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 | ||||||
| 中葡股份(600084) | 5.39 | 2025-09-30 | 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% | |
| 华安张江光大REIT(508000) | 2.71 | 2025-09-30 | 2021-06-21 |
日K
分K
|
4.62
2022-02-15
|
1.92
2024-01-15
|
64.7M
2021-06-21
|
0.2M
2023-11-16
|
+6.26%
2022-02-07
|
-6.71%
2024-01-09
|
+17.53%
2024-02
|
-17.12%
2023-12
|
1028 | 44.9% | 51.0% | |
| 南方轴承(002553) | 29.89 | 2025-09-30 | 2015-01-06 |
日K
分K
|
36.50
2025-08-25
|
4.23
2020-02-04
|
134.7M
2023-06-27
|
0.1M
2015-09-30
|
+10.09%
2015-04-07
|
-45.04%
2015-03-13
|
+81.39%
2023-06
|
-35.03%
2016-01
|
2477 | 49.6% | 48.2% | |
| 明德生物(002932) | 19.03 | 2025-09-30 | 2018-07-10 |
日K
分K
|
64.61
2022-05-09
|
11.76
2018-07-10
|
39.7M
2022-12-12
|
0.0M
2018-07-12
|
+10.05%
2018-07-11
|
-34.68%
2021-05-11
|
+182.93%
2018-07
|
-33.43%
2021-05
|
1744 | 49.0% | 49.9% | |
| 司太立(603520) | 10.89 | 2025-09-30 | 2016-03-09 |
日K
分K
|
70.36
2020-09-01
|
7.32
2024-09-18
|
51.7M
2024-12-12
|
0.0M
2016-03-10
|
+10.05%
2025-08-19
|
-29.94%
2020-05-21
|
+125.43%
2016-03
|
-36.18%
2017-05
|
2189 | 47.4% | 51.3% | |
| 康泰医学(300869) | 16.37 | 2025-09-30 | 2020-08-24 |
日K
分K
|
308.00
2020-08-24
|
11.58
2025-04-09
|
59.3M
2025-07-28
|
0.5M
2025-07-16
|
+20.03%
2025-07-25
|
-18.18%
2025-04-07
|
+39.58%
2021-11
|
-44.30%
2021-08
|
1227 | 46.6% | 52.2% | |
| 和顺石油(603353) | 16.38 | 2025-09-30 | 2020-04-07 |
日K
分K
|
65.73
2020-08-11
|
10.52
2024-09-18
|
27.3M
2025-06-16
|
0.3M
2023-08-23
|
+10.03%
2024-12-04
|
-10.02%
2025-06-24
|
+59.34%
2020-06
|
-28.89%
2020-04
|
1321 | 46.1% | 52.8% | |
| 辉隆股份(002556) | 5.46 | 2025-09-30 | 2015-01-05 |
日K
分K
|
24.33
2015-05-28
|
3.75
2018-10-19
|
208.5M
2025-06-12
|
0.9M
2020-02-03
|
+10.08%
2016-02-23
|
-32.64%
2015-05-08
|
+32.19%
2020-02
|
-38.27%
2015-06
|
2582 | 48.4% | 47.6% | |
| 万润股份(002643) | 13.75 | 2025-09-30 | 2015-01-05 |
日K
分K
|
26.19
2021-11-23
|
6.66
2018-06-21
|
195.5M
2024-12-05
|
1.6M
2018-07-31
|
+10.03%
2016-03-21
|
-59.98%
2015-04-23
|
+53.01%
2016-04
|
-46.08%
2015-04
|
2489 | 47.5% | 50.5% | |
| 第一医药(600833) | 13.76 | 2025-09-30 | 2015-01-05 |
日K
分K
|
38.65
2015-05-26
|
7.17
2018-10-29
|
58.3M
2024-12-13
|
0.3M
2018-08-29
|
+10.19%
2015-07-31
|
-10.15%
2015-08-20
|
+38.96%
2015-05
|
-33.81%
2015-06
|
2599 | 49.5% | 47.8% | |
| 敷尔佳(301371) | 24.77 | 2025-09-30 | 2023-08-01 |
日K
分K
|
80.04
2023-08-01
|
24.31
2025-06-23
|
27.8M
2023-08-01
|
0.3M
2024-07-29
|
+11.83%
2024-09-23
|
-15.61%
2025-04-07
|
+31.46%
2024-09
|
-24.53%
2023-08
|
516 | 46.5% | 51.2% | |
| 科达利(002850) | 195.70 | 2025-09-30 | 2017-03-02 |
日K
分K
|
193.08
2021-11-08
|
15.70
2018-10-12
|
25.8M
2017-03-17
|
0.0M
2017-03-03
|
+10.01%
2017-03-13
|
-10.01%
2019-04-30
|
+93.70%
2017-03
|
-29.90%
2020-03
|
2077 | 47.7% | 51.5% | |
| 汇源通信(000586) | 13.80 | 2025-09-30 | 2015-02-02 |
日K
分K
|
24.87
2016-04-28
|
5.57
2024-02-08
|
60.0M
2015-07-20
|
0.1M
2017-12-15
|
+10.06%
2022-03-22
|
-10.03%
2025-01-24
|
+53.58%
2019-05
|
-29.47%
2024-01
|
2370 | 49.7% | 48.0% | |
| 渝 开 发(000514) | 5.52 | 2025-09-30 | 2015-03-25 |
日K
分K
|
17.20
2015-06-19
|
2.50
2024-02-08
|
210.0M
2025-07-11
|
0.3M
2015-03-25
|
+10.14%
2021-11-15
|
-10.10%
2020-01-23
|
+60.30%
2022-03
|
-34.94%
2016-01
|
2539 | 47.4% | 47.7% | |
| De Rucci Healthy Sleep Co Ltd(001323) | 27.61 | 2025-09-30 | 2022-06-23 |
日K
分K
|
61.67
2022-06-24
|
27.37
2024-02-05
|
20.9M
2022-06-24
|
0.2M
2025-07-16
|
+10.01%
2023-06-09
|
-8.97%
2022-06-23
|
+25.64%
2023-02
|
-18.88%
2023-03
|
785 | 48.4% | 49.7% | |
| 卫星石化(002648) | 19.34 | 2025-09-30 | 2015-01-05 |
日K
分K
|
24.85
2021-09-16
|
2.51
2016-02-29
|
303.5M
2025-04-25
|
0.6M
2015-07-20
|
+174.32%
2019-04-25
|
-67.15%
2019-04-26
|
+35.34%
2021-01
|
-71.97%
2019-05
|
2583 | 49.3% | 47.3% | |
| 健帆生物(300529) | 22.21 | 2025-09-30 | 2016-08-02 |
日K
分K
|
103.00
2021-05-21
|
12.96
2016-08-02
|
36.2M
2022-10-31
|
0.0M
2016-08-03
|
+90.00%
2019-05-01
|
-48.77%
2019-05-03
|
+359.49%
2016-08
|
-48.66%
2019-05
|
2217 | 48.8% | 50.0% | |
| 亚星化学(600319) | 8.33 | 2025-09-30 | 2015-01-05 |
日K
分K
|
13.89
2017-03-06
|
2.88
2024-02-08
|
69.5M
2025-07-03
|
0.0M
2021-01-19
|
+10.10%
2018-07-10
|
-10.09%
2024-04-10
|
+32.62%
2015-04
|
-26.98%
2024-01
|
2330 | 48.2% | 46.7% | |
| 康普顿(603798) | 16.68 | 2025-09-30 | 2016-04-06 |
日K
分K
|
76.88
2016-11-22
|
6.06
2024-02-07
|
60.9M
2024-03-04
|
0.0M
2016-04-07
|
+10.06%
2024-12-20
|
-45.00%
2017-04-26
|
+177.28%
2016-04
|
-48.14%
2017-04
|
2295 | 50.7% | 47.1% | |
| 热景生物(688068) | 169.92 | 2025-09-30 | 2019-09-30 |
日K
分K
|
262.22
2025-08-07
|
22.94
2024-09-18
|
16.6M
2024-11-21
|
0.2M
2024-09-23
|
+20.01%
2024-11-15
|
-34.59%
2020-05-20
|
+397.68%
2021-04
|
-35.03%
2022-12
|
1443 | 47.3% | 52.0% | |
| Juneway Electronic Technology Co Ltd(301458) | 36.32 | 2025-09-30 | 2025-01-10 |
日K
分K
|
51.04
2025-01-14
|
24.44
2025-04-09
|
46.4M
2025-01-10
|
1.5M
2025-06-03
|
+22.12%
2025-01-14
|
-20.00%
2025-04-07
|
-
-
|
-
-
|
164 | 53.0% | 44.5% | |
| 卓越新能(688196) | 53.10 | 2025-09-30 | 2019-11-21 |
日K
分K
|
95.98
2022-08-11
|
18.22
2024-08-23
|
20.0M
2019-11-21
|
0.1M
2023-10-12
|
+20.01%
2024-11-22
|
-20.00%
2021-08-13
|
+84.43%
2024-11
|
-28.56%
2024-12
|
1411 | 48.6% | 50.0% | |
| 华夏优选配置一年封闭运作股票A(160326) | 0.84 | 2025-09-30 | 2022-01-14 |
日K
分K
|
0.97
2022-01-14
|
0.56
2024-02-05
|
4.6M
2022-03-31
|
0.0M
2023-12-04
|
+10.08%
2024-09-05
|
-10.00%
2025-04-07
|
+20.57%
2024-09
|
-9.76%
2024-10
|
804 | 45.9% | 44.4% | |
| 美凯龙(601828) | 2.80 | 2025-09-30 | 2018-01-17 |
日K
分K
|
24.10
2018-01-30
|
2.02
2024-09-18
|
231.2M
2024-11-12
|
0.1M
2018-01-18
|
+10.20%
2024-09-11
|
-12.71%
2018-06-06
|
+55.25%
2024-09
|
-38.70%
2022-04
|
1852 | 45.0% | 50.0% | |
| 三友化工(600409) | 5.63 | 2025-09-30 | 2015-01-05 |
日K
分K
|
16.67
2021-09-10
|
4.20
2020-05-28
|
254.2M
2020-02-10
|
4.3M
2016-01-07
|
+10.11%
2016-07-01
|
-10.94%
2015-07-07
|
+34.27%
2020-07
|
-24.22%
2021-09
|
2595 | 47.1% | 49.4% | |
| 华谊B股(900909) | 0.57 | 2025-09-30 | 2015-03-24 |
日K
分K
|
2.28
2015-06-04
|
0.36
2020-05-13
|
17.3M
2015-04-14
|
0.0M
2019-10-30
|
+10.05%
2015-07-10
|
-10.05%
2020-01-21
|
+72.86%
2015-04
|
-21.93%
2015-07
|
2542 | 46.0% | 45.5% | |
| 斯菱股份(301550) | 134.00 | 2025-09-30 | 2023-09-15 |
日K
分K
|
152.00
2025-03-07
|
24.44
2024-02-06
|
19.6M
2023-09-15
|
0.5M
2024-01-16
|
+20.00%
2024-09-30
|
-28.08%
2025-05-16
|
+30.69%
2024-11
|
-32.34%
2024-01
|
483 | 47.8% | 50.9% | |
| 红 宝 丽(002165) | 8.56 | 2025-09-30 | 2015-01-05 |
日K
分K
|
13.68
2025-05-07
|
2.45
2024-02-07
|
364.6M
2025-05-21
|
0.7M
2018-09-12
|
+10.12%
2024-10-23
|
-10.09%
2024-04-09
|
+50.00%
2021-09
|
-22.89%
2016-01
|
2516 | 48.7% | 46.5% | |
| 科源制药(301281) | 34.37 | 2025-09-30 | 2023-04-04 |
日K
分K
|
63.99
2023-08-14
|
18.52
2024-09-18
|
22.1M
2024-10-25
|
0.4M
2024-09-11
|
+20.01%
2024-02-20
|
-19.96%
2025-04-07
|
+87.18%
2023-08
|
-24.17%
2024-01
|
584 | 48.6% | 49.7% | |
| 百润股份(002568) | 25.78 | 2025-09-30 | 2015-01-05 |
日K
分K
|
72.42
2021-02-18
|
3.95
2018-10-29
|
72.9M
2015-11-20
|
0.1M
2015-07-14
|
+10.10%
2019-02-11
|
-11.34%
2023-08-24
|
+70.40%
2015-04
|
-30.82%
2016-01
|
2569 | 47.7% | 50.6% | |
| 智云股份(300097) | 5.75 | 2025-09-30 | 2015-06-16 |
日K
分K
|
36.22
2016-12-07
|
3.67
2025-04-09
|
103.3M
2023-09-01
|
0.1M
2015-07-14
|
+20.06%
2023-08-23
|
-20.02%
2024-12-09
|
+51.24%
2023-08
|
-35.59%
2024-12
|
2454 | 48.7% | 49.1% | |
| 汉仪股份(301270) | 37.38 | 2025-09-30 | 2022-08-31 |
日K
分K
|
73.77
2023-06-01
|
20.06
2024-02-07
|
17.6M
2025-02-26
|
0.6M
2023-01-13
|
+28.58%
2022-08-31
|
-20.01%
2025-04-07
|
+36.54%
2024-09
|
-44.88%
2022-09
|
736 | 51.8% | 46.9% | |
| 睿能科技(603933) | 17.30 | 2025-09-30 | 2017-07-06 |
日K
分K
|
33.42
2017-11-13
|
7.58
2024-02-08
|
43.1M
2023-05-31
|
0.0M
2017-07-07
|
+10.05%
2021-04-01
|
-10.02%
2024-04-15
|
+119.13%
2023-05
|
-31.47%
2019-10
|
1991 | 49.8% | 48.8% | |
| 徐家汇(002561) | 8.67 | 2025-09-30 | 2015-01-05 |
日K
分K
|
23.90
2015-06-12
|
6.36
2021-02-04
|
132.9M
2022-12-07
|
0.3M
2019-08-13
|
+10.06%
2022-04-26
|
-10.04%
2025-04-07
|
+50.33%
2022-04
|
-24.89%
2022-06
|
2601 | 49.9% | 46.4% | |
| 源飞宠物(001222) | 23.13 | 2025-09-30 | 2022-08-18 |
日K
分K
|
33.25
2022-08-31
|
8.87
2024-02-06
|
35.5M
2025-05-21
|
0.2M
2022-08-22
|
+10.03%
2024-11-27
|
-10.01%
2024-11-28
|
+135.82%
2022-08
|
-31.86%
2022-09
|
745 | 48.7% | 49.0% | |
| 瑞丰光电(300241) | 5.79 | 2025-09-30 | 2015-06-15 |
日K
分K
|
21.89
2015-06-19
|
2.59
2024-02-08
|
209.5M
2024-08-21
|
0.0M
2015-06-16
|
+20.07%
2023-11-08
|
-47.30%
2016-04-15
|
+78.33%
2021-07
|
-47.83%
2016-04
|
2489 | 50.2% | 46.3% | |
| 五洲医疗(301234) | 43.50 | 2025-09-30 | 2022-07-05 |
日K
分K
|
54.80
2023-08-15
|
17.01
2024-02-08
|
14.6M
2023-08-15
|
0.2M
2023-05-12
|
+20.01%
2023-08-09
|
-17.32%
2024-04-16
|
+24.73%
2023-08
|
-25.18%
2024-01
|
777 | 50.8% | 47.7% | |
| 沃森生物(300142) | 11.61 | 2025-09-30 | 2015-01-05 |
日K
分K
|
96.73
2021-08-05
|
8.25
2016-01-27
|
268.1M
2020-12-07
|
1.6M
2015-01-12
|
+19.97%
2024-09-26
|
-66.03%
2015-04-15
|
+56.16%
2020-07
|
-65.47%
2015-04
|
2357 | 48.2% | 49.7% | |
| 迈克生物(300463) | 11.63 | 2025-09-30 | 2015-05-28 |
日K
分K
|
65.24
2020-06-17
|
9.90
2024-02-05
|
58.4M
2022-10-17
|
0.0M
2015-05-29
|
+20.01%
2022-10-11
|
-15.24%
2025-04-07
|
+80.11%
2015-06
|
-24.11%
2016-01
|
2506 | 48.0% | 50.4% | |
| 帝尔激光(300776) | 72.91 | 2025-09-30 | 2019-05-17 |
日K
分K
|
174.18
2021-12-31
|
27.05
2019-05-17
|
28.3M
2023-09-06
|
0.0M
2019-05-21
|
+20.00%
2024-05-16
|
-40.62%
2022-03-18
|
+57.36%
2019-05
|
-33.01%
2022-03
|
1538 | 47.5% | 51.8% | |
| 宏源药业(301246) | 14.59 | 2025-09-30 | 2023-03-20 |
日K
分K
|
45.00
2023-03-20
|
10.58
2024-09-18
|
25.5M
2024-11-21
|
0.4M
2024-01-15
|
+13.81%
2024-09-25
|
-16.96%
2025-04-07
|
+23.43%
2024-09
|
-21.74%
2024-01
|
605 | 46.6% | 50.6% | |
| 华勤技术(603296) | 105.36 | 2025-09-30 | 2023-08-08 |
日K
分K
|
105.98
2025-02-24
|
36.32
2024-02-05
|
28.0M
2025-09-12
|
0.9M
2024-05-17
|
+10.01%
2025-04-10
|
-10.00%
2025-04-07
|
+22.94%
2024-09
|
-26.42%
2024-01
|
511 | 48.5% | 50.7% | |
| 大金重工(002487) | 47.21 | 2025-09-30 | 2015-01-05 |
日K
分K
|
56.79
2022-07-20
|
3.06
2018-10-19
|
108.1M
2019-10-10
|
0.6M
2018-08-23
|
+10.11%
2020-04-10
|
-10.04%
2020-01-23
|
+121.16%
2021-09
|
-32.79%
2016-01
|
2581 | 48.2% | 49.3% | |
| 华测导航(300627) | 35.43 | 2025-09-30 | 2017-03-21 |
日K
分K
|
46.65
2025-02-25
|
3.91
2017-03-21
|
59.5M
2020-01-07
|
0.0M
2017-03-24
|
+18.53%
2021-08-11
|
-11.66%
2020-09-08
|
+114.50%
2017-03
|
-22.67%
2024-01
|
2064 | 49.8% | 48.4% | |
| 中储股份(600787) | 5.92 | 2025-09-30 | 2015-01-05 |
日K
分K
|
18.75
2015-06-18
|
4.14
2024-02-06
|
396.4M
2024-11-19
|
2.6M
2018-09-11
|
+10.76%
2015-09-11
|
-10.39%
2015-08-19
|
+70.27%
2024-11
|
-21.43%
2024-12
|
2599 | 48.7% | 47.2% | |
| 广信股份(603599) | 11.91 | 2025-09-30 | 2015-05-13 |
日K
分K
|
49.50
2015-06-04
|
9.56
2024-09-20
|
89.1M
2025-05-28
|
0.0M
2015-05-14
|
+10.02%
2025-05-27
|
-28.62%
2020-05-21
|
+213.88%
2015-05
|
-45.74%
2015-06
|
2510 | 48.8% | 48.7% | |
| 新 和 成(002001) | 23.83 | 2025-09-30 | 2015-01-05 |
日K
分K
|
32.19
2021-03-02
|
10.21
2017-05-24
|
125.0M
2024-08-08
|
2.2M
2016-01-07
|
+20.00%
2019-04-25
|
-42.78%
2016-04-29
|
+51.81%
2017-11
|
-43.69%
2016-05
|
2589 | 48.7% | 48.8% | |
| 瓦轴B(200706) | 2.98 | 2025-09-30 | 2015-04-13 |
日K
分K
|
10.86
2015-06-05
|
1.31
2024-06-17
|
4.1M
2015-05-29
|
0.0M
2017-12-25
|
+10.22%
2024-09-10
|
-10.00%
2015-07-03
|
+40.28%
2015-05
|
-23.71%
2015-07
|
2523 | 40.8% | 46.0% | |
| 广康生化(300804) | 38.79 | 2025-09-30 | 2023-06-27 |
日K
分K
|
66.88
2025-06-17
|
16.99
2024-02-06
|
15.6M
2025-06-10
|
0.2M
2024-09-20
|
+20.01%
2025-05-29
|
-17.09%
2025-04-07
|
+17.49%
2024-09
|
-20.82%
2024-01
|
541 | 50.3% | 47.1% | |
| 华贸物流(603128) | 5.97 | 2025-09-30 | 2015-01-05 |
日K
分K
|
18.96
2015-06-12
|
3.65
2018-10-19
|
384.8M
2025-04-17
|
0.4M
2015-11-25
|
+10.27%
2016-02-26
|
-25.80%
2018-07-09
|
+44.06%
2015-03
|
-30.34%
2019-08
|
2485 | 48.5% | 49.0% | |