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 | ||||||
| 唯赛勃(688718) | 15.00 | 2025-09-30 | 2021-07-28 |
日K
分K
|
49.30
2021-08-02
|
7.42
2024-09-18
|
31.6M
2021-07-28
|
0.2M
2024-08-21
|
+20.04%
2024-11-08
|
-15.53%
2025-04-07
|
+22.69%
2022-11
|
-27.71%
2022-04
|
1002 | 45.8% | 52.4% | |
| 亚士创能(603378) | 5.69 | 2025-09-30 | 2017-09-28 |
日K
分K
|
41.65
2020-09-03
|
4.75
2024-02-08
|
50.8M
2024-11-12
|
0.0M
2017-10-09
|
+10.10%
2024-02-08
|
-30.69%
2020-05-12
|
+75.04%
2020-07
|
-34.44%
2019-06
|
1931 | 47.7% | 50.6% | |
| 三角轮胎(601163) | 13.85 | 2025-09-30 | 2016-09-09 |
日K
分K
|
50.99
2016-09-20
|
10.07
2022-04-27
|
97.5M
2016-09-20
|
0.1M
2016-09-09
|
+10.04%
2023-01-04
|
-10.01%
2020-02-03
|
+20.61%
2016-09
|
-17.12%
2018-06
|
2187 | 49.3% | 47.9% | |
| 格林精密(300968) | 15.62 | 2025-09-30 | 2021-04-15 |
日K
分K
|
28.55
2024-11-06
|
6.08
2024-02-06
|
111.3M
2024-11-06
|
0.6M
2022-04-19
|
+20.02%
2023-09-25
|
-20.00%
2025-04-07
|
+52.72%
2024-10
|
-34.98%
2024-01
|
1073 | 49.1% | 49.1% | |
| 东航物流(601156) | 15.75 | 2025-09-30 | 2021-06-09 |
日K
分K
|
30.09
2021-06-15
|
11.03
2023-10-23
|
103.8M
2023-12-01
|
0.7M
2021-06-10
|
+10.02%
2021-09-09
|
-10.01%
2025-04-07
|
+19.53%
2024-09
|
-22.60%
2024-07
|
1036 | 46.2% | 50.4% | |
| 汇宇制药-W(688553) | 21.46 | 2025-09-30 | 2021-10-26 |
日K
分K
|
42.59
2021-10-26
|
9.45
2024-02-06
|
48.8M
2025-07-04
|
0.1M
2022-09-22
|
+20.03%
2024-10-21
|
-16.60%
2025-04-07
|
+21.56%
2024-09
|
-26.92%
2024-01
|
945 | 45.8% | 51.0% | |
| 长盛轴承(300718) | 90.54 | 2025-09-30 | 2017-11-06 |
日K
分K
|
118.00
2025-02-20
|
9.70
2020-04-28
|
72.6M
2024-12-30
|
0.0M
2017-11-07
|
+20.01%
2025-01-20
|
-34.67%
2019-05-13
|
+61.53%
2024-12
|
-25.82%
2019-05
|
1909 | 48.5% | 50.0% | |
| 信立泰(002294) | 60.35 | 2025-09-30 | 2015-01-05 |
日K
分K
|
59.94
2025-09-08
|
16.70
2020-02-03
|
38.0M
2015-07-13
|
1.0M
2016-01-07
|
+10.01%
2021-02-23
|
-10.02%
2020-01-22
|
+45.53%
2020-06
|
-20.67%
2015-06
|
2603 | 47.8% | 50.9% | |
| 软通动力(301236) | 55.15 | 2025-09-30 | 2022-03-15 |
日K
分K
|
80.50
2025-02-10
|
16.92
2022-10-10
|
205.3M
2024-10-17
|
1.4M
2022-09-09
|
+20.01%
2023-10-25
|
-20.00%
2024-10-10
|
+55.09%
2024-09
|
-32.49%
2024-01
|
851 | 48.8% | 50.8% | |
| 理工导航(688282) | 49.94 | 2025-09-30 | 2022-03-18 |
日K
分K
|
73.18
2023-05-08
|
15.18
2024-02-06
|
10.1M
2022-03-18
|
0.1M
2024-09-20
|
+17.16%
2023-04-20
|
-17.19%
2024-02-05
|
+52.73%
2022-10
|
-42.00%
2024-01
|
846 | 48.7% | 50.2% | |
| 神州数码(000034) | 44.85 | 2025-09-30 | 2015-01-05 |
日K
分K
|
60.49
2025-02-20
|
6.00
2015-02-05
|
164.3M
2025-02-11
|
0.3M
2017-07-18
|
+10.05%
2015-09-10
|
-10.03%
2015-09-14
|
+58.52%
2022-10
|
-23.72%
2017-07
|
2168 | 48.5% | 50.3% | |
| 世华科技(688093) | 39.89 | 2025-09-30 | 2020-09-30 |
日K
分K
|
45.47
2025-08-25
|
9.84
2024-02-06
|
36.6M
2020-09-30
|
0.1M
2022-04-06
|
+20.02%
2022-09-08
|
-16.70%
2025-04-07
|
+22.86%
2021-05
|
-27.94%
2024-01
|
1200 | 49.2% | 49.1% | |
| 昭衍新药(603127) | 35.30 | 2025-09-30 | 2017-08-25 |
日K
分K
|
130.01
2021-09-22
|
9.19
2017-08-25
|
74.9M
2025-05-30
|
0.0M
2017-08-28
|
+10.04%
2017-08-31
|
-28.57%
2019-07-10
|
+103.38%
2017-09
|
-31.58%
2020-07
|
1955 | 50.4% | 48.7% | |
| 泰恩康(301263) | 32.99 | 2025-09-30 | 2022-03-29 |
日K
分K
|
42.26
2025-07-17
|
11.65
2024-02-06
|
71.0M
2022-03-29
|
0.7M
2024-07-16
|
+19.99%
2022-04-06
|
-18.64%
2022-04-07
|
+54.41%
2022-06
|
-21.88%
2022-04
|
841 | 50.4% | 46.5% | |
| 争光股份(301092) | 29.94 | 2025-09-30 | 2021-11-02 |
日K
分K
|
59.70
2021-11-12
|
15.53
2024-02-06
|
19.1M
2021-11-12
|
0.3M
2023-12-27
|
+20.02%
2022-06-07
|
-15.88%
2024-04-16
|
+26.96%
2022-06
|
-26.01%
2024-01
|
940 | 49.8% | 49.4% | |
| 凯因科技(688687) | 28.00 | 2025-09-30 | 2021-02-08 |
日K
分K
|
70.00
2021-02-08
|
14.76
2022-10-11
|
27.9M
2021-02-08
|
0.2M
2021-10-11
|
+20.02%
2023-10-25
|
-23.52%
2021-02-08
|
+42.55%
2024-09
|
-34.51%
2024-01
|
1114 | 47.4% | 51.1% | |
| 珠城科技(301280) | 51.19 | 2025-09-30 | 2022-12-26 |
日K
分K
|
78.60
2025-03-07
|
23.70
2024-02-05
|
14.2M
2024-03-07
|
0.3M
2024-09-20
|
+20.01%
2024-03-06
|
-20.93%
2025-04-23
|
+20.62%
2024-09
|
-27.16%
2024-01
|
659 | 48.4% | 50.4% | |
| 顺网科技(300113) | 25.39 | 2025-09-30 | 2015-01-05 |
日K
分K
|
63.98
2015-04-13
|
8.78
2024-02-06
|
142.7M
2025-02-17
|
0.4M
2015-08-06
|
+20.04%
2021-09-03
|
-56.58%
2015-04-22
|
+97.90%
2015-11
|
-34.37%
2015-04
|
2508 | 48.4% | 50.5% | |
| 国恩股份(002768) | 49.16 | 2025-09-30 | 2015-06-30 |
日K
分K
|
60.78
2020-03-12
|
7.62
2015-06-30
|
63.2M
2020-03-10
|
0.0M
2015-07-01
|
+10.05%
2015-07-08
|
-10.04%
2015-07-07
|
+91.55%
2015-07
|
-37.17%
2015-08
|
2480 | 50.1% | 48.1% | |
| 亚通精工(603190) | 22.97 | 2025-09-30 | 2023-02-17 |
日K
分K
|
46.00
2023-02-20
|
17.32
2025-04-09
|
17.5M
2023-02-20
|
0.5M
2024-08-21
|
+10.02%
2023-06-08
|
-10.00%
2023-08-23
|
+21.77%
2024-09
|
-22.59%
2024-01
|
626 | 48.7% | 49.0% | |
| Jiangsu Hanbon Science and(688755) | 45.66 | 2025-09-30 | 2025-05-16 |
日K
分K
|
55.55
2025-05-16
|
43.49
2025-06-23
|
12.5M
2025-05-16
|
0.6M
2025-09-10
|
+7.67%
2025-08-15
|
-11.91%
2025-08-27
|
-
-
|
-
-
|
84 | 42.9% | 51.2% | |
| 信濠光电(301051) | 22.68 | 2025-09-30 | 2021-08-27 |
日K
分K
|
181.00
2021-08-27
|
17.42
2025-04-09
|
19.5M
2025-08-21
|
0.1M
2022-03-04
|
+20.00%
2022-06-16
|
-32.85%
2022-03-18
|
+32.46%
2021-10
|
-50.98%
2022-03
|
980 | 46.7% | 52.7% | |
| 松炀资源(603863) | 22.60 | 2025-09-30 | 2019-06-21 |
日K
分K
|
46.48
2024-03-25
|
6.72
2022-04-27
|
36.9M
2019-07-03
|
0.0M
2021-05-06
|
+10.04%
2025-04-30
|
-10.21%
2020-03-24
|
+61.06%
2019-06
|
-35.99%
2024-06
|
1492 | 48.9% | 48.0% | |
| 福元医药(601089) | 22.35 | 2025-09-30 | 2022-06-30 |
日K
分K
|
33.50
2025-08-14
|
12.13
2024-02-05
|
60.6M
2022-07-01
|
1.0M
2023-07-20
|
+10.03%
2025-06-18
|
-10.00%
2025-08-20
|
+20.17%
2023-04
|
-19.73%
2022-07
|
780 | 50.0% | 47.6% | |
| 强瑞技术(301128) | 86.96 | 2025-09-30 | 2021-11-10 |
日K
分K
|
117.98
2025-08-25
|
22.01
2024-02-06
|
18.1M
2025-08-19
|
0.2M
2022-08-04
|
+20.01%
2024-02-20
|
-27.48%
2025-05-16
|
+26.32%
2023-04
|
-28.32%
2022-01
|
934 | 49.3% | 50.1% | |
| 信捷电气(603416) | 63.05 | 2025-09-30 | 2016-12-21 |
日K
分K
|
109.52
2020-11-11
|
15.30
2016-12-21
|
21.5M
2017-01-04
|
0.0M
2016-12-22
|
+10.02%
2020-02-07
|
-10.00%
2025-04-08
|
+94.86%
2016-12
|
-37.40%
2021-08
|
2121 | 48.8% | 49.7% | |
| 腾达科技(001379) | 20.19 | 2025-09-30 | 2024-01-19 |
日K
分K
|
39.64
2024-08-06
|
12.20
2024-07-09
|
43.1M
2024-08-06
|
1.1M
2024-07-05
|
+10.02%
2024-01-25
|
-10.02%
2024-02-06
|
+94.75%
2024-07
|
-18.64%
2024-08
|
399 | 50.1% | 47.9% | |
| Zhejiang Huayuan Auto Technology(301535) | 20.14 | 2025-09-30 | 2025-03-27 |
日K
分K
|
32.00
2025-03-27
|
16.32
2025-04-09
|
48.2M
2025-03-27
|
2.1M
2025-08-04
|
+17.75%
2025-04-25
|
-20.00%
2025-04-07
|
-
-
|
-
-
|
116 | 46.6% | 45.7% | |
| 新风光(688663) | 40.20 | 2025-09-30 | 2021-04-13 |
日K
分K
|
71.38
2021-11-12
|
15.90
2024-02-06
|
22.6M
2021-04-13
|
0.7M
2024-08-14
|
+20.01%
2022-06-06
|
-17.63%
2021-08-26
|
+71.51%
2021-07
|
-28.71%
2022-04
|
1074 | 46.3% | 52.7% | |
| 路德环境(688156) | 20.09 | 2025-09-30 | 2020-09-22 |
日K
分K
|
40.86
2023-02-15
|
9.97
2024-08-23
|
15.5M
2020-09-22
|
0.2M
2021-01-28
|
+20.02%
2025-04-08
|
-12.92%
2024-08-21
|
+30.27%
2022-01
|
-30.45%
2022-04
|
1207 | 47.5% | 50.6% | |
| 德宏股份(603701) | 20.00 | 2025-09-30 | 2016-04-12 |
日K
分K
|
56.88
2016-05-03
|
4.84
2018-10-19
|
62.3M
2019-06-12
|
0.0M
2016-04-14
|
+34.32%
2019-04-03
|
-30.62%
2016-05-13
|
+245.22%
2016-04
|
-40.70%
2017-05
|
2268 | 50.7% | 47.0% | |
| 亚玛顿(002623) | 19.96 | 2025-09-30 | 2015-01-05 |
日K
分K
|
59.72
2016-11-08
|
12.03
2025-04-09
|
56.5M
2025-07-09
|
0.2M
2018-08-22
|
+10.02%
2019-11-25
|
-10.01%
2015-08-25
|
+55.68%
2015-05
|
-38.29%
2020-03
|
2582 | 50.4% | 48.6% | |
| 森麒麟(002984) | 19.24 | 2025-09-30 | 2020-09-11 |
日K
分K
|
51.00
2021-02-18
|
16.35
2022-04-28
|
67.7M
2024-04-19
|
0.6M
2020-09-11
|
+10.00%
2021-02-08
|
-29.65%
2022-03-24
|
+22.91%
2022-07
|
-39.10%
2022-03
|
1213 | 48.0% | 51.4% | |
| 一彬科技(001278) | 18.38 | 2025-09-30 | 2023-03-08 |
日K
分K
|
36.78
2023-11-23
|
12.80
2024-02-08
|
24.0M
2023-11-23
|
0.2M
2023-03-09
|
+10.01%
2024-06-25
|
-10.02%
2024-02-28
|
+25.45%
2024-09
|
-29.53%
2024-01
|
613 | 50.1% | 48.1% | |
| Suzhou Sepax Technologies Co Ltd(688758) | 17.75 | 2025-09-30 | 2025-01-13 |
日K
分K
|
21.50
2025-08-22
|
14.21
2025-04-07
|
23.8M
2025-01-14
|
1.0M
2025-06-16
|
+8.06%
2025-02-25
|
-18.01%
2025-04-07
|
-
-
|
-
-
|
163 | 49.7% | 45.4% | |
| Jiangsu Hengxing New Material(603276) | 17.44 | 2025-09-30 | 2023-09-25 |
日K
分K
|
28.91
2023-09-25
|
10.99
2025-04-09
|
31.4M
2023-09-25
|
0.4M
2024-08-19
|
+10.02%
2023-10-12
|
-11.46%
2023-09-25
|
+19.90%
2024-09
|
-26.06%
2024-01
|
477 | 50.7% | 45.5% | |
| 鸿博股份(002229) | 17.05 | 2025-09-30 | 2015-01-05 |
日K
分K
|
45.29
2023-08-22
|
4.51
2022-05-06
|
260.1M
2025-05-07
|
0.3M
2015-07-20
|
+10.10%
2022-05-12
|
-34.47%
2015-04-22
|
+100.53%
2023-02
|
-42.05%
2015-06
|
2588 | 48.5% | 49.1% | |
| 海特生物(300683) | 33.92 | 2025-09-30 | 2017-08-08 |
日K
分K
|
85.00
2020-03-13
|
18.80
2024-02-06
|
23.1M
2025-07-23
|
0.0M
2017-08-09
|
+20.00%
2021-12-17
|
-19.95%
2025-04-07
|
+43.16%
2017-08
|
-35.74%
2018-08
|
1910 | 51.4% | 47.6% | |
| Dr Corp Ltd(301177) | 33.86 | 2025-09-30 | 2021-12-15 |
日K
分K
|
180.00
2021-12-15
|
17.20
2024-09-18
|
22.9M
2021-12-15
|
0.4M
2024-08-27
|
+19.99%
2025-08-29
|
-20.00%
2022-04-20
|
+25.45%
2024-09
|
-26.57%
2022-04
|
909 | 43.9% | 54.8% | |
| 水星家纺(603365) | 16.76 | 2025-09-30 | 2017-11-20 |
日K
分K
|
33.49
2018-06-01
|
10.73
2024-09-18
|
26.3M
2017-11-24
|
0.0M
2017-11-21
|
+10.02%
2018-01-30
|
-9.98%
2018-04-26
|
+43.23%
2018-05
|
-19.53%
2018-08
|
1898 | 47.7% | 50.1% | |
| 岳阳兴长(000819) | 16.64 | 2025-09-30 | 2015-01-05 |
日K
分K
|
57.83
2015-05-27
|
5.53
2021-02-04
|
59.4M
2022-01-06
|
0.3M
2015-07-08
|
+10.08%
2018-03-16
|
-10.04%
2015-08-24
|
+98.81%
2021-12
|
-38.33%
2022-01
|
2599 | 48.4% | 49.7% | |
| 新凤鸣(603225) | 16.24 | 2025-09-30 | 2017-04-18 |
日K
分K
|
26.09
2017-04-21
|
8.07
2022-10-31
|
68.6M
2022-05-23
|
0.1M
2017-04-19
|
+10.04%
2024-02-06
|
-10.00%
2017-04-21
|
+31.22%
2021-01
|
-18.69%
2017-05
|
2045 | 48.9% | 49.1% | |
| 以岭药业(002603) | 15.89 | 2025-09-30 | 2015-01-05 |
日K
分K
|
53.96
2022-12-08
|
9.91
2018-10-19
|
260.0M
2022-12-08
|
0.5M
2015-07-14
|
+10.03%
2020-03-13
|
-28.27%
2020-06-15
|
+41.05%
2022-03
|
-30.07%
2015-06
|
2589 | 48.4% | 49.6% | |
| 汇金科技(300561) | 15.49 | 2025-09-30 | 2016-11-17 |
日K
分K
|
68.54
2024-12-17
|
6.52
2024-02-06
|
97.0M
2024-09-25
|
0.0M
2016-11-23
|
+20.02%
2024-09-27
|
-33.80%
2017-05-02
|
+176.29%
2024-11
|
-29.94%
2022-04
|
2078 | 49.1% | 49.6% | |
| 中望软件(688083) | 75.95 | 2025-09-30 | 2021-03-11 |
日K
分K
|
475.69
2021-08-03
|
54.78
2024-07-12
|
13.5M
2021-03-11
|
0.1M
2021-09-07
|
+20.00%
2024-09-30
|
-24.07%
2023-06-19
|
+60.38%
2024-09
|
-28.59%
2023-06
|
1080 | 45.1% | 54.2% | |
| 威星智能(002849) | 15.15 | 2025-09-30 | 2017-02-17 |
日K
分K
|
45.73
2017-03-21
|
7.09
2022-04-27
|
56.4M
2024-11-12
|
0.0M
2017-02-21
|
+10.05%
2017-02-21
|
-29.53%
2021-04-30
|
+94.91%
2017-02
|
-26.86%
2024-01
|
2086 | 50.7% | 47.9% | |
| 紫光股份(000938) | 30.18 | 2025-09-30 | 2015-05-26 |
日K
分K
|
139.50
2015-06-17
|
14.22
2022-04-27
|
330.6M
2024-03-04
|
0.0M
2015-06-02
|
+96.00%
2019-05-01
|
-54.08%
2019-05-03
|
+92.94%
2015-06
|
-48.18%
2019-05
|
2460 | 48.4% | 50.5% | |
| 康缘药业(600557) | 14.99 | 2025-09-30 | 2015-01-05 |
日K
分K
|
34.32
2015-06-11
|
8.24
2018-10-16
|
75.6M
2025-06-12
|
0.9M
2018-09-06
|
+10.03%
2023-09-22
|
-10.35%
2015-06-19
|
+39.70%
2022-11
|
-27.58%
2023-07
|
2596 | 47.7% | 50.2% | |
| 首旅酒店(600258) | 14.68 | 2025-09-30 | 2015-01-05 |
日K
分K
|
29.91
2021-04-12
|
10.90
2024-09-18
|
69.4M
2024-10-08
|
0.1M
2015-12-28
|
+10.02%
2022-04-12
|
-16.37%
2016-04-27
|
+46.45%
2015-12
|
-32.12%
2016-01
|
2403 | 48.4% | 50.5% | |
| 川投能源(600674) | 14.28 | 2025-09-30 | 2015-01-05 |
日K
分K
|
20.47
2024-10-08
|
7.41
2016-01-28
|
297.0M
2015-08-17
|
2.1M
2020-10-23
|
+10.02%
2015-07-09
|
-10.29%
2015-06-24
|
+24.09%
2021-09
|
-23.59%
2016-01
|
2601 | 48.6% | 47.4% | |