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 | ||||||
| 金陵药业(000919) | 6.85 | 2025-09-30 | 2015-01-05 |
日K
分K
|
30.47
2015-06-05
|
5.38
2024-02-06
|
104.0M
2022-11-25
|
0.5M
2018-10-10
|
+10.04%
2021-04-20
|
-10.67%
2015-06-19
|
+37.30%
2021-04
|
-27.07%
2015-06
|
2573 | 49.3% | 47.1% | |
| 沙钢股份(002075) | 5.62 | 2025-09-30 | 2015-01-05 |
日K
分K
|
24.96
2015-06-18
|
2.84
2024-02-06
|
368.0M
2021-07-13
|
0.1M
2016-01-27
|
+10.08%
2015-01-29
|
-30.09%
2015-05-13
|
+83.03%
2015-03
|
-46.86%
2016-01
|
1917 | 45.9% | 49.7% | |
| *ST慧业(000816) | 3.09 | 2025-09-30 | 2015-01-05 |
日K
分K
|
17.20
2015-06-08
|
1.17
2020-04-02
|
466.3M
2020-12-18
|
1.0M
2020-10-28
|
+10.30%
2020-08-19
|
-10.16%
2024-04-09
|
+58.06%
2018-02
|
-30.77%
2018-05
|
2588 | 44.8% | 47.2% | |
| 积成电子(002339) | 7.79 | 2025-09-30 | 2015-01-05 |
日K
分K
|
56.70
2015-06-15
|
4.34
2022-04-27
|
209.2M
2024-12-19
|
0.8M
2019-08-13
|
+10.11%
2019-03-08
|
-15.37%
2017-04-25
|
+60.22%
2022-07
|
-30.97%
2022-08
|
2552 | 49.5% | 48.0% | |
| YONFER Agricultural Technology Co Ltd(000902) | 13.97 | 2025-09-30 | 2015-01-05 |
日K
分K
|
26.02
2015-04-07
|
6.14
2020-02-04
|
94.0M
2021-07-12
|
1.6M
2018-03-30
|
+10.11%
2015-04-23
|
-50.89%
2015-04-10
|
+34.66%
2015-03
|
-34.52%
2015-04
|
2576 | 48.0% | 49.4% | |
| 森源电气(002358) | 4.94 | 2025-09-30 | 2015-01-05 |
日K
分K
|
41.88
2015-03-06
|
2.27
2022-04-27
|
231.1M
2025-01-23
|
0.6M
2021-04-30
|
+10.08%
2024-10-15
|
-48.73%
2015-03-13
|
+41.50%
2022-11
|
-41.78%
2015-03
|
2426 | 48.2% | 48.0% | |
| 丰乐种业(000713) | 6.82 | 2025-09-30 | 2015-01-05 |
日K
分K
|
21.87
2015-06-12
|
3.09
2018-10-19
|
245.4M
2022-04-21
|
0.9M
2017-12-07
|
+10.10%
2019-05-09
|
-28.92%
2020-05-28
|
+113.64%
2019-05
|
-35.31%
2020-05
|
2560 | 51.6% | 44.8% | |
| 合肥百货(000417) | 5.92 | 2025-09-30 | 2015-01-05 |
日K
分K
|
19.19
2015-06-15
|
3.82
2024-02-06
|
142.8M
2023-01-17
|
0.8M
2015-07-14
|
+10.11%
2023-01-16
|
-10.04%
2022-04-21
|
+24.71%
2024-11
|
-22.97%
2016-01
|
2597 | 49.7% | 45.5% | |
| 好想你(002582) | 9.30 | 2025-09-30 | 2015-01-05 |
日K
分K
|
32.00
2015-04-15
|
4.28
2024-09-18
|
173.2M
2025-03-03
|
0.2M
2016-02-24
|
+10.11%
2016-02-29
|
-49.57%
2015-04-28
|
+50.00%
2015-05
|
-44.54%
2015-04
|
2468 | 47.2% | 50.0% | |
| Gansu Yatai Industrial Development Co Ltd(000691) | 12.41 | 2025-09-30 | 2015-01-05 |
日K
分K
|
13.78
2015-12-28
|
2.21
2025-04-09
|
83.6M
2015-08-20
|
0.2M
2017-11-21
|
+10.12%
2018-10-25
|
-10.11%
2024-02-27
|
+39.05%
2020-07
|
-39.69%
2018-06
|
2522 | 49.0% | 46.7% | |
| 国脉科技(002093) | 11.26 | 2025-09-30 | 2015-01-05 |
日K
分K
|
30.76
2015-05-29
|
4.71
2022-04-27
|
277.8M
2025-03-20
|
0.4M
2015-05-21
|
+10.07%
2022-12-15
|
-10.04%
2019-04-29
|
+80.93%
2015-03
|
-44.66%
2015-06
|
2573 | 49.7% | 47.7% | |
| 黔轮胎Ａ(000589) | 4.50 | 2025-09-30 | 2015-01-05 |
日K
分K
|
15.88
2015-06-17
|
3.05
2018-06-22
|
215.2M
2019-05-14
|
0.9M
2018-09-12
|
+10.12%
2019-06-04
|
-18.49%
2020-03-12
|
+30.30%
2020-07
|
-27.99%
2015-07
|
2597 | 48.5% | 45.4% | |
| 世荣兆业(002016) | 6.11 | 2025-09-30 | 2015-01-05 |
日K
分K
|
22.95
2015-06-15
|
3.93
2024-02-08
|
87.8M
2025-02-13
|
0.5M
2021-10-14
|
+10.09%
2024-06-14
|
-10.06%
2024-02-05
|
+47.96%
2015-10
|
-34.98%
2016-01
|
2584 | 47.6% | 48.1% | |
| 嘉应制药(002198) | 6.19 | 2025-09-30 | 2015-01-05 |
日K
分K
|
20.88
2015-06-05
|
3.92
2020-05-26
|
146.2M
2018-05-25
|
0.3M
2018-02-14
|
+10.08%
2024-05-15
|
-10.06%
2021-04-19
|
+41.72%
2019-03
|
-35.71%
2018-05
|
2513 | 46.9% | 48.7% | |
| 高鸿股份(000851) | 0.38 | 2025-09-26 | 2015-01-05 |
日K
分K
|
27.79
2015-06-11
|
0.65
2025-09-11
|
388.5M
2023-09-13
|
0.4M
2024-05-07
|
+10.08%
2018-10-30
|
-31.06%
2016-04-07
|
+35.26%
2020-11
|
-52.31%
2024-05
|
2496 | 48.5% | 48.4% | |
| 粤宏远Ａ(000573) | 4.15 | 2025-09-30 | 2015-01-05 |
日K
分K
|
12.31
2015-06-12
|
2.00
2024-02-08
|
265.0M
2025-01-10
|
1.0M
2018-08-31
|
+10.18%
2019-09-12
|
-10.13%
2024-02-05
|
+48.22%
2015-03
|
-21.60%
2022-04
|
2601 | 47.8% | 46.3% | |
| 东易日盛(002713) | 5.70 | 2025-09-30 | 2015-01-05 |
日K
分K
|
57.60
2015-05-28
|
1.96
2024-07-17
|
119.9M
2024-12-09
|
0.3M
2018-09-20
|
+10.19%
2024-07-18
|
-35.47%
2017-12-26
|
+73.97%
2015-05
|
-35.85%
2015-06
|
2567 | 47.0% | 50.4% | |
| 中粮生化(000930) | 5.95 | 2025-09-30 | 2015-01-05 |
日K
分K
|
29.20
2015-08-17
|
4.42
2024-09-18
|
248.7M
2020-08-06
|
3.2M
2019-10-23
|
+10.05%
2021-01-15
|
-10.03%
2015-09-10
|
+59.84%
2015-04
|
-24.85%
2015-09
|
2463 | 49.1% | 47.4% | |
| *ST云网(002306) | 1.80 | 2025-09-30 | 2015-01-05 |
日K
分K
|
9.94
2015-03-12
|
1.55
2025-04-29
|
257.8M
2024-01-02
|
0.2M
2020-02-03
|
+10.19%
2022-04-19
|
-10.10%
2024-12-12
|
+43.95%
2023-12
|
-39.73%
2016-01
|
2322 | 43.5% | 50.1% | |
| 渝三峡Ａ(000565) | 8.17 | 2025-09-30 | 2015-01-05 |
日K
分K
|
23.32
2015-06-17
|
3.44
2024-02-07
|
166.3M
2025-05-12
|
0.7M
2018-06-11
|
+10.10%
2025-04-25
|
-10.19%
2015-08-17
|
+52.63%
2015-05
|
-34.55%
2016-01
|
2471 | 48.8% | 47.1% | |
| 中国武夷(000797) | 2.76 | 2025-09-30 | 2015-01-05 |
日K
分K
|
31.32
2015-05-28
|
2.17
2024-02-06
|
474.3M
2022-12-01
|
0.8M
2015-07-07
|
+10.20%
2024-04-17
|
-50.00%
2015-05-28
|
+80.00%
2022-11
|
-43.28%
2015-05
|
2579 | 45.8% | 47.7% | |
| 国药一致(000028) | 25.00 | 2025-09-30 | 2015-01-05 |
日K
分K
|
94.11
2015-06-08
|
20.38
2022-04-26
|
26.1M
2023-03-17
|
0.3M
2017-01-24
|
+10.01%
2024-01-25
|
-24.71%
2021-05-06
|
+46.56%
2023-04
|
-15.44%
2015-06
|
2492 | 48.4% | 50.5% | |
| 本钢板材(000761) | 3.48 | 2025-09-30 | 2015-01-05 |
日K
分K
|
9.00
2015-06-05
|
2.18
2024-09-10
|
147.7M
2021-09-08
|
1.0M
2019-11-21
|
+10.12%
2021-04-22
|
-18.41%
2022-06-13
|
+52.79%
2024-09
|
-30.89%
2016-02
|
2574 | 45.6% | 47.0% | |
| 中文传媒(600373) | 10.16 | 2025-09-30 | 2015-01-05 |
日K
分K
|
39.50
2015-06-04
|
8.13
2022-10-25
|
110.3M
2023-04-14
|
1.2M
2016-09-14
|
+10.05%
2023-03-06
|
-10.03%
2023-12-21
|
+56.90%
2015-05
|
-28.31%
2015-06
|
2597 | 49.2% | 48.6% | |
| 国旅联合(600358) | 5.41 | 2025-09-30 | 2015-01-05 |
日K
分K
|
29.78
2015-06-16
|
2.23
2024-07-25
|
151.5M
2023-12-18
|
0.1M
2025-03-19
|
+10.15%
2025-01-14
|
-10.13%
2024-09-09
|
+61.43%
2015-10
|
-37.84%
2016-01
|
2339 | 47.7% | 47.4% | |
| 当代明诚(600136) | 1.81 | 2025-09-30 | 2015-01-05 |
日K
分K
|
37.50
2015-12-18
|
1.12
2024-04-22
|
87.6M
2023-01-13
|
0.0M
2022-05-06
|
+10.05%
2019-12-10
|
-10.05%
2022-04-14
|
+53.85%
2023-01
|
-33.05%
2022-05
|
2339 | 45.4% | 50.6% | |
| 普邦股份(002663) | 2.05 | 2025-09-30 | 2015-03-17 |
日K
分K
|
16.11
2015-05-27
|
1.13
2024-06-24
|
312.8M
2022-02-11
|
0.3M
2015-03-18
|
+10.19%
2022-04-26
|
-10.16%
2020-01-23
|
+62.99%
2015-03
|
-30.86%
2015-06
|
2395 | 45.1% | 46.5% | |
| 美康生物(300439) | 10.31 | 2025-09-30 | 2015-04-22 |
日K
分K
|
78.84
2015-05-28
|
7.28
2024-02-06
|
92.3M
2022-01-14
|
0.0M
2015-04-23
|
+20.00%
2022-01-14
|
-15.36%
2025-04-07
|
+140.93%
2015-05
|
-32.01%
2015-06
|
2526 | 49.4% | 49.0% | |
| 博济医药(300404) | 10.00 | 2025-09-30 | 2015-04-24 |
日K
分K
|
42.43
2015-06-01
|
3.59
2015-04-24
|
86.2M
2025-03-10
|
0.0M
2015-04-29
|
+160.20%
2017-12-11
|
-54.99%
2017-12-12
|
+511.25%
2015-05
|
-48.31%
2015-06
|
2459 | 48.8% | 48.8% | |
| 星光农机(603789) | 5.71 | 2025-09-30 | 2015-04-27 |
日K
分K
|
107.91
2015-05-28
|
4.77
2025-05-07
|
64.2M
2023-12-22
|
0.0M
2015-04-28
|
+10.05%
2022-08-19
|
-18.23%
2015-08-27
|
+263.05%
2015-05
|
-49.39%
2015-08
|
2507 | 46.7% | 48.5% | |
| 凌云B股(900957) | 0.09 | 2025-06-09 | 2015-01-05 |
日K
分K
|
1.77
2015-12-25
|
0.09
2025-06-09
|
15.7M
2015-04-14
|
0.0M
2025-04-28
|
+10.37%
2024-06-06
|
-10.22%
2024-06-14
|
+42.93%
2015-05
|
-42.62%
2024-05
|
2532 | 42.9% | 51.5% | |
| 锦港B股(900952) | 0.03 | 2025-07-18 | 2015-01-05 |
日K
分K
|
1.02
2015-05-28
|
0.02
2025-06-30
|
19.7M
2025-06-30
|
0.0M
2024-06-07
|
+12.00%
2025-07-04
|
-53.33%
2025-06-30
|
+33.66%
2015-04
|
-41.61%
2024-06
|
2497 | 41.1% | 44.6% | |
| 振华B股(900947) | 0.28 | 2025-09-30 | 2015-01-05 |
日K
分K
|
0.95
2015-06-08
|
0.18
2024-01-23
|
36.5M
2015-04-14
|
0.1M
2019-11-15
|
+9.97%
2015-03-31
|
-17.31%
2018-01-08
|
+31.63%
2015-04
|
-19.12%
2015-07
|
2601 | 43.1% | 42.1% | |
| 天雁B股(900946) | 0.25 | 2025-09-30 | 2015-01-05 |
日K
分K
|
0.96
2015-05-22
|
0.09
2024-06-07
|
12.1M
2015-04-14
|
0.0M
2019-10-17
|
+10.07%
2021-10-19
|
-10.06%
2015-06-19
|
+34.63%
2015-04
|
-22.28%
2023-05
|
2597 | 42.5% | 44.7% | |
| 华电B股(900937) | 0.17 | 2025-09-30 | 2015-01-05 |
日K
分K
|
0.93
2015-06-25
|
0.10
2019-12-03
|
26.5M
2015-06-25
|
0.0M
2018-09-06
|
+10.34%
2020-04-03
|
-10.10%
2020-06-16
|
+49.25%
2015-04
|
-22.34%
2022-01
|
2590 | 40.7% | 43.0% | |
| 百联B股(900923) | 0.61 | 2025-09-30 | 2015-01-05 |
日K
分K
|
2.79
2015-06-12
|
0.38
2024-06-06
|
10.2M
2017-02-20
|
0.0M
2019-10-16
|
+10.04%
2020-06-30
|
-10.04%
2020-02-03
|
+31.68%
2020-07
|
-14.73%
2015-06
|
2566 | 45.2% | 48.8% | |
| 国新B股(900913) | 0.24 | 2025-09-30 | 2015-01-05 |
日K
分K
|
2.52
2015-05-28
|
0.15
2024-04-25
|
11.9M
2022-08-24
|
0.0M
2018-09-07
|
+10.13%
2020-09-07
|
-30.73%
2022-05-13
|
+32.56%
2020-07
|
-30.68%
2015-06
|
2600 | 42.1% | 47.4% | |
| 外高B股(900912) | 0.74 | 2025-09-30 | 2015-01-05 |
日K
分K
|
3.50
2015-06-15
|
0.60
2023-12-27
|
12.4M
2015-04-14
|
0.0M
2021-12-30
|
+10.03%
2019-03-25
|
-10.58%
2022-04-25
|
+30.65%
2015-04
|
-19.66%
2015-07
|
2587 | 46.2% | 46.2% | |
| 利亚德(300296) | 7.23 | 2025-09-30 | 2015-01-05 |
日K
分K
|
35.45
2015-04-14
|
3.82
2024-09-18
|
962.6M
2024-12-16
|
0.4M
2015-07-13
|
+19.95%
2021-08-16
|
-77.33%
2015-04-14
|
+45.07%
2015-05
|
-77.14%
2015-04
|
2531 | 47.9% | 48.9% | |
| 飞力达(300240) | 7.82 | 2025-09-30 | 2015-01-05 |
日K
分K
|
22.33
2015-06-12
|
3.88
2024-02-06
|
139.4M
2025-05-15
|
0.6M
2018-05-02
|
+20.05%
2025-05-14
|
-26.69%
2015-04-29
|
+67.70%
2015-03
|
-32.29%
2019-11
|
2450 | 49.8% | 48.2% | |
| 新集能源(601918) | 6.23 | 2025-09-30 | 2015-01-05 |
日K
分K
|
19.04
2015-06-25
|
2.32
2020-06-12
|
480.4M
2015-08-11
|
2.7M
2016-05-03
|
+10.17%
2019-10-16
|
-10.07%
2015-08-19
|
+45.01%
2015-04
|
-30.66%
2016-05
|
2587 | 47.3% | 47.2% | |
| 中国汽研(601965) | 17.88 | 2025-09-30 | 2015-01-05 |
日K
分K
|
26.24
2023-03-07
|
5.35
2018-10-17
|
52.9M
2016-03-21
|
0.7M
2018-05-29
|
+53.19%
2015-02-10
|
-32.93%
2015-01-30
|
+54.36%
2015-02
|
-24.05%
2015-08
|
2601 | 48.4% | 49.2% | |
| 建设银行(601939) | 8.61 | 2025-09-30 | 2015-01-05 |
日K
分K
|
10.03
2025-07-11
|
4.40
2016-02-29
|
1,805.4M
2015-07-07
|
15.9M
2016-01-07
|
+10.01%
2015-07-03
|
-10.04%
2015-08-17
|
+22.08%
2018-01
|
-16.48%
2015-08
|
2601 | 47.0% | 45.4% | |
| 中远海发(601866) | 2.54 | 2025-09-30 | 2015-01-05 |
日K
分K
|
12.08
2015-04-29
|
1.81
2020-06-29
|
869.7M
2015-04-21
|
3.5M
2018-09-12
|
+10.36%
2015-07-22
|
-10.19%
2016-01-07
|
+107.48%
2015-04
|
-32.97%
2016-01
|
2493 | 43.0% | 46.5% | |
| 银禧科技(300221) | 8.30 | 2025-09-30 | 2015-01-05 |
日K
分K
|
30.60
2016-10-11
|
3.28
2024-02-08
|
167.4M
2020-10-29
|
0.2M
2015-07-14
|
+20.06%
2020-11-27
|
-19.43%
2025-04-07
|
+39.96%
2016-03
|
-26.57%
2024-01
|
2532 | 49.9% | 47.6% | |
| 理邦仪器(300206) | 11.90 | 2025-09-30 | 2015-01-05 |
日K
分K
|
33.75
2015-04-10
|
5.23
2018-10-19
|
91.5M
2024-11-26
|
0.4M
2018-12-26
|
+20.00%
2024-11-18
|
-57.33%
2015-04-29
|
+41.41%
2015-03
|
-53.37%
2015-04
|
2599 | 49.2% | 48.1% | |
| 华峰超纤(300180) | 7.33 | 2025-09-30 | 2015-01-05 |
日K
分K
|
25.26
2015-06-02
|
2.63
2024-02-06
|
600.8M
2024-10-15
|
0.8M
2015-03-26
|
+50.05%
2019-04-30
|
-39.02%
2016-04-05
|
+61.50%
2024-09
|
-40.33%
2015-06
|
2439 | 46.1% | 48.5% | |
| 滨化股份(601678) | 4.14 | 2025-09-30 | 2015-01-05 |
日K
分K
|
14.20
2021-09-23
|
3.04
2024-09-18
|
400.9M
2021-09-16
|
3.4M
2018-12-07
|
+10.08%
2016-06-07
|
-22.64%
2016-03-17
|
+54.25%
2021-08
|
-22.30%
2016-01
|
2597 | 46.8% | 48.2% | |
| 中国电建(601669) | 5.58 | 2025-09-30 | 2015-01-05 |
日K
分K
|
20.00
2015-05-04
|
3.40
2020-05-25
|
2,234.1M
2025-07-24
|
5.5M
2015-04-27
|
+10.25%
2016-01-19
|
-10.84%
2015-07-01
|
+81.53%
2015-04
|
-25.67%
2015-06
|
2586 | 42.6% | 50.9% | |
| 东吴证券(601555) | 9.80 | 2025-09-30 | 2015-01-05 |
日K
分K
|
30.00
2015-04-15
|
4.66
2018-10-19
|
400.1M
2023-07-31
|
4.0M
2018-09-11
|
+10.07%
2024-09-13
|
-10.41%
2015-06-23
|
+38.72%
2024-09
|
-29.62%
2015-08
|
2583 | 45.8% | 50.3% | |