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 | ||||||
| 雷曼股份(300162) | 7.45 | 2025-09-30 | 2015-03-31 |
日K
分K
|
29.40
2015-07-27
|
3.60
2024-02-06
|
108.4M
2024-05-22
|
0.3M
2016-02-29
|
+20.05%
2021-08-02
|
-19.77%
2025-04-07
|
+50.25%
2015-10
|
-35.44%
2024-01
|
2392 | 50.5% | 47.7% | |
| 杭州解百(600814) | 7.46 | 2025-09-30 | 2015-01-05 |
日K
分K
|
20.56
2015-06-03
|
4.50
2020-02-04
|
101.1M
2024-12-13
|
0.4M
2015-07-08
|
+10.13%
2015-08-17
|
-10.28%
2015-07-01
|
+29.66%
2021-04
|
-35.34%
2015-07
|
2592 | 49.8% | 46.6% | |
| 中国中车(601766) | 7.47 | 2025-09-30 | 2015-01-05 |
日K
分K
|
39.47
2015-04-20
|
4.61
2022-10-12
|
1,628.2M
2015-06-09
|
2.1M
2015-01-05
|
+10.35%
2015-07-08
|
-10.06%
2020-01-23
|
+78.92%
2015-01
|
-43.33%
2015-06
|
2563 | 44.8% | 50.2% | |
| 云煤能源(600792) | 3.74 | 2025-09-30 | 2015-01-05 |
日K
分K
|
11.29
2015-06-05
|
2.56
2018-10-19
|
149.7M
2023-11-24
|
0.9M
2018-06-13
|
+10.23%
2015-09-10
|
-10.13%
2015-10-16
|
+34.25%
2015-11
|
-23.32%
2015-07
|
2594 | 48.0% | 47.0% | |
| Polaris Bay Group Co Ltd(600155) | 7.55 | 2025-09-30 | 2015-01-05 |
日K
分K
|
21.47
2017-04-14
|
5.66
2024-07-08
|
345.2M
2023-08-04
|
1.6M
2017-03-10
|
+10.37%
2016-03-02
|
-10.35%
2016-02-03
|
+43.34%
2024-09
|
-18.09%
2018-02
|
2373 | 47.2% | 49.6% | |
| CNSIG Anhui Hongsifang Fertilizer(603395) | 33.97 | 2025-09-30 | 2024-11-26 |
日K
分K
|
188.00
2024-11-26
|
32.32
2025-06-23
|
37.0M
2024-11-26
|
1.1M
2025-07-07
|
+10.00%
2024-12-13
|
-49.69%
2024-11-26
|
+-20.35%
2024-12
|
-58.44%
2024-11
|
196 | 45.9% | 50.5% | |
| 粤 水 电(002060) | 3.81 | 2025-09-30 | 2015-01-05 |
日K
分K
|
10.95
2015-05-04
|
2.45
2020-02-04
|
378.9M
2022-04-01
|
0.7M
2015-07-14
|
+10.23%
2015-09-09
|
-47.46%
2015-04-30
|
+79.93%
2022-03
|
-45.66%
2015-05
|
2587 | 46.7% | 46.6% | |
| 唐山港(601000) | 3.81 | 2025-09-30 | 2015-01-05 |
日K
分K
|
10.17
2015-05-04
|
2.12
2020-02-04
|
630.3M
2017-04-17
|
7.7M
2019-12-06
|
+10.09%
2017-03-30
|
-27.14%
2016-04-20
|
+34.09%
2017-04
|
-30.02%
2016-04
|
2519 | 45.9% | 44.5% | |
| 泰禾光电(603656) | 22.88 | 2025-09-30 | 2017-03-21 |
日K
分K
|
38.40
2017-04-07
|
8.74
2024-02-06
|
50.2M
2024-10-30
|
0.0M
2017-03-21
|
+10.04%
2022-06-23
|
-10.03%
2022-04-22
|
+132.84%
2024-10
|
-30.88%
2024-01
|
2063 | 49.9% | 48.0% | |
| 喜悦智行(301198) | 11.46 | 2025-09-30 | 2021-12-02 |
日K
分K
|
35.50
2021-12-02
|
5.85
2024-02-08
|
42.4M
2024-12-09
|
0.5M
2022-09-09
|
+20.05%
2024-07-26
|
-19.96%
2025-04-07
|
+29.62%
2022-12
|
-35.77%
2021-12
|
918 | 47.7% | 51.0% | |
| Costar Group Co Ltd(002189) | 22.96 | 2025-09-30 | 2015-01-05 |
日K
分K
|
57.60
2015-06-03
|
9.57
2018-10-12
|
76.0M
2025-06-27
|
0.4M
2020-02-03
|
+10.04%
2022-05-26
|
-10.07%
2016-06-08
|
+52.28%
2015-05
|
-42.95%
2015-06
|
2477 | 49.8% | 48.8% | |
| 亚世光电(002952) | 19.16 | 2025-09-30 | 2019-03-28 |
日K
分K
|
44.47
2024-01-08
|
9.63
2022-04-27
|
32.3M
2024-01-08
|
0.0M
2019-03-29
|
+48.72%
2020-01-14
|
-34.35%
2020-01-15
|
+85.81%
2023-12
|
-32.22%
2024-01
|
1570 | 50.8% | 48.2% | |
| 阳普医疗(300030) | 7.67 | 2025-09-30 | 2015-01-05 |
日K
分K
|
38.00
2015-06-15
|
3.31
2024-07-10
|
96.6M
2024-09-13
|
0.1M
2015-04-13
|
+20.04%
2024-09-20
|
-19.49%
2025-04-07
|
+60.43%
2020-07
|
-26.53%
2016-01
|
2410 | 48.2% | 48.9% | |
| 波导股份(600130) | 3.86 | 2025-09-30 | 2015-01-05 |
日K
分K
|
19.19
2015-06-18
|
2.40
2025-04-09
|
291.5M
2015-05-26
|
0.4M
2015-07-08
|
+10.42%
2015-08-31
|
-10.12%
2018-06-19
|
+50.33%
2015-05
|
-49.31%
2015-07
|
2595 | 49.0% | 46.8% | |
| 共创草坪(605099) | 30.90 | 2025-09-30 | 2020-09-30 |
日K
分K
|
51.48
2021-05-18
|
15.30
2024-02-05
|
21.7M
2025-06-11
|
0.2M
2022-03-04
|
+10.02%
2020-10-09
|
-10.00%
2025-06-17
|
+39.57%
2021-04
|
-20.54%
2021-03
|
1200 | 47.4% | 51.4% | |
| 海螺水泥(600585) | 23.22 | 2025-09-30 | 2015-01-05 |
日K
分K
|
63.56
2020-07-30
|
12.78
2016-02-01
|
270.6M
2025-07-22
|
4.1M
2016-10-20
|
+10.07%
2015-07-08
|
-10.06%
2015-07-24
|
+25.33%
2017-11
|
-19.01%
2015-06
|
2601 | 48.3% | 50.5% | |
| 高乐股份(002348) | 3.88 | 2025-09-30 | 2015-01-05 |
日K
分K
|
15.53
2015-04-13
|
1.62
2021-02-08
|
350.8M
2022-07-08
|
1.3M
2018-05-04
|
+10.23%
2022-06-17
|
-50.86%
2015-04-29
|
+51.10%
2022-11
|
-35.48%
2015-06
|
2464 | 45.7% | 48.9% | |
| 新天科技(300259) | 3.88 | 2025-09-30 | 2015-01-05 |
日K
分K
|
24.38
2015-06-05
|
2.29
2018-10-19
|
135.4M
2020-01-07
|
0.7M
2015-07-14
|
+16.96%
2024-09-12
|
-51.51%
2016-04-22
|
+44.77%
2015-05
|
-51.06%
2016-04
|
2578 | 48.9% | 45.3% | |
| 沃特股份(002886) | 23.28 | 2025-09-30 | 2017-06-27 |
日K
分K
|
36.00
2021-12-09
|
10.03
2024-02-08
|
58.5M
2024-12-11
|
0.0M
2017-06-28
|
+10.07%
2017-06-27
|
-42.15%
2019-04-16
|
+33.77%
2017-08
|
-40.78%
2019-04
|
1996 | 49.6% | 49.3% | |
| 兰太实业(600328) | 7.77 | 2025-09-30 | 2015-01-05 |
日K
分K
|
31.00
2021-09-17
|
6.12
2020-11-02
|
138.5M
2023-08-25
|
1.1M
2020-09-29
|
+10.27%
2015-08-10
|
-23.93%
2022-02-28
|
+47.42%
2021-08
|
-22.29%
2015-07
|
2454 | 49.9% | 47.3% | |
| 聚合顺(605166) | 11.66 | 2025-09-30 | 2020-06-18 |
日K
分K
|
17.77
2022-01-07
|
6.42
2024-02-06
|
56.9M
2025-05-14
|
0.1M
2020-06-19
|
+10.07%
2024-02-07
|
-9.98%
2025-04-07
|
+60.73%
2021-11
|
-22.65%
2024-01
|
1272 | 46.9% | 49.7% | |
| 中国铁建(601186) | 7.85 | 2025-09-30 | 2015-01-05 |
日K
分K
|
28.18
2015-04-28
|
6.72
2024-09-18
|
647.4M
2015-04-20
|
5.8M
2016-05-19
|
+10.07%
2015-07-08
|
-10.03%
2015-05-06
|
+37.68%
2015-03
|
-28.14%
2015-06
|
2601 | 45.7% | 50.4% | |
| 国光连锁(605188) | 15.71 | 2025-09-30 | 2020-07-28 |
日K
分K
|
21.95
2025-09-04
|
4.55
2024-02-08
|
59.6M
2025-08-29
|
0.0M
2020-07-29
|
+10.06%
2022-01-13
|
-10.05%
2024-08-02
|
+37.33%
2023-07
|
-26.51%
2023-12
|
1247 | 47.9% | 48.8% | |
| Baowu Magnesium Technology Co Ltd(002182) | 15.74 | 2025-09-30 | 2015-01-05 |
日K
分K
|
29.99
2021-09-23
|
3.77
2015-09-15
|
146.0M
2024-12-10
|
0.3M
2015-07-14
|
+10.13%
2015-07-07
|
-51.14%
2015-04-29
|
+53.85%
2017-07
|
-56.90%
2015-04
|
2595 | 50.3% | 47.9% | |
| 海南瑞泽(002596) | 3.94 | 2025-09-30 | 2015-01-05 |
日K
分K
|
15.67
2015-12-22
|
1.25
2024-07-24
|
381.3M
2022-04-12
|
0.1M
2015-06-10
|
+10.24%
2024-09-19
|
-63.31%
2015-03-02
|
+68.55%
2015-12
|
-22.09%
2016-01
|
2402 | 47.4% | 48.3% | |
| 平煤股份(601666) | 7.88 | 2025-09-30 | 2015-01-05 |
日K
分K
|
18.94
2022-04-15
|
3.39
2018-10-19
|
223.3M
2017-08-10
|
2.9M
2018-12-26
|
+14.71%
2015-08-20
|
-11.69%
2023-05-24
|
+47.00%
2021-09
|
-26.17%
2021-10
|
2601 | 47.9% | 47.6% | |
| 得润电子(002055) | 7.90 | 2025-09-30 | 2015-01-05 |
日K
分K
|
76.66
2015-06-05
|
4.27
2025-04-09
|
199.3M
2025-07-09
|
1.2M
2018-08-29
|
+10.09%
2025-05-29
|
-10.04%
2021-10-13
|
+132.33%
2015-03
|
-34.52%
2016-01
|
2520 | 49.2% | 48.7% | |
| 上海机场(600009) | 31.89 | 2025-09-30 | 2015-01-05 |
日K
分K
|
88.90
2019-08-27
|
17.70
2015-01-19
|
194.3M
2021-02-03
|
1.3M
2016-09-20
|
+10.00%
2015-07-08
|
-10.10%
2015-07-13
|
+24.34%
2020-11
|
-19.05%
2021-07
|
2590 | 48.4% | 50.1% | |
| 围海股份(002586) | 4.00 | 2025-09-30 | 2015-01-05 |
日K
分K
|
13.88
2015-04-30
|
1.21
2024-05-15
|
158.6M
2015-09-09
|
0.1M
2019-05-30
|
+10.11%
2015-03-30
|
-10.25%
2015-04-27
|
+52.13%
2015-04
|
-44.69%
2015-09
|
2399 | 44.9% | 48.8% | |
| 尚纬股份(603333) | 8.01 | 2025-09-30 | 2015-01-05 |
日K
分K
|
16.00
2015-06-01
|
2.82
2024-07-18
|
173.4M
2025-06-04
|
0.3M
2018-08-29
|
+10.71%
2016-12-15
|
-10.35%
2015-06-23
|
+64.18%
2015-05
|
-37.01%
2015-06
|
2557 | 47.4% | 48.1% | |
| 大唐电信(600198) | 8.09 | 2025-09-30 | 2015-01-05 |
日K
分K
|
55.00
2015-06-15
|
4.22
2024-02-06
|
274.1M
2024-12-19
|
0.2M
2018-05-02
|
+10.87%
2015-05-28
|
-10.11%
2015-08-21
|
+92.55%
2015-05
|
-33.49%
2021-01
|
2583 | 48.5% | 49.3% | |
| 亚泰国际(002811) | 12.18 | 2025-09-30 | 2016-09-08 |
日K
分K
|
57.42
2016-11-11
|
4.46
2024-02-08
|
88.5M
2025-05-22
|
0.0M
2016-09-09
|
+54.20%
2018-05-24
|
-35.83%
2018-11-26
|
+87.44%
2016-09
|
-30.93%
2017-05
|
2188 | 51.1% | 46.6% | |
| 北鼎股份(300824) | 12.18 | 2025-09-30 | 2020-06-19 |
日K
分K
|
27.33
2020-08-31
|
4.73
2020-06-19
|
61.6M
2020-07-14
|
0.1M
2020-06-22
|
+20.06%
2024-07-24
|
-19.98%
2022-04-28
|
+98.95%
2020-07
|
-24.82%
2020-09
|
1271 | 47.6% | 50.4% | |
| 郑州煤电(600121) | 4.07 | 2025-09-30 | 2015-01-05 |
日K
分K
|
11.99
2015-06-17
|
1.71
2020-05-25
|
261.8M
2020-12-31
|
0.9M
2015-07-13
|
+10.23%
2020-10-23
|
-15.61%
2017-06-15
|
+127.32%
2020-12
|
-39.50%
2021-01
|
2579 | 47.7% | 46.9% | |
| 升达林业(002259) | 4.08 | 2025-09-30 | 2015-01-05 |
日K
分K
|
15.50
2015-06-11
|
1.73
2020-02-07
|
193.0M
2018-09-19
|
0.1M
2015-11-20
|
+10.13%
2018-09-12
|
-10.08%
2018-06-20
|
+42.65%
2015-05
|
-41.24%
2018-06
|
2375 | 44.2% | 46.9% | |
| China Asset Management Beijing Affordable Housing Center Rental Housing Closed e(508068) | 4.09 | 2025-09-30 | 2022-08-31 |
日K
分K
|
4.60
2025-06-20
|
2.41
2024-01-15
|
47.6M
2022-09-01
|
0.1M
2023-11-17
|
+5.18%
2024-12-02
|
-3.02%
2025-08-18
|
+13.08%
2024-12
|
-7.78%
2022-12
|
734 | 44.8% | 50.1% | |
| Hebei Keli Automobile Equipment Co Ltd(301552) | 40.91 | 2025-09-30 | 2024-07-22 |
日K
分K
|
83.08
2024-07-23
|
35.22
2025-06-23
|
10.6M
2024-07-22
|
0.5M
2025-04-15
|
+20.00%
2024-09-27
|
-27.38%
2025-05-20
|
+26.09%
2024-09
|
-20.30%
2024-10
|
280 | 49.3% | 48.6% | |
| 华域汽车(600741) | 20.50 | 2025-09-30 | 2015-01-05 |
日K
分K
|
35.88
2020-11-05
|
11.82
2015-08-25
|
116.9M
2015-06-12
|
2.7M
2015-04-23
|
+10.02%
2020-10-26
|
-10.06%
2015-07-13
|
+21.56%
2020-10
|
-25.24%
2021-07
|
2573 | 49.2% | 49.0% | |
| 熵基科技(301330) | 32.80 | 2025-09-30 | 2022-08-17 |
日K
分K
|
52.31
2022-08-17
|
18.02
2024-02-06
|
26.1M
2022-08-17
|
0.7M
2024-08-09
|
+16.29%
2024-09-26
|
-19.98%
2025-04-07
|
+31.46%
2024-09
|
-30.78%
2022-08
|
746 | 48.8% | 50.0% | |
| 浙版传媒(601921) | 8.25 | 2025-09-30 | 2021-07-23 |
日K
分K
|
16.28
2021-07-26
|
6.55
2024-02-06
|
206.4M
2025-02-21
|
0.9M
2022-10-21
|
+10.06%
2024-06-07
|
-10.01%
2021-07-26
|
+20.97%
2024-09
|
-18.11%
2021-07
|
1005 | 49.6% | 46.6% | |
| 远方信息(300306) | 12.40 | 2025-09-30 | 2015-01-05 |
日K
分K
|
51.78
2015-04-03
|
5.53
2018-10-19
|
79.6M
2022-03-17
|
0.6M
2015-02-10
|
+20.02%
2024-06-05
|
-51.08%
2015-04-07
|
+50.40%
2015-05
|
-50.39%
2015-04
|
2510 | 50.7% | 47.5% | |
| 康辰药业(603590) | 53.80 | 2025-09-30 | 2018-08-27 |
日K
分K
|
67.98
2025-08-01
|
20.07
2024-09-23
|
23.7M
2018-09-03
|
0.0M
2018-08-28
|
+10.02%
2024-02-08
|
-10.10%
2018-09-25
|
+46.45%
2018-08
|
-24.84%
2024-01
|
1683 | 49.2% | 49.1% | |
| BOC Sinotrans Warehousing and(508090) | 4.14 | 2025-09-30 | - |
日K
分K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| 中工国际(002051) | 8.28 | 2025-09-30 | 2015-01-05 |
日K
分K
|
38.80
2015-05-05
|
5.97
2021-02-04
|
165.2M
2023-04-18
|
1.6M
2016-08-05
|
+10.05%
2022-03-07
|
-32.33%
2015-05-11
|
+36.77%
2015-10
|
-37.05%
2015-05
|
2483 | 48.1% | 49.2% | |
| 通化东宝(600867) | 8.29 | 2025-09-30 | 2015-01-05 |
日K
分K
|
27.51
2018-05-29
|
7.00
2025-04-07
|
150.4M
2015-08-18
|
1.2M
2015-08-17
|
+20.45%
2016-03-21
|
-17.49%
2016-03-22
|
+43.93%
2015-04
|
-28.78%
2015-06
|
2559 | 49.4% | 47.9% | |
| 梦舟股份(600255) | 4.18 | 2025-09-30 | 2015-01-05 |
日K
分K
|
12.26
2015-06-18
|
0.84
2020-04-24
|
954.8M
2024-12-27
|
3.4M
2015-07-14
|
+10.59%
2020-04-15
|
-10.16%
2019-01-28
|
+49.77%
2021-12
|
-27.36%
2015-07
|
2335 | 45.6% | 46.0% | |
| 深城交(301091) | 33.44 | 2025-09-30 | 2021-10-29 |
日K
分K
|
66.00
2024-11-06
|
8.98
2022-04-28
|
67.1M
2024-03-29
|
2.1M
2022-04-19
|
+20.01%
2022-12-02
|
-20.01%
2024-04-11
|
+101.93%
2024-03
|
-37.69%
2022-04
|
926 | 49.7% | 49.4% | |
| 汇创达(300909) | 33.50 | 2025-09-30 | 2020-11-18 |
日K
分K
|
63.26
2020-11-18
|
14.25
2024-02-06
|
25.6M
2020-11-18
|
0.3M
2022-05-23
|
+20.01%
2023-09-15
|
-20.00%
2025-04-07
|
+29.60%
2021-08
|
-32.60%
2024-01
|
1163 | 50.4% | 48.4% | |
| 泸天化(000912) | 4.20 | 2025-09-30 | 2015-01-05 |
日K
分K
|
12.59
2015-06-15
|
2.18
2016-07-04
|
414.3M
2016-11-04
|
0.1M
2015-07-08
|
+170.29%
2017-09-27
|
-62.69%
2016-06-28
|
+61.54%
2016-09
|
-32.88%
2017-04
|
2238 | 47.4% | 47.8% | |
| 财通证券(601108) | 8.42 | 2025-09-30 | 2017-10-24 |
日K
分K
|
26.12
2017-11-08
|
6.24
2024-07-08
|
675.8M
2020-08-03
|
0.1M
2017-10-25
|
+10.04%
2021-02-08
|
-13.46%
2020-03-13
|
+55.00%
2020-07
|
-17.27%
2020-03
|
1912 | 48.0% | 48.5% | |