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 | ||||||
| ICBC Credit Suisse Pure Bond(164810) | 1.01 | 2025-09-30 | 2020-10-12 |
日K
分K
|
1.25
2021-09-02
|
0.92
2020-10-16
|
0.7M
2022-04-28
|
0.0M
2020-10-26
|
+10.00%
2021-05-31
|
-10.02%
2021-07-01
|
+3.47%
2024-03
|
-10.03%
2021-09
|
1067 | 40.0% | 36.6% | |
| Bingshan Refrigeration and Heat Transfer Technologies Co Ltd(200530) | 1.76 | 2025-09-30 | 2015-05-15 |
日K
分K
|
6.66
2015-06-08
|
1.33
2024-07-09
|
10.7M
2015-05-22
|
0.0M
2024-09-20
|
+10.25%
2015-07-08
|
-10.11%
2015-07-01
|
+18.04%
2015-05
|
-28.36%
2015-06
|
2504 | 38.5% | 40.1% | |
| 本钢板Ｂ(200761) | 1.28 | 2025-09-30 | 2015-04-15 |
日K
分K
|
4.86
2015-06-05
|
1.13
2024-09-03
|
13.3M
2021-08-27
|
0.0M
2022-12-29
|
+9.84%
2021-07-30
|
-25.27%
2022-06-01
|
+37.74%
2021-04
|
-20.46%
2022-06
|
2509 | 39.5% | 40.5% | |
| 粤照明Ｂ(200541) | 2.30 | 2025-09-30 | 2015-05-27 |
日K
分K
|
10.47
2015-06-12
|
1.85
2024-02-05
|
6.7M
2015-07-13
|
0.0M
2024-09-13
|
+10.09%
2015-07-08
|
-10.03%
2015-07-14
|
+19.26%
2020-12
|
-20.36%
2015-06
|
2499 | 40.8% | 41.1% | |
| 深深宝Ｂ(200019) | 3.41 | 2025-09-30 | 2015-06-02 |
日K
分K
|
7.64
2015-06-05
|
2.82
2020-03-19
|
4.3M
2016-01-29
|
0.0M
2019-10-08
|
+10.02%
2015-07-09
|
-10.14%
2015-07-07
|
+26.64%
2015-10
|
-25.89%
2018-04
|
2344 | 41.4% | 41.8% | |
| 锦盛新材(300849) | 13.90 | 2025-09-30 | 2020-07-10 |
日K
分K
|
27.25
2020-10-23
|
7.56
2024-02-06
|
25.6M
2020-10-23
|
0.0M
2020-07-13
|
+20.02%
2020-10-20
|
-20.02%
2025-06-30
|
+41.49%
2020-07
|
-17.18%
2024-10
|
1258 | 48.9% | 47.7% | |
| 蠡湖股份(300694) | 12.02 | 2025-09-30 | 2018-10-15 |
日K
分K
|
30.31
2019-04-17
|
6.80
2024-02-06
|
77.1M
2024-11-21
|
0.1M
2018-10-16
|
+20.02%
2024-11-11
|
-20.01%
2025-04-07
|
+96.77%
2018-10
|
-26.56%
2018-11
|
1681 | 49.7% | 48.6% | |
| 红土盐田港REIT(180301) | 2.30 | 2025-09-30 | 2021-06-21 |
日K
分K
|
4.22
2022-02-10
|
1.95
2024-01-10
|
58.8M
2025-02-06
|
0.5M
2025-08-12
|
+6.55%
2022-03-21
|
-6.62%
2022-03-15
|
+17.64%
2022-01
|
-12.78%
2024-01
|
1027 | 44.2% | 51.8% | |
| 合纵科技(300477) | 2.03 | 2025-09-30 | 2015-06-10 |
日K
分K
|
30.72
2016-06-07
|
1.59
2025-04-30
|
273.6M
2025-03-27
|
0.0M
2015-06-11
|
+152.36%
2017-12-15
|
-60.65%
2017-12-18
|
+159.08%
2015-06
|
-42.73%
2016-06
|
2387 | 48.4% | 47.6% | |
| 红日药业(300026) | 3.69 | 2025-09-30 | 2015-01-05 |
日K
分K
|
22.97
2015-03-25
|
2.92
2019-01-31
|
671.4M
2022-03-18
|
0.6M
2015-06-12
|
+20.06%
2022-03-16
|
-66.34%
2015-03-26
|
+78.36%
2021-12
|
-64.73%
2015-03
|
2531 | 45.7% | 48.0% | |
| 华夏合肥高新创新产业园封闭式基础设施(REITs)(180102) | 1.80 | 2025-09-30 | 2022-10-10 |
日K
分K
|
2.90
2022-10-11
|
1.54
2024-02-06
|
46.6M
2022-10-11
|
0.5M
2025-03-07
|
+5.07%
2024-02-08
|
-6.39%
2022-10-10
|
+16.64%
2024-02
|
-13.41%
2023-11
|
714 | 43.4% | 53.1% | |
| 上海石化(600688) | 2.70 | 2025-09-30 | 2015-01-05 |
日K
分K
|
12.20
2015-06-29
|
2.38
2024-02-05
|
676.7M
2015-06-29
|
1.9M
2019-07-31
|
+10.13%
2021-08-06
|
-10.17%
2015-07-14
|
+76.90%
2015-04
|
-26.54%
2015-07
|
2601 | 45.3% | 45.9% | |
| 超频三(300647) | 6.95 | 2025-09-30 | 2017-05-03 |
日K
分K
|
21.41
2018-06-28
|
2.78
2024-02-08
|
147.1M
2024-06-04
|
0.0M
2017-05-04
|
+20.10%
2024-04-22
|
-32.52%
2018-04-11
|
+167.64%
2017-05
|
-30.25%
2018-07
|
1994 | 49.5% | 48.9% | |
| 晶华微(688130) | 24.62 | 2025-09-30 | 2022-07-29 |
日K
分K
|
72.59
2022-08-05
|
16.18
2024-09-18
|
12.4M
2024-10-22
|
0.1M
2024-05-17
|
+20.01%
2024-12-17
|
-28.59%
2024-07-09
|
+30.70%
2024-09
|
-34.81%
2024-07
|
759 | 46.6% | 51.8% | |
| 中国核电(601985) | 8.71 | 2025-09-30 | 2015-06-10 |
日K
分K
|
14.38
2015-07-01
|
4.02
2020-06-01
|
1,773.5M
2015-07-01
|
0.4M
2015-06-11
|
+10.07%
2015-06-16
|
-10.01%
2015-08-24
|
+167.83%
2015-06
|
-21.10%
2015-07
|
2496 | 45.9% | 48.6% | |
| 中铁特货(001213) | 4.17 | 2025-09-30 | 2021-09-08 |
日K
分K
|
9.19
2021-09-15
|
3.55
2024-02-06
|
282.4M
2021-09-15
|
3.4M
2022-10-11
|
+10.11%
2023-07-26
|
-10.00%
2021-09-15
|
+17.52%
2024-09
|
-14.71%
2021-10
|
972 | 45.0% | 44.9% | |
| 森赫股份(301056) | 12.65 | 2025-09-30 | 2021-09-07 |
日K
分K
|
16.66
2021-09-07
|
5.35
2024-02-08
|
42.6M
2021-09-07
|
0.5M
2022-09-20
|
+20.00%
2023-07-20
|
-18.97%
2025-04-07
|
+25.17%
2023-07
|
-24.97%
2021-09
|
973 | 49.9% | 47.4% | |
| Huatai Zijin Suzhou Hengtai Rental(508085) | 3.85 | 2025-09-30 | 2025-05-21 |
日K
分K
|
4.40
2025-05-26
|
3.55
2025-05-21
|
25.3M
2025-05-23
|
0.3M
2025-09-08
|
+9.99%
2025-05-22
|
-3.76%
2025-08-18
|
-
-
|
-
-
|
81 | 34.6% | 54.3% | |
| 国泰君安东久新经济REIT(508088) | 3.88 | 2025-09-30 | 2022-10-14 |
日K
分K
|
4.15
2022-10-19
|
2.62
2024-02-02
|
86.6M
2022-10-14
|
0.4M
2025-07-16
|
+6.08%
2024-02-08
|
-4.06%
2024-01-09
|
+15.25%
2024-02
|
-14.86%
2024-01
|
710 | 48.9% | 47.9% | |
| Gfund Railway Construction Chongqing Yusui Expressway Closed end Infrastructure(508008) | 8.05 | 2025-09-30 | 2022-07-08 |
日K
分K
|
10.22
2022-09-09
|
7.24
2023-06-27
|
23.4M
2022-07-08
|
0.1M
2023-12-12
|
+2.94%
2024-02-08
|
-10.81%
2024-04-03
|
+13.42%
2023-07
|
-11.51%
2023-06
|
774 | 47.5% | 49.7% | |
| 华夏中国交建REIT(508018) | 5.35 | 2025-09-30 | 2022-04-28 |
日K
分K
|
10.12
2022-04-28
|
4.59
2024-01-25
|
72.1M
2022-04-28
|
0.6M
2025-05-09
|
+5.38%
2024-02-08
|
-4.43%
2023-04-25
|
+15.54%
2024-02
|
-12.84%
2023-04
|
821 | 38.7% | 58.1% | |
| 凯普生物(300639) | 5.66 | 2025-09-30 | 2017-04-12 |
日K
分K
|
47.86
2020-07-13
|
4.32
2024-07-25
|
115.3M
2024-08-16
|
0.0M
2017-04-13
|
+61.24%
2020-07-08
|
-55.71%
2021-04-22
|
+84.04%
2017-04
|
-51.54%
2020-11
|
2050 | 48.0% | 50.0% | |
| 大北农(002385) | 4.08 | 2025-09-30 | 2015-01-05 |
日K
分K
|
18.19
2015-03-25
|
3.09
2019-01-07
|
800.5M
2020-01-09
|
2.1M
2015-03-06
|
+10.08%
2019-04-16
|
-32.44%
2015-04-28
|
+39.23%
2019-04
|
-34.63%
2015-04
|
2578 | 46.5% | 48.7% | |
| 永东股份(002753) | 6.93 | 2025-09-30 | 2015-05-19 |
日K
分K
|
37.70
2015-06-12
|
4.53
2024-02-07
|
56.0M
2022-06-23
|
0.0M
2015-05-21
|
+10.10%
2024-02-08
|
-37.58%
2016-05-06
|
+114.40%
2015-05
|
-38.44%
2016-05
|
2512 | 50.3% | 47.0% | |
| 金海环境(603311) | 11.31 | 2025-09-30 | 2015-05-18 |
日K
分K
|
52.22
2015-06-15
|
6.40
2024-02-07
|
33.2M
2017-03-07
|
0.0M
2015-05-21
|
+10.06%
2024-03-12
|
-10.03%
2024-02-05
|
+135.82%
2015-05
|
-31.59%
2015-08
|
2508 | 49.5% | 48.8% | |
| 金鹰重工(301048) | 11.72 | 2025-09-30 | 2021-08-18 |
日K
分K
|
23.16
2021-09-03
|
6.99
2024-02-06
|
78.7M
2025-08-11
|
0.8M
2023-01-17
|
+20.02%
2023-04-19
|
-18.09%
2025-04-07
|
+32.13%
2024-09
|
-19.67%
2021-08
|
987 | 47.5% | 49.8% | |
| 利仁科技(001259) | 26.00 | 2025-09-30 | 2022-08-31 |
日K
分K
|
47.03
2022-09-22
|
18.03
2024-09-18
|
12.6M
2022-09-20
|
0.1M
2022-09-01
|
+10.01%
2022-09-21
|
-10.01%
2022-09-28
|
+12.28%
2024-11
|
-13.22%
2024-03
|
736 | 50.1% | 48.5% | |
| 东宝生物(300239) | 5.41 | 2025-09-30 | 2015-01-05 |
日K
分K
|
17.51
2015-04-07
|
3.39
2018-10-19
|
104.5M
2020-09-10
|
0.6M
2018-02-14
|
+20.06%
2020-08-27
|
-47.13%
2015-04-08
|
+29.06%
2016-03
|
-40.57%
2015-04
|
2537 | 50.4% | 46.1% | |
| 浙江力诺(300838) | 14.58 | 2025-09-30 | 2020-06-08 |
日K
分K
|
33.30
2020-07-13
|
8.85
2024-02-06
|
17.5M
2020-06-19
|
0.0M
2020-06-09
|
+16.63%
2024-02-08
|
-13.79%
2024-02-05
|
+57.67%
2020-06
|
-25.08%
2024-01
|
1280 | 50.5% | 47.7% | |
| ST国重装(601399) | 3.28 | 2025-09-30 | 2020-06-08 |
日K
分K
|
9.59
2020-06-08
|
2.31
2024-02-05
|
596.6M
2025-07-24
|
0.6M
2020-06-11
|
+10.14%
2021-08-16
|
-10.03%
2025-04-07
|
+21.34%
2024-09
|
-20.98%
2020-06
|
1279 | 42.7% | 47.4% | |
| 开普云(688228) | 205.00 | 2025-09-30 | 2020-03-30 |
日K
分K
|
158.40
2025-08-29
|
26.71
2022-04-27
|
13.6M
2025-08-28
|
0.1M
2020-12-30
|
+20.01%
2025-02-05
|
-19.99%
2025-04-07
|
+44.18%
2024-02
|
-33.55%
2024-01
|
1315 | 48.1% | 50.9% | |
| 嘉必优(688089) | 25.55 | 2025-09-30 | 2019-12-19 |
日K
分K
|
69.30
2022-01-18
|
9.98
2024-02-06
|
28.0M
2024-11-13
|
0.1M
2021-04-14
|
+20.00%
2022-05-10
|
-30.93%
2022-03-02
|
+46.16%
2021-11
|
-42.68%
2022-03
|
1375 | 48.2% | 50.7% | |
| 读客文化(301025) | 9.72 | 2025-09-30 | 2021-07-19 |
日K
分K
|
31.66
2021-07-19
|
5.18
2024-02-08
|
58.1M
2025-03-25
|
1.0M
2022-07-14
|
+20.03%
2021-11-04
|
-25.77%
2021-07-19
|
+52.92%
2024-03
|
-28.74%
2022-09
|
1009 | 48.2% | 50.0% | |
| 普瑞眼科(301239) | 36.60 | 2025-09-30 | 2022-07-05 |
日K
分K
|
144.88
2023-05-16
|
28.48
2024-09-18
|
22.8M
2022-07-05
|
0.3M
2023-03-23
|
+20.00%
2022-07-13
|
-19.25%
2024-10-09
|
+53.38%
2024-09
|
-27.58%
2024-10
|
777 | 46.7% | 52.3% | |
| 威奥股份(605001) | 7.55 | 2025-09-30 | 2020-05-22 |
日K
分K
|
21.62
2020-05-26
|
3.71
2024-02-08
|
91.2M
2024-12-25
|
0.3M
2021-05-12
|
+10.11%
2024-04-17
|
-10.06%
2025-04-07
|
+57.56%
2022-11
|
-20.38%
2022-12
|
1291 | 47.7% | 48.6% | |
| 贵州三力(603439) | 12.65 | 2025-09-30 | 2020-04-28 |
日K
分K
|
44.10
2020-07-10
|
8.82
2020-04-28
|
63.0M
2025-07-11
|
0.1M
2020-04-29
|
+10.03%
2022-11-09
|
-10.02%
2020-12-07
|
+90.48%
2020-05
|
-30.75%
2022-04
|
1306 | 49.0% | 49.2% | |
| Huaxia Shenzhen International(180302) | 3.15 | 2025-09-30 | 2024-07-09 |
日K
分K
|
3.32
2025-06-23
|
2.21
2024-07-19
|
10.3M
2025-01-22
|
0.0M
2024-07-25
|
+4.34%
2025-02-10
|
-3.41%
2024-07-15
|
+9.17%
2024-12
|
-5.27%
2024-11
|
289 | 50.5% | 43.6% | |
| GF Chengdu High Tech Investment(180106) | 3.80 | 2025-09-30 | 2024-12-19 |
日K
分K
|
4.49
2025-04-01
|
3.25
2024-12-19
|
4.7M
2025-01-03
|
0.0M
2025-04-10
|
+4.17%
2025-01-09
|
-3.68%
2025-07-14
|
+1.68%
2024-12
|
1.68%
2024-12
|
179 | 50.8% | 45.3% | |
| 司尔特(002538) | 5.27 | 2025-09-30 | 2015-01-05 |
日K
分K
|
20.58
2015-06-12
|
3.90
2018-10-19
|
168.9M
2016-10-26
|
0.8M
2015-07-14
|
+10.11%
2018-07-26
|
-10.07%
2020-02-03
|
+64.15%
2021-08
|
-31.63%
2018-06
|
2554 | 48.2% | 47.6% | |
| Zheshang Securities Shanghai Hangzhou Ningbo Hangzhou Huizhou Expressway Closed(508001) | 6.99 | 2025-09-30 | 2022-09-26 |
日K
分K
|
9.20
2022-12-12
|
6.70
2024-12-10
|
5.3M
2024-06-04
|
0.1M
2025-05-30
|
+2.45%
2025-06-10
|
-11.18%
2024-06-26
|
+6.33%
2023-07
|
-11.58%
2024-06
|
719 | 46.6% | 49.9% | |
| 欢乐家(300997) | 18.02 | 2025-09-30 | 2021-06-02 |
日K
分K
|
33.17
2021-06-02
|
9.25
2024-09-18
|
63.3M
2021-06-02
|
0.8M
2024-08-20
|
+20.02%
2025-09-04
|
-18.96%
2024-02-05
|
+52.65%
2024-11
|
-39.48%
2021-06
|
1041 | 47.2% | 51.1% | |
| HuaAn Bailian Consumption(508002) | 3.03 | 2025-09-30 | 2024-08-16 |
日K
分K
|
3.73
2025-06-16
|
2.17
2024-12-05
|
31.7M
2024-08-16
|
0.0M
2024-09-13
|
+4.71%
2025-07-31
|
-3.41%
2025-08-18
|
+7.89%
2024-12
|
-3.15%
2024-08
|
262 | 47.3% | 45.4% | |
| Sinochem Equipment Technology Qingdao Co Ltd(600579) | 8.48 | 2025-09-30 | 2015-01-05 |
日K
分K
|
25.00
2015-06-15
|
4.00
2021-02-08
|
135.1M
2024-12-25
|
0.2M
2015-07-08
|
+10.10%
2021-03-11
|
-11.00%
2025-08-04
|
+60.32%
2024-12
|
-29.47%
2018-01
|
2426 | 47.9% | 49.5% | |
| 大众B股(900903) | 0.22 | 2025-09-30 | 2015-01-05 |
日K
分K
|
1.31
2015-06-03
|
0.14
2024-06-25
|
30.9M
2015-04-14
|
0.0M
2023-01-12
|
+10.02%
2015-06-30
|
-10.12%
2024-04-30
|
+41.49%
2015-05
|
-29.06%
2015-06
|
2599 | 41.8% | 45.0% | |
| 耀皮B股(900918) | 0.38 | 2025-09-30 | 2015-01-05 |
日K
分K
|
1.05
2015-06-12
|
0.23
2023-10-26
|
8.3M
2015-04-14
|
0.0M
2023-04-26
|
+10.06%
2015-03-30
|
-10.05%
2015-12-09
|
+32.44%
2015-04
|
-18.02%
2015-06
|
2601 | 44.7% | 44.3% | |
| 红阳能源(600758) | 3.79 | 2025-09-30 | 2015-01-05 |
日K
分K
|
24.27
2015-06-12
|
2.44
2024-02-06
|
221.0M
2019-04-23
|
0.2M
2015-07-08
|
+10.16%
2021-04-12
|
-10.10%
2024-02-05
|
+69.86%
2019-04
|
-30.15%
2021-01
|
2578 | 48.8% | 46.5% | |
| 读者传媒(603999) | 6.43 | 2025-09-30 | 2015-12-10 |
日K
分K
|
32.71
2016-01-07
|
3.94
2018-10-19
|
96.6M
2016-01-05
|
0.0M
2015-12-11
|
+10.11%
2018-10-19
|
-10.02%
2019-04-26
|
+317.95%
2015-12
|
-38.22%
2016-01
|
2370 | 48.5% | 48.7% | |
| 正平股份(603843) | 5.43 | 2025-09-30 | 2016-09-05 |
日K
分K
|
34.39
2016-11-11
|
1.59
2024-02-08
|
196.3M
2022-02-21
|
0.0M
2016-09-08
|
+10.18%
2024-04-18
|
-27.32%
2017-06-13
|
+137.98%
2016-09
|
-26.92%
2017-06
|
2100 | 47.0% | 49.0% | |
| Mubang High tech Co Ltd(603398) | 8.95 | 2025-09-30 | 2015-12-09 |
日K
分K
|
59.86
2016-01-07
|
4.25
2025-06-16
|
93.4M
2025-05-13
|
0.0M
2015-12-11
|
+10.12%
2018-11-29
|
-29.37%
2017-06-15
|
+359.37%
2015-12
|
-33.29%
2016-01
|
2252 | 48.1% | 50.5% | |
| AVIC ESR Warehouse and Logistics(508078) | 3.21 | 2025-09-30 | 2025-01-24 |
日K
分K
|
3.60
2025-06-20
|
2.89
2025-01-24
|
11.1M
2025-03-27
|
0.1M
2025-07-18
|
+3.82%
2025-02-11
|
-3.21%
2025-08-18
|
-
-
|
-
-
|
154 | 47.4% | 46.1% | |