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 | ||||||
| 宇邦新材(301266) | 34.20 | 2025-09-30 | 2022-06-08 |
日K
分K
|
90.99
2023-01-09
|
26.05
2025-04-09
|
18.4M
2024-11-06
|
0.5M
2022-12-22
|
+20.00%
2023-12-26
|
-20.00%
2025-04-07
|
+33.06%
2022-07
|
-30.70%
2024-01
|
796 | 46.7% | 52.1% | |
| 锴威特(688693) | 39.20 | 2025-09-30 | 2023-08-18 |
日K
分K
|
96.99
2023-08-18
|
20.50
2024-04-16
|
14.2M
2023-08-18
|
0.4M
2024-01-04
|
+20.01%
2024-06-14
|
-20.01%
2025-04-07
|
+46.08%
2024-06
|
-30.41%
2024-08
|
503 | 46.5% | 52.7% | |
| 海辰药业(300584) | 56.09 | 2025-09-30 | 2017-01-12 |
日K
分K
|
87.40
2022-03-17
|
8.89
2017-01-12
|
41.9M
2025-06-10
|
0.0M
2017-01-13
|
+20.02%
2024-08-26
|
-20.00%
2022-03-08
|
+159.33%
2017-01
|
-39.37%
2022-04
|
2107 | 48.4% | 50.5% | |
| 先导智能(300450) | 62.22 | 2025-09-30 | 2015-05-18 |
日K
分K
|
88.80
2021-11-08
|
4.67
2015-05-18
|
358.5M
2025-09-08
|
0.0M
2015-05-20
|
+20.01%
2025-09-05
|
-45.17%
2016-07-20
|
+135.76%
2015-05
|
-43.95%
2019-05
|
2366 | 48.5% | 50.3% | |
| Huadian New Energy(600930) | 6.39 | 2025-09-30 | - |
日K
分K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| CICC China Green Dev(180606) | 4.00 | 2025-09-30 | - |
日K
分K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| *ST雅博(002323) | 1.71 | 2025-09-30 | 2015-01-21 |
日K
分K
|
39.69
2015-05-12
|
0.92
2024-05-30
|
580.6M
2024-01-09
|
0.0M
2018-07-11
|
+10.40%
2024-08-29
|
-63.34%
2015-05-12
|
+49.90%
2016-03
|
-60.36%
2018-07
|
2214 | 45.8% | 48.7% | |
| 金洲管道(002443) | 7.72 | 2025-09-30 | 2015-01-05 |
日K
分K
|
20.35
2015-12-22
|
4.61
2024-02-06
|
137.3M
2015-07-13
|
0.5M
2015-11-26
|
+10.08%
2019-03-01
|
-10.05%
2022-04-20
|
+42.75%
2015-04
|
-38.93%
2016-01
|
2437 | 49.4% | 46.1% | |
| 金固股份(002488) | 12.37 | 2025-09-30 | 2015-01-05 |
日K
分K
|
49.99
2015-05-27
|
4.12
2024-07-25
|
129.7M
2019-11-04
|
0.2M
2015-07-14
|
+10.13%
2017-08-15
|
-32.90%
2016-09-09
|
+71.77%
2015-05
|
-43.32%
2020-12
|
2576 | 47.7% | 49.1% | |
| 慈文传媒(002343) | 7.80 | 2025-09-30 | 2015-01-05 |
日K
分K
|
79.48
2015-11-23
|
3.62
2022-04-26
|
180.7M
2025-02-24
|
0.1M
2015-11-11
|
+10.10%
2022-04-26
|
-29.12%
2016-05-26
|
+63.47%
2015-07
|
-31.47%
2022-09
|
2506 | 46.4% | 51.7% | |
| 大华股份(002236) | 20.15 | 2025-09-30 | 2015-01-05 |
日K
分K
|
43.88
2015-04-07
|
10.84
2018-10-30
|
465.7M
2025-03-07
|
5.5M
2016-12-20
|
+10.04%
2018-10-30
|
-60.90%
2015-04-30
|
+42.47%
2023-03
|
-27.11%
2015-06
|
2598 | 48.6% | 50.2% | |
| 中泰化学(002092) | 4.60 | 2025-09-30 | 2015-01-05 |
日K
分K
|
19.14
2017-08-04
|
3.31
2024-09-18
|
290.1M
2024-05-27
|
0.5M
2024-05-22
|
+10.07%
2016-02-15
|
-10.05%
2015-07-10
|
+32.60%
2017-07
|
-27.42%
2015-06
|
2502 | 47.4% | 48.8% | |
| 宝塔实业(000595) | 4.86 | 2025-09-30 | 2015-01-05 |
日K
分K
|
14.88
2015-04-17
|
1.43
2020-05-15
|
251.9M
2022-08-18
|
0.4M
2015-12-24
|
+10.18%
2020-02-10
|
-50.43%
2015-05-12
|
+118.39%
2022-05
|
-38.59%
2015-05
|
2449 | 47.0% | 48.8% | |
| 国际医学(000516) | 4.85 | 2025-09-30 | 2015-01-05 |
日K
分K
|
34.50
2015-04-23
|
3.92
2020-04-28
|
236.3M
2025-02-21
|
0.6M
2022-01-17
|
+10.10%
2015-09-16
|
-58.90%
2015-05-18
|
+53.81%
2020-07
|
-57.78%
2015-05
|
2427 | 47.0% | 48.8% | |
| 中公教育(002607) | 2.76 | 2025-09-30 | 2015-01-05 |
日K
分K
|
43.58
2020-11-05
|
1.34
2024-07-09
|
2,016.4M
2024-12-09
|
0.9M
2018-05-23
|
+10.34%
2024-07-19
|
-38.89%
2015-03-11
|
+77.40%
2018-05
|
-36.05%
2021-07
|
2430 | 46.4% | 50.3% | |
| 居然之家(000785) | 2.88 | 2025-09-30 | 2015-01-05 |
日K
分K
|
23.50
2015-06-15
|
2.20
2024-09-18
|
753.2M
2025-02-14
|
0.1M
2019-01-24
|
+10.18%
2024-07-02
|
-10.07%
2025-04-07
|
+58.39%
2019-01
|
-26.57%
2015-07
|
2590 | 47.9% | 47.7% | |
| 南国置业(002305) | 2.04 | 2025-09-30 | 2015-01-05 |
日K
分K
|
12.95
2015-06-12
|
1.16
2025-04-09
|
560.9M
2024-05-07
|
1.4M
2018-09-13
|
+10.37%
2024-04-18
|
-10.13%
2019-04-25
|
+72.20%
2022-11
|
-28.17%
2016-01
|
2572 | 44.6% | 48.0% | |
| 东港股份(002117) | 11.48 | 2025-09-30 | 2015-01-05 |
日K
分K
|
53.33
2015-06-12
|
5.41
2024-02-06
|
183.7M
2023-02-15
|
0.7M
2017-06-29
|
+10.06%
2021-06-02
|
-33.66%
2017-05-02
|
+28.28%
2015-11
|
-39.66%
2017-05
|
2591 | 47.2% | 50.1% | |
| TCL中环(002129) | 9.05 | 2025-09-30 | 2015-01-05 |
日K
分K
|
56.24
2021-08-30
|
5.20
2018-10-19
|
435.1M
2024-10-28
|
2.6M
2015-04-23
|
+10.06%
2018-02-26
|
-20.59%
2022-04-07
|
+38.50%
2015-04
|
-33.88%
2015-06
|
2167 | 48.2% | 50.0% | |
| 天音控股(000829) | 9.60 | 2025-09-30 | 2015-01-05 |
日K
分K
|
27.85
2021-09-09
|
4.54
2019-01-31
|
204.0M
2023-11-23
|
0.7M
2017-04-12
|
+10.07%
2021-05-12
|
-10.05%
2018-06-14
|
+138.10%
2021-08
|
-38.66%
2015-06
|
2362 | 48.5% | 49.4% | |
| 金 螳 螂(002081) | 3.50 | 2025-09-30 | 2015-01-05 |
日K
分K
|
36.89
2015-03-31
|
2.81
2024-09-18
|
187.4M
2020-08-11
|
3.3M
2019-06-18
|
+10.08%
2022-04-28
|
-26.90%
2015-05-07
|
+33.84%
2016-03
|
-29.27%
2015-08
|
2575 | 45.9% | 49.1% | |
| 日海智能(002313) | 10.84 | 2025-09-30 | 2015-01-05 |
日K
分K
|
33.88
2018-01-09
|
4.64
2024-02-08
|
129.3M
2025-08-08
|
0.0M
2022-05-09
|
+10.08%
2024-09-11
|
-10.09%
2018-06-08
|
+33.78%
2016-07
|
-33.68%
2022-04
|
2468 | 48.7% | 48.9% | |
| 苏宁易购(002024) | 1.73 | 2025-09-30 | 2015-01-05 |
日K
分K
|
23.54
2015-06-11
|
1.12
2024-06-25
|
856.0M
2015-08-17
|
1.6M
2022-05-06
|
+10.06%
2021-07-15
|
-10.02%
2015-06-26
|
+40.91%
2022-11
|
-23.13%
2022-05
|
2576 | 44.2% | 47.9% | |
| 宇顺电子(002289) | 37.28 | 2025-09-30 | 2015-01-05 |
日K
分K
|
42.68
2015-06-03
|
2.47
2024-07-16
|
109.0M
2015-11-11
|
0.1M
2015-10-09
|
+10.07%
2019-01-28
|
-32.79%
2015-06-05
|
+34.22%
2015-05
|
-28.28%
2024-04
|
2225 | 48.2% | 48.5% | |
| 泰山石油(000554) | 6.65 | 2025-09-30 | 2015-01-05 |
日K
分K
|
20.35
2015-06-25
|
3.88
2020-02-04
|
160.7M
2025-06-17
|
1.4M
2015-07-08
|
+10.11%
2020-03-31
|
-10.08%
2020-01-23
|
+28.84%
2015-10
|
-32.45%
2015-07
|
2601 | 51.0% | 45.8% | |
| 盐 田 港(000088) | 4.43 | 2025-09-30 | 2015-01-05 |
日K
分K
|
14.98
2015-07-01
|
3.91
2020-04-28
|
229.1M
2015-07-08
|
1.5M
2019-11-27
|
+10.09%
2020-06-10
|
-17.20%
2019-04-30
|
+40.84%
2020-07
|
-32.87%
2015-07
|
2587 | 47.1% | 46.8% | |
| 世联行(002285) | 2.40 | 2025-09-30 | 2015-01-05 |
日K
分K
|
30.49
2015-05-13
|
1.49
2024-07-09
|
339.1M
2022-03-31
|
3.0M
2019-07-23
|
+10.18%
2023-08-11
|
-27.06%
2015-05-13
|
+68.22%
2015-03
|
-47.69%
2021-09
|
2581 | 46.3% | 49.3% | |
| 天健集团(000090) | 3.62 | 2025-09-30 | 2015-01-05 |
日K
分K
|
27.17
2015-04-17
|
3.20
2024-09-11
|
202.4M
2022-05-16
|
2.1M
2017-02-03
|
+10.16%
2018-07-18
|
-28.27%
2015-04-20
|
+36.25%
2020-04
|
-21.48%
2016-01
|
2589 | 46.2% | 48.4% | |
| 海普瑞(002399) | 11.96 | 2025-09-30 | 2015-01-05 |
日K
分K
|
40.49
2015-04-27
|
6.89
2024-02-05
|
59.6M
2020-08-07
|
0.5M
2018-04-12
|
+10.04%
2025-02-19
|
-38.50%
2015-04-30
|
+34.22%
2018-05
|
-30.30%
2024-01
|
2436 | 49.1% | 48.8% | |
| 国农科技(000004) | 11.12 | 2025-09-30 | 2015-01-05 |
日K
分K
|
52.83
2015-12-23
|
7.19
2025-05-07
|
57.9M
2024-09-24
|
0.0M
2022-05-06
|
+10.05%
2024-06-14
|
-10.04%
2024-06-05
|
+98.15%
2020-02
|
-35.69%
2022-04
|
2399 | 49.4% | 48.9% | |
| 漳泽电力(000767) | 2.84 | 2025-09-30 | 2015-01-05 |
日K
分K
|
12.00
2015-06-15
|
2.03
2020-02-04
|
456.6M
2021-01-11
|
0.9M
2019-11-13
|
+10.15%
2021-03-02
|
-10.08%
2020-01-22
|
+51.71%
2020-12
|
-23.63%
2016-01
|
2599 | 45.6% | 45.9% | |
| 科华生物(002022) | 6.40 | 2025-09-30 | 2015-01-05 |
日K
分K
|
64.00
2015-06-15
|
4.88
2025-04-09
|
98.4M
2020-01-22
|
0.5M
2022-05-09
|
+10.06%
2024-02-07
|
-10.01%
2016-02-25
|
+37.38%
2020-01
|
-36.31%
2022-04
|
2586 | 49.2% | 48.2% | |
| 山东章鼓(002598) | 11.70 | 2025-09-30 | 2015-01-05 |
日K
分K
|
19.40
2015-06-12
|
5.40
2020-02-04
|
108.4M
2025-08-18
|
0.2M
2018-09-14
|
+10.05%
2022-07-15
|
-10.04%
2024-02-05
|
+50.15%
2021-07
|
-31.50%
2016-01
|
2525 | 50.9% | 46.3% | |
| 三维工程(002469) | 8.76 | 2025-09-30 | 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% | |
| 瑞康医药(002589) | 2.83 | 2025-09-30 | 2015-01-05 |
日K
分K
|
39.37
2015-04-14
|
2.05
2024-02-06
|
479.3M
2022-07-12
|
0.3M
2015-10-09
|
+10.18%
2024-03-26
|
-55.55%
2015-04-13
|
+42.79%
2015-05
|
-41.96%
2015-04
|
2507 | 45.0% | 49.7% | |
| 新北洋(002376) | 7.60 | 2025-09-30 | 2015-01-05 |
日K
分K
|
32.00
2015-06-08
|
4.30
2024-02-06
|
254.0M
2025-06-13
|
0.3M
2015-05-08
|
+10.10%
2024-04-16
|
-10.06%
2025-04-07
|
+43.11%
2015-05
|
-27.24%
2016-01
|
2550 | 48.9% | 48.0% | |
| 山东海化(000822) | 5.54 | 2025-09-30 | 2015-01-05 |
日K
分K
|
16.00
2021-09-14
|
3.30
2020-05-25
|
169.2M
2017-07-27
|
1.5M
2019-11-13
|
+10.10%
2021-02-19
|
-10.07%
2020-01-21
|
+47.06%
2020-07
|
-28.14%
2016-01
|
2602 | 48.0% | 47.7% | |
| 晨鸣纸业(000488) | 2.09 | 2025-09-30 | 2015-01-05 |
日K
分K
|
13.99
2015-06-15
|
1.65
2025-04-09
|
231.7M
2021-02-22
|
1.0M
2025-02-21
|
+10.10%
2020-07-10
|
-33.52%
2016-07-08
|
+42.65%
2021-02
|
-24.40%
2016-07
|
2595 | 47.6% | 47.5% | |
| Guangdong Zhongnan Iron & Steel Co Ltd(000717) | 2.72 | 2025-09-30 | 2015-01-05 |
日K
分K
|
11.58
2015-06-02
|
1.60
2024-09-09
|
442.0M
2024-12-10
|
0.8M
2016-06-14
|
+10.26%
2024-08-23
|
-10.06%
2015-08-18
|
+92.68%
2024-09
|
-28.95%
2016-06
|
2516 | 46.3% | 48.1% | |
| 三 力 士(002224) | 4.45 | 2025-09-30 | 2015-01-05 |
日K
分K
|
25.88
2015-12-23
|
3.49
2024-07-26
|
164.2M
2025-05-27
|
0.6M
2015-11-24
|
+10.09%
2025-02-20
|
-10.03%
2019-10-16
|
+33.96%
2015-04
|
-23.05%
2016-01
|
2502 | 48.1% | 47.5% | |
| 人人乐(002336) | 0.36 | 2025-07-03 | 2015-01-05 |
日K
分K
|
26.83
2015-06-08
|
0.34
2025-06-23
|
70.4M
2022-12-14
|
0.0M
2024-04-23
|
+10.10%
2021-11-03
|
-11.00%
2017-04-21
|
+133.62%
2022-12
|
-47.82%
2015-08
|
2455 | 48.0% | 47.9% | |
| 齐峰新材(002521) | 8.94 | 2025-09-30 | 2015-01-05 |
日K
分K
|
22.20
2015-06-15
|
4.58
2022-04-27
|
89.7M
2016-06-30
|
0.4M
2015-07-15
|
+10.05%
2016-06-13
|
-10.03%
2021-09-24
|
+34.59%
2016-06
|
-29.34%
2015-06
|
2595 | 48.5% | 47.2% | |
| 棕榈股份(002431) | 2.42 | 2025-09-30 | 2015-01-05 |
日K
分K
|
26.98
2015-03-25
|
1.39
2024-06-26
|
496.5M
2022-05-20
|
0.1M
2015-11-26
|
+10.20%
2022-04-27
|
-59.86%
2015-03-26
|
+70.28%
2016-03
|
-54.96%
2015-03
|
2455 | 46.2% | 48.1% | |
| 天邦股份(002124) | 2.92 | 2025-09-30 | 2015-01-05 |
日K
分K
|
22.59
2019-04-24
|
1.96
2024-07-08
|
356.0M
2024-03-22
|
0.4M
2018-11-15
|
+10.12%
2025-05-08
|
-56.27%
2015-05-04
|
+57.34%
2019-03
|
-44.77%
2016-05
|
2573 | 45.8% | 49.7% | |
| 新 希 望(000876) | 9.80 | 2025-09-30 | 2015-01-05 |
日K
分K
|
42.20
2020-09-02
|
5.59
2018-10-19
|
255.4M
2025-04-09
|
3.7M
2018-09-13
|
+10.17%
2015-07-08
|
-49.49%
2015-05-12
|
+48.19%
2020-02
|
-50.80%
2015-05
|
2468 | 47.0% | 49.2% | |
| TPV Technology Co Ltd(000727) | 2.76 | 2025-09-30 | 2015-01-05 |
日K
分K
|
12.52
2015-04-14
|
1.14
2018-10-19
|
912.4M
2023-10-16
|
2.0M
2015-07-08
|
+10.32%
2018-09-28
|
-47.74%
2015-05-06
|
+51.32%
2019-02
|
-43.98%
2015-05
|
2533 | 43.9% | 47.8% | |
| 新华联(000620) | 1.62 | 2025-09-30 | 2015-01-05 |
日K
分K
|
19.84
2015-06-11
|
0.97
2023-05-19
|
420.7M
2022-09-28
|
0.7M
2015-08-14
|
+10.29%
2021-10-19
|
-10.16%
2023-04-19
|
+63.64%
2022-09
|
-43.71%
2023-04
|
2578 | 43.8% | 49.1% | |
| 林州重机(002535) | 3.99 | 2025-09-30 | 2015-01-05 |
日K
分K
|
16.05
2015-06-18
|
1.20
2020-05-20
|
245.9M
2023-07-14
|
0.1M
2015-11-17
|
+10.16%
2023-06-07
|
-19.01%
2015-05-06
|
+45.14%
2023-06
|
-29.59%
2015-06
|
2497 | 48.5% | 44.6% | |
| 金正大(002470) | 1.72 | 2025-09-30 | 2015-01-05 |
日K
分K
|
23.40
2015-04-17
|
1.02
2020-12-17
|
445.7M
2024-12-09
|
1.3M
2021-12-29
|
+10.32%
2024-04-30
|
-49.08%
2015-04-28
|
+84.83%
2021-08
|
-43.95%
2015-04
|
2500 | 44.2% | 48.0% | |
| 冀中能源(000937) | 5.89 | 2025-09-30 | 2015-01-05 |
日K
分K
|
10.60
2021-09-23
|
2.92
2020-04-28
|
479.1M
2021-09-15
|
2.8M
2018-12-26
|
+10.07%
2022-01-28
|
-14.85%
2022-06-21
|
+85.60%
2021-09
|
-23.92%
2015-07
|
2603 | 47.6% | 47.5% | |