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 | ||||||
| 江 铃Ｂ(200550) | 10.80 | 2025-09-30 | 2015-01-05 |
日K
分K
|
45.12
2015-05-05
|
4.36
2020-03-30
|
2.8M
2021-04-01
|
0.0M
2019-08-01
|
+10.06%
2023-06-14
|
-31.89%
2021-07-09
|
+28.43%
2021-03
|
-31.40%
2021-07
|
2600 | 45.0% | 48.7% | |
| 中国医药(600056) | 11.15 | 2025-09-30 | 2015-01-05 |
日K
分K
|
31.61
2022-03-31
|
7.40
2022-02-07
|
377.4M
2022-03-15
|
2.1M
2019-10-22
|
+10.18%
2015-09-14
|
-28.94%
2020-05-26
|
+227.54%
2022-03
|
-35.36%
2022-04
|
2586 | 48.7% | 48.8% | |
| Zhejiang E P Equipment Co Ltd(603194) | 45.04 | 2025-09-30 | 2024-12-24 |
日K
分K
|
69.99
2024-12-24
|
28.57
2025-04-09
|
38.5M
2024-12-24
|
1.0M
2025-05-26
|
+10.01%
2025-05-29
|
-18.31%
2024-12-24
|
+-33.82%
2024-12
|
-33.82%
2024-12
|
176 | 44.3% | 51.1% | |
| 赛升药业(300485) | 11.43 | 2025-09-30 | 2015-06-26 |
日K
分K
|
88.40
2015-12-16
|
5.73
2024-07-09
|
97.4M
2025-06-11
|
0.0M
2015-07-01
|
+20.01%
2020-09-22
|
-48.83%
2016-06-02
|
+67.39%
2015-11
|
-51.62%
2016-06
|
2486 | 49.2% | 49.1% | |
| 汇隆新材(301057) | 23.08 | 2025-09-30 | 2021-09-09 |
日K
分K
|
28.88
2021-09-09
|
8.13
2024-02-07
|
22.2M
2025-05-15
|
0.3M
2022-12-29
|
+18.69%
2022-04-28
|
-17.58%
2025-04-07
|
+20.95%
2024-09
|
-25.39%
2024-01
|
971 | 52.0% | 45.6% | |
| 卫信康(603676) | 11.68 | 2025-09-30 | 2017-07-21 |
日K
分K
|
27.58
2018-05-28
|
6.30
2024-02-06
|
44.7M
2025-07-09
|
0.0M
2017-07-25
|
+10.05%
2017-07-21
|
-10.33%
2018-05-30
|
+77.26%
2017-07
|
-26.38%
2022-04
|
1980 | 48.1% | 49.7% | |
| 佳禾食品(605300) | 11.88 | 2025-09-30 | 2021-04-30 |
日K
分K
|
33.44
2021-07-13
|
10.17
2024-09-18
|
27.5M
2021-05-17
|
0.1M
2021-05-06
|
+10.04%
2022-09-23
|
-10.01%
2025-03-04
|
+52.08%
2021-05
|
-24.83%
2021-08
|
1061 | 47.5% | 50.6% | |
| 三雄极光(300625) | 12.15 | 2025-09-30 | 2017-03-17 |
日K
分K
|
65.00
2017-03-30
|
8.88
2024-02-06
|
34.9M
2017-03-30
|
0.0M
2017-03-21
|
+20.03%
2023-05-05
|
-15.36%
2025-04-07
|
+98.52%
2017-03
|
-23.30%
2017-04
|
2066 | 50.9% | 47.5% | |
| 海看股份(301262) | 24.48 | 2025-09-30 | 2023-06-20 |
日K
分K
|
42.79
2023-11-22
|
19.76
2024-08-27
|
27.4M
2023-06-20
|
0.8M
2024-08-13
|
+20.01%
2023-08-07
|
-18.90%
2025-04-07
|
+41.10%
2023-11
|
-26.10%
2023-06
|
544 | 48.7% | 50.0% | |
| 三利谱(002876) | 24.54 | 2025-09-30 | 2017-05-25 |
日K
分K
|
74.80
2022-08-19
|
17.52
2024-02-06
|
26.3M
2022-06-15
|
0.0M
2017-05-26
|
+10.01%
2022-06-07
|
-31.18%
2019-03-27
|
+67.07%
2017-06
|
-36.98%
2024-01
|
2018 | 47.1% | 51.8% | |
| 和仁科技(300550) | 12.30 | 2025-09-30 | 2016-10-18 |
日K
分K
|
110.24
2016-11-14
|
7.03
2024-02-06
|
29.3M
2024-07-24
|
0.0M
2016-10-21
|
+43.12%
2017-12-22
|
-30.53%
2017-05-19
|
+135.59%
2016-10
|
-38.33%
2017-05
|
2167 | 47.5% | 50.5% | |
| 万达电影(002739) | 12.31 | 2025-09-30 | 2015-01-22 |
日K
分K
|
175.50
2015-05-04
|
8.90
2024-09-18
|
156.0M
2024-10-08
|
0.0M
2015-01-26
|
+10.04%
2023-11-28
|
-51.15%
2015-05-04
|
+77.13%
2015-01
|
-38.85%
2016-07
|
2140 | 47.5% | 50.4% | |
| 东方通信(600776) | 12.68 | 2025-09-30 | 2015-01-05 |
日K
分K
|
41.88
2019-03-08
|
3.70
2018-10-19
|
182.8M
2019-02-27
|
1.7M
2020-02-03
|
+11.32%
2016-02-26
|
-10.12%
2016-01-04
|
+121.60%
2019-02
|
-32.14%
2016-01
|
2599 | 48.9% | 48.7% | |
| 华测检测(300012) | 12.86 | 2025-09-30 | 2015-01-05 |
日K
分K
|
35.30
2021-05-25
|
3.21
2015-09-02
|
221.7M
2015-08-03
|
0.3M
2015-07-28
|
+15.16%
2024-09-26
|
-49.80%
2015-05-22
|
+46.88%
2024-09
|
-42.10%
2015-04
|
2569 | 48.1% | 49.1% | |
| 诚意药业(603811) | 12.95 | 2025-09-30 | 2017-03-15 |
日K
分K
|
46.26
2017-03-30
|
5.78
2024-02-06
|
96.6M
2025-08-06
|
0.0M
2017-03-17
|
+46.26%
2019-04-03
|
-30.12%
2018-06-15
|
+156.08%
2017-03
|
-32.24%
2017-05
|
2067 | 49.3% | 48.9% | |
| 博敏电子(603936) | 13.16 | 2025-09-30 | 2015-12-09 |
日K
分K
|
72.99
2016-01-08
|
5.29
2024-02-06
|
209.2M
2025-07-04
|
0.0M
2015-12-10
|
+10.05%
2024-03-25
|
-29.29%
2018-05-10
|
+341.69%
2015-12
|
-32.50%
2024-01
|
2276 | 49.9% | 48.1% | |
| 丰华股份(600615) | 13.36 | 2025-09-30 | 2015-01-05 |
日K
分K
|
35.95
2015-06-15
|
5.16
2021-01-14
|
44.3M
2023-09-25
|
0.0M
2019-04-29
|
+10.30%
2015-08-28
|
-17.00%
2025-05-09
|
+40.12%
2021-05
|
-31.53%
2019-05
|
2586 | 49.3% | 48.2% | |
| 吉祥航空(603885) | 13.60 | 2025-09-30 | 2015-05-27 |
日K
分K
|
28.61
2015-06-19
|
5.75
2015-05-27
|
91.3M
2015-06-19
|
0.0M
2015-06-01
|
+10.09%
2015-05-27
|
-10.04%
2016-01-04
|
+221.96%
2015-06
|
-21.74%
2021-07
|
2494 | 47.3% | 50.8% | |
| 神州信息(000555) | 13.73 | 2025-09-30 | 2015-01-05 |
日K
分K
|
62.52
2015-05-22
|
7.07
2024-02-06
|
141.7M
2025-03-24
|
0.5M
2015-05-13
|
+10.05%
2019-08-27
|
-10.05%
2015-09-09
|
+53.24%
2018-03
|
-32.44%
2016-01
|
2398 | 49.9% | 48.4% | |
| 南都物业(603506) | 13.81 | 2025-09-30 | 2018-02-01 |
日K
分K
|
31.95
2018-06-06
|
6.53
2024-02-07
|
36.4M
2024-05-17
|
0.0M
2018-02-02
|
+10.06%
2024-05-07
|
-30.11%
2019-05-17
|
+36.32%
2018-02
|
-19.67%
2024-01
|
1847 | 48.9% | 49.1% | |
| 潮宏基(002345) | 14.29 | 2025-09-30 | 2015-01-05 |
日K
分K
|
19.58
2015-05-21
|
3.11
2020-04-28
|
135.9M
2022-08-18
|
0.6M
2015-10-29
|
+10.09%
2022-01-05
|
-11.27%
2025-06-05
|
+27.85%
2024-09
|
-34.63%
2016-01
|
2405 | 46.4% | 49.9% | |
| 好利来(002729) | 14.38 | 2025-09-30 | 2015-01-05 |
日K
分K
|
41.38
2016-05-04
|
6.21
2018-10-12
|
54.5M
2025-01-24
|
0.1M
2015-07-14
|
+10.06%
2018-06-11
|
-10.15%
2018-03-20
|
+50.03%
2015-05
|
-41.87%
2018-02
|
2494 | 48.0% | 49.8% | |
| 亚辉龙(688575) | 14.55 | 2025-09-30 | 2021-05-17 |
日K
分K
|
52.71
2021-05-17
|
13.95
2025-04-07
|
41.4M
2022-12-09
|
0.5M
2021-09-28
|
+20.00%
2022-01-11
|
-16.46%
2022-01-18
|
+27.66%
2022-11
|
-32.28%
2021-06
|
1037 | 45.6% | 52.4% | |
| 桂林三金(002275) | 14.58 | 2025-09-30 | 2015-01-05 |
日K
分K
|
37.49
2015-06-02
|
10.59
2022-04-26
|
49.3M
2023-11-24
|
0.1M
2019-11-28
|
+10.04%
2020-05-14
|
-11.50%
2023-11-23
|
+30.46%
2015-05
|
-28.56%
2015-06
|
2599 | 49.9% | 47.3% | |
| 帅丰电器(605336) | 15.05 | 2025-09-30 | 2020-10-19 |
日K
分K
|
29.60
2020-10-20
|
9.29
2024-09-18
|
40.7M
2024-12-16
|
0.4M
2024-09-12
|
+10.04%
2024-04-09
|
-10.01%
2024-12-10
|
+18.86%
2024-09
|
-20.57%
2024-01
|
1193 | 47.3% | 51.0% | |
| 龙净环保(600388) | 15.09 | 2025-09-30 | 2015-01-05 |
日K
分K
|
29.87
2015-06-05
|
7.44
2018-10-19
|
165.6M
2015-03-03
|
1.1M
2015-07-13
|
+10.09%
2015-05-21
|
-10.17%
2015-07-06
|
+49.63%
2022-05
|
-30.40%
2015-06
|
2578 | 48.1% | 48.7% | |
| Zenner Metering Technology Shanghai Ltd(301303) | 15.67 | 2025-09-30 | 2023-02-20 |
日K
分K
|
28.29
2023-02-20
|
9.30
2024-02-06
|
59.7M
2023-02-20
|
0.5M
2024-09-20
|
+11.63%
2024-09-18
|
-17.25%
2025-04-07
|
+21.96%
2024-09
|
-20.02%
2023-02
|
625 | 46.7% | 50.6% | |
| 新宝股份(002705) | 15.72 | 2025-09-30 | 2015-01-05 |
日K
分K
|
57.95
2021-01-22
|
6.56
2018-10-17
|
42.1M
2025-06-26
|
0.3M
2018-02-14
|
+10.09%
2015-07-07
|
-39.01%
2015-05-12
|
+37.88%
2020-04
|
-30.75%
2015-05
|
2601 | 48.1% | 50.2% | |
| 高澜股份(300499) | 32.52 | 2025-09-30 | 2016-02-02 |
日K
分K
|
65.00
2016-06-28
|
5.33
2018-09-18
|
138.7M
2023-04-27
|
0.0M
2016-02-04
|
+20.03%
2024-10-30
|
-35.61%
2018-05-28
|
+154.27%
2016-02
|
-43.58%
2017-05
|
2336 | 49.1% | 49.5% | |
| 久吾高科(300631) | 32.82 | 2025-09-30 | 2017-03-23 |
日K
分K
|
66.50
2021-08-13
|
8.97
2017-03-23
|
38.8M
2025-08-19
|
0.0M
2017-03-29
|
+20.02%
2025-05-19
|
-19.10%
2025-04-07
|
+99.22%
2021-07
|
-25.74%
2022-04
|
2062 | 49.0% | 50.1% | |
| 倍加洁(603059) | 33.26 | 2025-09-30 | 2018-03-02 |
日K
分K
|
49.47
2025-08-07
|
15.50
2022-04-27
|
19.6M
2025-08-07
|
0.1M
2018-03-02
|
+10.03%
2024-02-08
|
-10.03%
2019-04-19
|
+52.07%
2018-03
|
-23.28%
2018-06
|
1831 | 50.2% | 48.3% | |
| Penghua Qianhai Wanke REITs Closed(184801) | 101.12 | 2025-07-07 | 2015-09-30 |
日K
分K
|
120.20
2016-10-11
|
86.01
2018-06-19
|
0.6M
2023-02-21
|
0.0M
2017-06-21
|
+2.82%
2019-01-09
|
-7.71%
2020-01-13
|
+5.30%
2019-02
|
-6.27%
2019-03
|
2367 | 49.9% | 44.7% | |
| 杭齿前进(601177) | 18.35 | 2025-09-30 | 2015-01-05 |
日K
分K
|
25.10
2025-03-07
|
5.40
2018-10-12
|
130.7M
2025-03-05
|
0.4M
2018-09-07
|
+11.33%
2016-01-12
|
-10.29%
2015-09-10
|
+44.39%
2018-11
|
-25.92%
2019-04
|
2598 | 49.6% | 47.7% | |
| 先锋电子(002767) | 19.08 | 2025-09-30 | 2015-06-12 |
日K
分K
|
54.02
2016-12-21
|
8.35
2022-04-27
|
41.8M
2025-03-26
|
0.0M
2015-06-15
|
+10.04%
2015-09-07
|
-10.04%
2024-02-05
|
+103.01%
2015-06
|
-39.79%
2015-08
|
2494 | 51.8% | 46.5% | |
| Shandong Weigao Blood Purification(603014) | 38.52 | 2025-09-30 | 2025-05-19 |
日K
分K
|
49.99
2025-05-19
|
35.00
2025-06-19
|
26.6M
2025-05-19
|
1.7M
2025-07-16
|
+5.59%
2025-09-01
|
-6.13%
2025-05-20
|
-
-
|
-
-
|
83 | 48.2% | 45.8% | |
| 声迅股份(003004) | 19.37 | 2025-09-30 | 2020-11-26 |
日K
分K
|
56.85
2020-12-07
|
13.02
2024-02-08
|
16.1M
2022-11-23
|
0.0M
2025-05-06
|
+10.02%
2023-11-29
|
-10.02%
2024-02-28
|
+29.72%
2024-03
|
-27.58%
2024-01
|
1165 | 50.0% | 48.9% | |
| 新泉股份(603179) | 83.04 | 2025-09-30 | 2017-03-17 |
日K
分K
|
73.50
2025-09-09
|
8.82
2019-08-15
|
59.0M
2025-09-09
|
0.0M
2017-03-21
|
+39.24%
2020-05-29
|
-26.53%
2020-04-28
|
+137.13%
2017-03
|
-34.19%
2020-03
|
2065 | 47.2% | 51.7% | |
| 曼恩斯特(301325) | 64.53 | 2025-09-30 | 2023-05-12 |
日K
分K
|
103.57
2023-07-03
|
29.75
2024-09-20
|
22.2M
2025-02-20
|
0.5M
2023-12-26
|
+20.01%
2024-11-08
|
-20.00%
2025-04-07
|
+22.57%
2024-09
|
-24.11%
2024-01
|
571 | 45.2% | 53.4% | |
| 原尚股份(603813) | 21.82 | 2025-09-30 | 2017-09-18 |
日K
分K
|
55.58
2017-10-13
|
7.50
2024-02-08
|
17.2M
2018-05-28
|
0.0M
2017-09-19
|
+10.04%
2024-04-11
|
-10.02%
2024-02-07
|
+135.72%
2017-09
|
-25.05%
2017-11
|
1938 | 51.5% | 46.6% | |
| 杰克股份(603337) | 47.57 | 2025-09-30 | 2017-01-19 |
日K
分K
|
51.76
2025-08-13
|
14.76
2017-05-11
|
37.9M
2017-01-25
|
0.0M
2017-01-20
|
+10.03%
2017-01-19
|
-30.20%
2017-05-08
|
+37.46%
2020-08
|
-26.62%
2017-05
|
2085 | 48.0% | 50.4% | |
| Zhejiang Top CloudAgri Technology Co Ltd(301556) | 95.04 | 2025-09-30 | 2024-10-17 |
日K
分K
|
172.63
2024-10-18
|
71.56
2024-11-01
|
15.8M
2024-10-17
|
0.5M
2025-05-16
|
+20.00%
2024-11-08
|
-23.30%
2024-10-18
|
+6.29%
2024-11
|
-43.56%
2024-10
|
224 | 50.4% | 47.3% | |
| 海川智能(300720) | 24.05 | 2025-09-30 | 2017-11-06 |
日K
分K
|
29.86
2018-05-29
|
6.75
2020-02-04
|
41.2M
2020-11-02
|
0.0M
2017-11-07
|
+20.02%
2021-09-24
|
-42.48%
2019-05-06
|
+97.78%
2017-11
|
-38.47%
2019-05
|
1899 | 49.7% | 48.8% | |
| 吉大正元(003029) | 24.53 | 2025-09-30 | 2020-12-24 |
日K
分K
|
44.30
2022-11-22
|
11.76
2024-02-07
|
66.2M
2025-06-27
|
0.1M
2020-12-28
|
+10.03%
2024-07-22
|
-10.01%
2024-06-04
|
+61.06%
2020-12
|
-31.41%
2021-01
|
1146 | 47.5% | 51.1% | |
| 星源卓镁(301398) | 51.70 | 2025-09-30 | 2022-12-15 |
日K
分K
|
87.44
2023-08-03
|
27.00
2024-02-06
|
17.0M
2025-09-10
|
0.4M
2024-08-14
|
+20.00%
2025-02-19
|
-30.81%
2025-05-15
|
+89.96%
2023-07
|
-24.64%
2024-01
|
666 | 49.8% | 48.9% | |
| 康众医疗(688607) | 27.47 | 2025-09-30 | 2021-02-01 |
日K
分K
|
85.22
2021-02-01
|
9.71
2024-02-06
|
15.7M
2021-02-01
|
0.3M
2022-04-19
|
+20.04%
2024-02-08
|
-30.53%
2021-02-01
|
+38.97%
2021-08
|
-57.05%
2021-02
|
1103 | 47.7% | 51.2% | |
| 麦加芯彩(603062) | 55.27 | 2025-09-30 | 2023-11-07 |
日K
分K
|
93.00
2023-11-07
|
27.28
2024-09-18
|
19.4M
2023-11-07
|
0.3M
2025-02-12
|
+10.01%
2024-02-08
|
-12.98%
2023-11-07
|
+24.85%
2024-09
|
-29.98%
2024-01
|
452 | 48.2% | 49.3% | |
| 福光股份(688010) | 30.21 | 2025-09-30 | 2019-07-22 |
日K
分K
|
95.21
2019-08-16
|
12.85
2024-09-18
|
29.2M
2024-11-01
|
0.2M
2022-12-27
|
+49.36%
2019-07-23
|
-20.01%
2020-02-03
|
+55.74%
2019-07
|
-34.57%
2024-01
|
1493 | 47.9% | 51.0% | |
| 五 粮 液(000858) | 121.48 | 2025-09-30 | 2015-01-05 |
日K
分K
|
357.19
2021-02-18
|
20.21
2015-02-06
|
181.6M
2015-04-16
|
6.6M
2016-01-07
|
+10.00%
2019-03-18
|
-10.02%
2015-07-03
|
+36.56%
2024-09
|
-25.97%
2021-07
|
2543 | 48.8% | 50.5% | |
| 昀冢科技(688260) | 32.21 | 2025-09-30 | 2021-04-06 |
日K
分K
|
39.90
2023-11-07
|
9.75
2024-02-08
|
22.4M
2025-02-12
|
0.2M
2022-04-19
|
+20.02%
2021-05-13
|
-20.00%
2025-04-07
|
+82.75%
2023-10
|
-42.06%
2021-04
|
1079 | 46.5% | 51.8% | |
| Xinlei Compressor Co Ltd(301317) | 33.23 | 2025-09-30 | 2023-01-19 |
日K
分K
|
45.60
2025-05-14
|
10.29
2024-02-06
|
29.5M
2025-05-09
|
0.1M
2024-09-11
|
+20.01%
2025-05-08
|
-19.60%
2025-04-07
|
+19.75%
2024-09
|
-25.18%
2024-01
|
642 | 45.8% | 52.6% | |