertime Group Co Ltd(001338) | 11.32 | 2025-09-30 | 2022-11-16 |
日K
分K
|
31.19
2022-12-06
|
8.11
2024-02-06
|
97.5M
2022-11-25
|
0.4M
2022-11-18
|
+10.03%
2025-01-16
|
-9.99%
2022-12-16
|
+116.90%
2022-11
|
-16.78%
2024-01
|
687 | 47.6% | 50.2% | |
| 中国神华(601088) | 38.50 | 2025-09-30 | 2015-01-05 |
日K
分K
|
47.50
2024-10-08
|
12.72
2016-02-15
|
419.4M
2015-06-09
|
-
2025-08-01
|
+10.33%
2015-07-03
|
-13.30%
2022-07-08
|
+17.49%
2020-11
|
-15.16%
2022-07
|
2527 | 50.2% | 47.8% | |
| 洲际油气(600759) | 2.27 | 2025-09-30 | 2015-04-07 |
日K
分K
|
16.77
2015-06-10
|
1.50
2021-01-29
|
836.8M
2025-06-16
|
0.3M
2015-04-08
|
+10.37%
2015-07-03
|
-10.11%
2020-01-22
|
+43.99%
2015-04
|
-30.37%
2024-12
|
2228 | 45.1% | 48.1% | |
| Shanghai Mobitech Technology Co Ltd(301173) | 47.75 | 2025-09-30 | 2025-03-03 |
日K
分K
|
83.80
2025-03-03
|
40.03
2025-04-09
|
13.5M
2025-03-03
|
0.5M
2025-07-07
|
+12.11%
2025-08-12
|
-19.97%
2025-04-07
|
-
-
|
-
-
|
134 | 45.5% | 51.5% | |
| 四环生物(000518) | 2.28 | 2025-09-30 | 2015-01-05 |
日K
分K
|
9.77
2017-01-03
|
1.72
2024-02-08
|
246.3M
2020-08-04
|
0.5M
2018-12-24
|
+10.24%
2024-07-30
|
-10.07%
2023-10-30
|
+82.44%
2019-02
|
-35.22%
2015-08
|
2499 | 44.7% | 49.4% | |
| 北京文化(000802) | 4.56 | 2025-09-30 | 2015-01-05 |
日K
分K
|
43.35
2015-06-12
|
3.26
2022-04-27
|
204.1M
2023-06-08
|
0.3M
2021-05-06
|
+10.09%
2024-02-23
|
-10.05%
2021-01-04
|
+48.32%
2015-05
|
-41.06%
2016-01
|
2533 | 48.9% | 48.2% | |
| 海默科技(300084) | 9.13 | 2025-09-30 | 2015-01-05 |
日K
分K
|
22.07
2015-05-27
|
3.31
2021-02-08
|
177.6M
2025-03-21
|
1.1M
2020-07-07
|
+20.04%
2023-01-31
|
-20.03%
2025-04-07
|
+47.21%
2021-09
|
-37.90%
2015-07
|
2529 | 49.1% | 47.9% | |
| 中英科技(300936) | 38.81 | 2025-09-30 | 2021-01-26 |
日K
分K
|
88.77
2021-01-29
|
21.79
2022-10-11
|
16.6M
2023-09-11
|
0.2M
2022-02-18
|
+24.26%
2021-01-29
|
-20.00%
2021-02-01
|
+23.47%
2024-09
|
-35.92%
2021-02
|
1124 | 49.3% | 49.7% | |
| 晨光文具(603899) | 27.43 | 2025-09-30 | 2015-01-27 |
日K
分K
|
100.77
2021-02-18
|
9.47
2015-01-27
|
49.5M
2015-02-10
|
0.0M
2015-01-28
|
+10.09%
2015-01-28
|
-10.03%
2015-02-05
|
+43.51%
2015-05
|
-26.01%
2015-06
|
2585 | 47.1% | 51.6% | |
| 东方证券(600958) | 11.44 | 2025-09-30 | 2015-03-23 |
日K
分K
|
43.30
2015-05-25
|
7.19
2024-07-09
|
729.2M
2021-08-19
|
0.1M
2015-03-25
|
+10.06%
2018-10-12
|
-10.43%
2015-06-25
|
+56.86%
2015-03
|
-31.28%
2015-08
|
2539 | 46.5% | 51.0% | |
| 纳川股份(300198) | 2.29 | 2025-09-30 | 2015-01-05 |
日K
分K
|
14.86
2015-04-14
|
1.01
2024-06-05
|
309.3M
2025-03-21
|
0.3M
2018-08-03
|
+20.19%
2024-05-30
|
-52.58%
2015-04-20
|
+42.91%
2015-05
|
-51.89%
2015-04
|
2370 | 46.0% | 48.6% | |
| 荃银高科(300087) | 9.17 | 2025-09-30 | 2015-01-05 |
日K
分K
|
38.88
2021-01-12
|
5.03
2015-01-05
|
243.5M
2024-10-29
|
0.1M
2018-08-31
|
+65.04%
2020-07-13
|
-38.93%
2021-03-09
|
+80.11%
2020-08
|
-45.64%
2020-09
|
2403 | 48.6% | 48.1% | |
| 福耀玻璃(600660) | 73.41 | 2025-09-30 | 2015-01-05 |
日K
分K
|
72.08
2025-09-11
|
10.58
2015-08-25
|
110.3M
2015-05-27
|
3.0M
2016-01-07
|
+10.04%
2015-07-03
|
-11.24%
2015-04-13
|
+22.47%
2024-09
|
-19.86%
2022-03
|
2601 | 49.6% | 48.6% | |
| 中农联合(003042) | 16.12 | 2025-09-30 | 2021-04-06 |
日K
分K
|
42.32
2021-04-14
|
10.66
2024-08-23
|
35.3M
2025-05-28
|
0.1M
2021-04-08
|
+10.04%
2024-04-17
|
-10.01%
2022-01-21
|
+31.09%
2022-11
|
-27.92%
2024-12
|
1080 | 49.8% | 48.5% | |
| 浩云科技(300448) | 6.92 | 2025-09-30 | 2015-04-24 |
日K
分K
|
90.72
2015-06-01
|
2.69
2024-02-06
|
208.2M
2024-12-04
|
0.0M
2015-04-29
|
+20.09%
2024-08-19
|
-44.57%
2016-04-27
|
+511.63%
2015-05
|
-52.84%
2017-04
|
2522 | 48.5% | 48.1% | |
| China Asset Management Hangzhou Heda Hi Tech Industrial Park Closed end Infrastr(180103) | 2.31 | 2025-09-30 | 2022-12-27 |
日K
分K
|
3.20
2023-02-02
|
1.89
2024-01-10
|
52.8M
2022-12-27
|
0.1M
2025-09-11
|
+4.25%
2023-06-29
|
-6.28%
2024-01-09
|
+10.50%
2024-02
|
-14.12%
2023-11
|
658 | 42.9% | 50.9% | |
| 天味食品(603317) | 11.56 | 2025-09-30 | 2019-04-16 |
日K
分K
|
68.53
2020-12-31
|
8.50
2024-09-18
|
41.2M
2025-05-20
|
0.0M
2019-04-17
|
+10.04%
2025-05-19
|
-31.06%
2021-03-16
|
+58.27%
2019-04
|
-38.92%
2021-03
|
1558 | 47.3% | 51.0% | |
| 舒华体育(605299) | 9.25 | 2025-09-30 | 2020-12-15 |
日K
分K
|
23.55
2021-09-06
|
5.97
2024-02-06
|
49.1M
2025-06-11
|
0.2M
2020-12-17
|
+10.06%
2025-04-14
|
-10.06%
2024-02-02
|
+50.63%
2021-06
|
-26.15%
2022-01
|
1153 | 47.7% | 49.3% | |
| 中船特气(688146) | 43.96 | 2025-09-30 | 2023-04-21 |
日K
分K
|
56.21
2023-04-21
|
22.58
2024-02-06
|
43.9M
2023-04-21
|
0.5M
2024-09-11
|
+20.01%
2025-08-13
|
-13.12%
2025-04-07
|
+21.81%
2024-09
|
-15.95%
2024-01
|
583 | 48.2% | 50.4% | |
| 空港股份(600463) | 11.57 | 2025-09-30 | 2015-01-05 |
日K
分K
|
28.70
2015-06-15
|
4.93
2018-10-19
|
64.5M
2025-05-22
|
0.3M
2015-07-08
|
+10.88%
2016-01-29
|
-10.41%
2015-08-20
|
+58.49%
2024-09
|
-34.36%
2016-01
|
2584 | 50.5% | 47.1% | |
| 西山煤电(000983) | 6.95 | 2025-09-30 | 2015-01-05 |
日K
分K
|
17.17
2022-06-09
|
3.66
2020-06-29
|
410.2M
2021-05-11
|
4.3M
2019-11-14
|
+10.09%
2016-01-06
|
-21.79%
2020-06-09
|
+38.58%
2021-08
|
-27.26%
2015-07
|
2593 | 47.7% | 49.3% | |
| 巴比食品(605338) | 23.18 | 2025-09-30 | 2020-10-12 |
日K
分K
|
56.67
2020-11-18
|
12.43
2024-08-23
|
39.0M
2020-10-23
|
0.2M
2020-10-13
|
+10.02%
2020-10-13
|
-10.00%
2023-04-18
|
+164.19%
2020-10
|
-25.34%
2021-02
|
1198 | 46.6% | 52.2% | |
| Anhui Wanbang Pharmaceutical Technology Co Ltd(301520) | 41.74 | 2025-09-30 | 2023-09-25 |
日K
分K
|
90.00
2023-09-27
|
33.45
2025-04-09
|
11.6M
2023-09-27
|
0.3M
2024-04-11
|
+28.66%
2023-09-26
|
-16.19%
2025-04-07
|
+27.22%
2024-09
|
-15.01%
2023-10
|
477 | 50.5% | 48.0% | |
| 涪陵电力(600452) | 9.31 | 2025-09-30 | 2015-01-05 |
日K
分K
|
39.68
2017-04-13
|
6.94
2024-02-05
|
104.2M
2025-08-05
|
0.1M
2016-03-11
|
+10.09%
2015-09-14
|
-53.66%
2019-04-29
|
+40.46%
2020-07
|
-42.14%
2017-05
|
2556 | 48.5% | 49.3% | |
| 圣济堂(600227) | 2.33 | 2025-09-30 | 2015-01-05 |
日K
分K
|
15.70
2015-06-24
|
1.04
2024-07-01
|
264.9M
2024-12-12
|
0.7M
2018-02-01
|
+10.20%
2015-06-15
|
-10.26%
2015-08-14
|
+30.09%
2024-07
|
-36.16%
2015-07
|
2432 | 45.7% | 47.0% | |
| 一汽轿车(000800) | 7.01 | 2025-09-30 | 2015-01-05 |
日K
分K
|
30.50
2015-06-09
|
5.06
2018-10-19
|
191.5M
2023-11-29
|
0.8M
2019-04-12
|
+10.07%
2022-11-18
|
-10.07%
2015-07-13
|
+29.69%
2017-09
|
-26.57%
2015-07
|
2593 | 47.4% | 49.1% | |
| 东方中科(002819) | 30.41 | 2025-09-30 | 2016-11-11 |
日K
分K
|
59.68
2016-12-14
|
5.95
2016-11-11
|
58.0M
2025-05-20
|
0.0M
2016-11-14
|
+10.06%
2016-11-14
|
-27.56%
2017-05-15
|
+245.24%
2016-11
|
-34.35%
2017-04
|
2046 | 47.8% | 50.8% | |
| 华康股份(605077) | 18.81 | 2025-09-30 | 2021-02-09 |
日K
分K
|
64.08
2021-02-24
|
11.85
2024-08-28
|
27.3M
2024-11-05
|
0.3M
2022-04-06
|
+10.04%
2025-04-10
|
-21.14%
2022-08-01
|
+25.08%
2021-02
|
-18.11%
2022-04
|
1092 | 45.4% | 52.4% | |
| 爱威科技(688067) | 25.91 | 2025-09-30 | 2021-06-16 |
日K
分K
|
45.50
2021-06-16
|
10.91
2024-02-06
|
9.8M
2021-06-16
|
0.1M
2022-09-21
|
+16.08%
2024-02-08
|
-18.02%
2021-06-16
|
+17.89%
2024-09
|
-28.20%
2024-01
|
1032 | 50.7% | 47.3% | |
| 神马电力(603530) | 32.98 | 2025-09-30 | 2019-08-05 |
日K
分K
|
36.85
2020-05-13
|
8.55
2019-08-05
|
44.7M
2022-06-28
|
0.0M
2019-08-07
|
+27.18%
2020-03-20
|
-10.02%
2022-08-05
|
+169.01%
2019-08
|
-25.67%
2021-01
|
1470 | 49.5% | 48.9% | |
| 美锦能源(000723) | 4.72 | 2025-09-30 | 2015-01-05 |
日K
分K
|
21.54
2019-04-19
|
3.11
2018-12-27
|
678.6M
2021-08-10
|
1.8M
2015-02-10
|
+10.10%
2015-07-06
|
-40.50%
2015-05-18
|
+67.21%
2019-03
|
-33.82%
2015-05
|
2442 | 46.7% | 49.5% | |
| 新特电气(301120) | 14.16 | 2025-09-30 | 2022-04-19 |
日K
分K
|
23.77
2022-07-25
|
6.34
2024-02-06
|
93.3M
2025-07-10
|
1.7M
2023-12-20
|
+20.01%
2022-07-18
|
-19.96%
2025-04-07
|
+73.97%
2022-07
|
-27.96%
2024-01
|
828 | 48.9% | 49.0% | |
| 华业香料(300886) | 28.35 | 2025-09-30 | 2020-09-16 |
日K
分K
|
76.93
2020-09-16
|
10.16
2024-02-08
|
17.4M
2025-06-11
|
0.2M
2023-05-11
|
+20.02%
2025-05-15
|
-19.87%
2024-02-02
|
+27.81%
2021-11
|
-35.11%
2020-09
|
1200 | 50.1% | 48.8% | |
| 万孚生物(300482) | 21.29 | 2025-09-30 | 2015-06-30 |
日K
分K
|
85.39
2020-07-15
|
10.47
2015-06-30
|
107.6M
2022-03-14
|
0.0M
2015-07-01
|
+30.00%
2019-05-01
|
-45.11%
2016-06-15
|
+271.03%
2015-07
|
-37.20%
2016-06
|
2477 | 49.1% | 49.9% | |
| 苏州规划(301505) | 23.72 | 2025-09-30 | 2023-07-19 |
日K
分K
|
74.63
2023-08-01
|
17.51
2025-05-26
|
17.3M
2024-11-21
|
0.5M
2024-01-04
|
+20.01%
2024-04-17
|
-21.97%
2025-05-20
|
+83.94%
2023-07
|
-23.64%
2023-08
|
516 | 47.7% | 50.8% | |
| 西安铂力特(688333) | 76.33 | 2025-09-30 | 2019-07-22 |
日K
分K
|
128.57
2021-08-23
|
37.11
2024-09-20
|
20.6M
2025-07-03
|
0.2M
2022-04-01
|
+42.13%
2022-05-26
|
-30.10%
2022-06-28
|
+96.49%
2020-07
|
-37.93%
2024-01
|
1493 | 46.8% | 52.2% | |
| Hubei Biocause Heilen Pharmaceutical Co Ltd(301211) | 11.93 | 2025-09-30 | 2021-12-22 |
日K
分K
|
46.88
2022-12-16
|
12.11
2025-08-28
|
46.8M
2021-12-22
|
0.7M
2022-09-09
|
+20.02%
2022-11-14
|
-20.00%
2025-04-07
|
+61.51%
2022-11
|
-27.63%
2022-01
|
904 | 47.0% | 51.7% | |
| 高能环境(603588) | 7.16 | 2025-09-30 | 2015-01-05 |
日K
分K
|
31.85
2015-04-01
|
4.21
2024-09-23
|
274.3M
2025-03-11
|
0.3M
2015-01-05
|
+10.04%
2020-02-06
|
-49.33%
2015-03-31
|
+35.17%
2020-07
|
-43.20%
2015-04
|
2498 | 48.7% | 48.9% | |
| 朝阳科技(002981) | 31.05 | 2025-09-30 | 2020-04-17 |
日K
分K
|
56.50
2020-07-09
|
14.01
2022-10-12
|
23.2M
2025-08-21
|
0.0M
2020-04-20
|
+10.03%
2024-07-10
|
-27.17%
2022-05-11
|
+38.69%
2020-04
|
-31.21%
2022-05
|
1313 | 50.1% | 48.5% | |
| 天房发展(600322) | 2.39 | 2025-09-30 | 2015-01-05 |
日K
分K
|
10.08
2015-06-15
|
1.16
2024-07-24
|
329.7M
2023-08-29
|
0.6M
2018-07-18
|
+10.37%
2024-07-29
|
-10.37%
2015-08-11
|
+51.94%
2024-09
|
-31.51%
2022-04
|
2591 | 45.2% | 46.9% | |
| 森特股份(603098) | 14.36 | 2025-09-30 | 2016-12-16 |
日K
分K
|
54.93
2021-11-09
|
6.77
2024-08-23
|
74.0M
2021-03-12
|
0.0M
2016-12-21
|
+10.04%
2024-10-30
|
-10.04%
2024-09-27
|
+99.14%
2021-03
|
-30.23%
2022-04
|
2123 | 47.6% | 50.4% | |
| 中青宝(300052) | 11.97 | 2025-09-30 | 2015-01-05 |
日K
分K
|
49.50
2015-06-17
|
6.68
2021-02-04
|
120.1M
2021-11-05
|
0.3M
2015-10-23
|
+20.03%
2024-10-14
|
-19.98%
2025-04-07
|
+84.00%
2021-09
|
-37.56%
2022-04
|
2459 | 50.4% | 48.1% | |
| 福斯达(603173) | 50.34 | 2025-09-30 | 2023-01-30 |
日K
分K
|
55.18
2025-08-29
|
14.77
2024-02-06
|
26.2M
2023-02-03
|
0.4M
2023-08-08
|
+10.03%
2024-02-08
|
-10.02%
2025-04-07
|
+17.29%
2024-09
|
-21.39%
2024-01
|
640 | 49.2% | 49.5% | |
| 派瑞股份(300831) | 14.43 | 2025-09-30 | 2020-05-07 |
日K
分K
|
30.98
2020-07-10
|
4.78
2020-05-07
|
60.2M
2020-06-01
|
0.0M
2020-05-11
|
+20.02%
2021-05-26
|
-18.61%
2025-04-07
|
+359.34%
2020-05
|
-22.09%
2021-01
|
1302 | 50.4% | 48.3% | |
| 沈阳机床(000410) | 7.22 | 2025-09-30 | 2015-01-05 |
日K
分K
|
43.49
2015-05-20
|
2.77
2021-02-02
|
160.2M
2024-10-29
|
0.2M
2020-02-03
|
+10.05%
2018-02-23
|
-10.03%
2025-04-07
|
+44.43%
2015-04
|
-31.60%
2016-01
|
2536 | 47.0% | 49.1% | |
| 中国能建(601868) | 2.41 | 2025-09-30 | 2021-09-28 |
日K
分K
|
3.33
2021-09-30
|
2.01
2024-01-18
|
3,563.7M
2025-07-24
|
44.0M
2023-09-26
|
+10.20%
2025-07-22
|
-9.82%
2021-10-08
|
+15.87%
2024-09
|
-13.45%
2021-10
|
944 | 37.4% | 44.4% | |
| 浩丰科技(300419) | 7.24 | 2025-09-30 | 2015-01-22 |
日K
分K
|
240.65
2015-04-23
|
2.61
2024-02-08
|
180.3M
2020-10-21
|
0.0M
2015-01-23
|
+20.07%
2024-03-25
|
-88.17%
2015-04-22
|
+90.31%
2020-10
|
-58.88%
2015-08
|
2474 | 50.1% | 47.0% | |