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 | ||||||
| 艾森股份(688720) | 52.42 | 2025-09-30 | 2023-12-06 |
日K
分K
|
69.90
2023-12-12
|
23.52
2024-02-08
|
13.2M
2023-12-06
|
0.5M
2024-04-09
|
+20.01%
2024-02-08
|
-19.73%
2025-04-07
|
+22.81%
2024-09
|
-37.28%
2024-01
|
420 | 48.1% | 50.0% | |
| 中国海油(600938) | 26.13 | 2025-09-30 | 2022-04-21 |
日K
分K
|
35.62
2024-07-03
|
12.96
2022-04-21
|
882.3M
2022-04-21
|
9.9M
2025-07-16
|
+10.03%
2022-04-28
|
-9.54%
2025-04-07
|
+23.35%
2022-04
|
-16.08%
2024-10
|
826 | 51.6% | 46.0% | |
| 德恩精工(300780) | 17.19 | 2025-09-30 | 2019-05-31 |
日K
分K
|
37.86
2019-06-24
|
9.50
2024-02-08
|
53.3M
2023-09-28
|
0.0M
2019-06-03
|
+20.03%
2023-06-27
|
-19.99%
2025-04-07
|
+94.83%
2023-09
|
-28.91%
2019-10
|
1528 | 49.6% | 48.9% | |
| 百胜智能(301083) | 16.97 | 2025-09-30 | 2021-10-21 |
日K
分K
|
30.32
2023-05-26
|
8.50
2024-02-08
|
38.3M
2023-05-26
|
0.3M
2023-01-10
|
+38.63%
2021-10-21
|
-20.01%
2025-04-07
|
+68.17%
2023-05
|
-30.20%
2024-01
|
948 | 49.5% | 48.4% | |
| 上海九百(600838) | 8.44 | 2025-09-30 | 2015-01-05 |
日K
分K
|
22.08
2015-06-12
|
4.77
2020-02-04
|
142.8M
2016-08-18
|
0.6M
2019-11-28
|
+10.11%
2016-06-02
|
-10.32%
2016-08-16
|
+82.04%
2015-08
|
-23.74%
2015-06
|
2601 | 50.3% | 46.2% | |
| 陕鼓动力(601369) | 8.41 | 2025-09-30 | 2015-01-05 |
日K
分K
|
16.26
2015-06-15
|
4.95
2018-10-19
|
132.0M
2022-10-20
|
1.2M
2020-09-28
|
+10.21%
2015-09-14
|
-10.13%
2015-07-01
|
+41.52%
2022-10
|
-22.00%
2016-01
|
2561 | 49.6% | 47.0% | |
| 厦钨新能(688778) | 83.90 | 2025-09-30 | 2021-08-05 |
日K
分K
|
120.00
2022-07-21
|
25.32
2024-02-05
|
54.4M
2021-08-05
|
0.4M
2023-10-19
|
+20.00%
2025-09-05
|
-15.31%
2025-04-07
|
+36.07%
2024-09
|
-25.55%
2022-04
|
996 | 45.2% | 53.9% | |
| 振邦智能(003028) | 32.60 | 2025-09-30 | 2020-12-28 |
日K
分K
|
66.35
2022-06-29
|
24.27
2022-04-27
|
14.7M
2022-07-08
|
0.1M
2020-12-30
|
+10.01%
2020-12-29
|
-25.47%
2025-05-22
|
+61.15%
2022-06
|
-30.46%
2024-01
|
1144 | 48.3% | 50.6% | |
| 锦鸡股份(300798) | 8.13 | 2025-09-30 | 2019-11-22 |
日K
分K
|
22.50
2019-12-18
|
4.68
2024-09-18
|
125.8M
2025-06-10
|
0.1M
2019-11-25
|
+20.05%
2025-03-18
|
-20.03%
2025-04-07
|
+61.18%
2019-11
|
-28.95%
2020-12
|
1410 | 48.6% | 48.7% | |
| 谱尼测试(300887) | 8.13 | 2025-09-30 | 2020-09-16 |
日K
分K
|
53.89
2021-07-06
|
5.88
2024-09-18
|
73.6M
2024-04-02
|
0.7M
2021-12-10
|
+20.00%
2021-06-16
|
-45.72%
2022-02-24
|
+36.71%
2024-03
|
-45.51%
2022-02
|
1194 | 47.0% | 51.5% | |
| 新华医疗(600587) | 16.03 | 2025-09-30 | 2015-01-05 |
日K
分K
|
58.63
2015-05-21
|
10.73
2018-10-19
|
59.8M
2015-07-10
|
0.4M
2018-08-22
|
+10.10%
2015-09-29
|
-23.12%
2022-07-28
|
+33.26%
2021-08
|
-36.69%
2015-07
|
2546 | 49.0% | 49.1% | |
| 电光科技(002730) | 15.99 | 2025-09-30 | 2015-01-05 |
日K
分K
|
30.98
2016-11-29
|
5.27
2024-02-07
|
114.7M
2025-01-03
|
0.3M
2015-12-23
|
+10.08%
2015-05-12
|
-53.60%
2015-04-30
|
+66.12%
2015-05
|
-25.75%
2022-04
|
2449 | 49.2% | 47.8% | |
| 禾丰牧业(603609) | 7.98 | 2025-09-30 | 2015-01-05 |
日K
分K
|
22.27
2015-06-01
|
5.96
2024-06-26
|
52.9M
2020-07-14
|
0.6M
2018-02-14
|
+10.05%
2022-06-30
|
-10.03%
2019-05-06
|
+69.59%
2015-05
|
-39.77%
2015-06
|
2589 | 48.3% | 48.7% | |
| 建研设计(301167) | 15.88 | 2025-09-30 | 2021-12-06 |
日K
分K
|
34.91
2021-12-06
|
8.51
2024-02-08
|
22.0M
2023-07-26
|
0.3M
2022-12-30
|
+20.01%
2021-12-14
|
-17.60%
2024-02-05
|
+24.87%
2024-09
|
-21.35%
2024-01
|
916 | 50.3% | 47.9% | |
| 中国人寿(601628) | 39.64 | 2025-09-30 | 2015-01-05 |
日K
分K
|
52.16
2020-10-19
|
19.03
2016-02-15
|
345.1M
2015-05-06
|
2.4M
2018-12-07
|
+10.11%
2015-07-02
|
-11.63%
2020-07-16
|
+29.72%
2020-07
|
-22.28%
2016-01
|
2601 | 46.9% | 51.9% | |
| 时创能源(688429) | 15.81 | 2025-09-30 | 2023-06-29 |
日K
分K
|
37.30
2024-11-12
|
11.49
2025-04-07
|
23.4M
2023-06-29
|
0.1M
2024-08-16
|
+20.02%
2024-11-07
|
-16.78%
2025-04-07
|
+28.66%
2024-09
|
-26.48%
2024-12
|
539 | 46.0% | 51.6% | |
| 华资实业(600191) | 7.89 | 2025-09-30 | 2015-01-05 |
日K
分K
|
24.80
2015-12-23
|
2.40
2021-05-10
|
134.5M
2020-04-08
|
0.2M
2021-04-30
|
+10.14%
2018-10-09
|
-10.09%
2015-01-16
|
+61.39%
2017-07
|
-31.91%
2017-11
|
2462 | 47.6% | 49.4% | |
| 山东玻纤(605006) | 7.75 | 2025-09-30 | 2020-09-03 |
日K
分K
|
15.58
2021-09-08
|
3.84
2020-09-03
|
108.9M
2024-12-13
|
0.2M
2020-09-08
|
+10.06%
2024-11-26
|
-10.04%
2024-11-29
|
+57.51%
2020-09
|
-17.73%
2020-10
|
1220 | 49.0% | 47.9% | |
| 天阳科技(300872) | 22.76 | 2025-09-30 | 2020-08-24 |
日K
分K
|
54.44
2020-08-24
|
8.67
2024-02-06
|
161.5M
2025-06-17
|
2.2M
2021-10-14
|
+20.03%
2024-09-26
|
-19.98%
2025-04-07
|
+45.82%
2024-09
|
-31.19%
2022-04
|
1227 | 49.3% | 49.1% | |
| 恒锋信息(300605) | 15.11 | 2025-09-30 | 2017-02-08 |
日K
分K
|
44.98
2017-03-28
|
6.92
2024-02-06
|
46.3M
2025-03-12
|
0.0M
2017-02-09
|
+20.03%
2021-09-30
|
-30.87%
2017-06-05
|
+275.48%
2017-02
|
-28.87%
2024-01
|
2093 | 50.7% | 47.4% | |
| 中广核技(000881) | 7.48 | 2025-09-30 | 2015-01-05 |
日K
分K
|
29.75
2017-03-02
|
4.61
2024-02-06
|
121.4M
2025-06-16
|
0.6M
2018-10-10
|
+10.08%
2024-03-21
|
-10.04%
2020-02-03
|
+34.07%
2015-12
|
-20.38%
2017-04
|
2427 | 48.8% | 48.1% | |
| 鲁北化工(600727) | 7.46 | 2025-09-30 | 2015-01-05 |
日K
分K
|
18.00
2015-06-15
|
4.02
2024-02-07
|
150.5M
2024-05-06
|
0.3M
2015-07-14
|
+10.07%
2024-02-08
|
-10.19%
2016-01-07
|
+60.67%
2021-08
|
-26.10%
2016-01
|
2568 | 51.0% | 45.9% | |
| 易联众(300096) | 7.38 | 2025-09-30 | 2015-01-05 |
日K
分K
|
39.93
2015-05-22
|
1.92
2024-06-06
|
113.4M
2015-10-30
|
0.3M
2015-10-27
|
+20.10%
2024-01-24
|
-19.94%
2024-01-02
|
+101.79%
2015-05
|
-40.17%
2016-01
|
2471 | 48.6% | 49.0% | |
| 兴通股份(603209) | 14.67 | 2025-09-30 | 2022-03-24 |
日K
分K
|
36.68
2022-08-12
|
10.53
2024-02-05
|
51.8M
2025-06-23
|
0.3M
2023-03-08
|
+48.47%
2022-06-06
|
-32.14%
2022-04-14
|
+27.46%
2022-07
|
-34.77%
2022-06
|
844 | 45.7% | 52.3% | |
| 工商银行(601398) | 7.30 | 2025-09-30 | 2015-01-05 |
日K
分K
|
8.36
2025-07-11
|
3.81
2015-08-25
|
2,970.8M
2015-07-08
|
24.5M
2016-05-25
|
+10.00%
2015-08-18
|
-9.90%
2015-01-15
|
+21.04%
2018-01
|
-13.79%
2015-08
|
2601 | 46.1% | 44.5% | |
| 友阿股份(002277) | 7.25 | 2025-09-30 | 2015-01-05 |
日K
分K
|
19.25
2015-03-26
|
2.04
2024-07-25
|
484.7M
2024-12-23
|
1.1M
2024-12-12
|
+10.19%
2024-02-05
|
-48.26%
2015-03-25
|
+58.54%
2024-12
|
-36.66%
2015-03
|
2581 | 47.0% | 47.2% | |
| 黄山B股(900942) | 0.72 | 2025-09-30 | 2015-01-05 |
日K
分K
|
1.65
2017-06-22
|
0.63
2020-06-04
|
13.1M
2015-04-14
|
0.0M
2019-12-25
|
+10.07%
2015-06-30
|
-10.02%
2020-02-03
|
+22.61%
2015-04
|
-17.30%
2015-06
|
2596 | 47.5% | 44.6% | |
| 艾迪药业(688488) | 14.38 | 2025-09-30 | 2020-07-20 |
日K
分K
|
45.26
2020-07-31
|
6.58
2024-09-20
|
37.9M
2020-07-20
|
0.3M
2021-04-15
|
+21.28%
2020-07-20
|
-15.25%
2024-09-12
|
+36.94%
2023-04
|
-30.33%
2024-06
|
1252 | 46.2% | 52.2% | |
| 润邦股份(002483) | 7.11 | 2025-09-30 | 2015-01-05 |
日K
分K
|
18.69
2015-05-08
|
3.30
2018-10-12
|
141.7M
2020-02-18
|
0.5M
2018-09-13
|
+10.14%
2017-01-05
|
-37.08%
2015-05-08
|
+55.87%
2020-02
|
-28.28%
2022-04
|
2475 | 47.8% | 47.2% | |
| 强力新材(300429) | 14.18 | 2025-09-30 | 2015-03-24 |
日K
分K
|
68.80
2015-04-14
|
6.24
2024-02-06
|
162.9M
2025-06-23
|
0.0M
2015-03-26
|
+20.03%
2024-09-25
|
-69.38%
2015-04-27
|
+86.89%
2015-05
|
-55.71%
2017-04
|
2454 | 48.7% | 49.1% | |
| 慈星股份(300307) | 7.00 | 2025-09-30 | 2015-01-05 |
日K
分K
|
25.34
2015-06-05
|
3.79
2024-02-06
|
229.5M
2025-01-14
|
1.1M
2018-10-09
|
+20.03%
2021-02-01
|
-19.96%
2025-04-07
|
+68.03%
2020-07
|
-34.27%
2019-08
|
2565 | 48.0% | 48.0% | |
| 亿帆医药(002019) | 13.87 | 2025-09-30 | 2015-01-05 |
日K
分K
|
38.00
2015-04-23
|
8.68
2019-01-31
|
94.3M
2015-12-17
|
0.5M
2015-07-14
|
+10.04%
2024-02-06
|
-59.09%
2015-05-11
|
+45.19%
2015-12
|
-52.03%
2015-05
|
2576 | 48.3% | 49.8% | |
| 中国船舶(600150) | 34.60 | 2025-09-30 | 2015-01-05 |
日K
分K
|
71.39
2015-05-26
|
9.10
2018-06-22
|
289.5M
2023-05-09
|
0.4M
2018-04-24
|
+10.18%
2015-04-14
|
-10.73%
2015-08-19
|
+57.17%
2021-08
|
-31.02%
2016-01
|
2460 | 50.8% | 47.7% | |
| 海利生物(603718) | 6.80 | 2025-09-30 | 2015-05-15 |
日K
分K
|
54.03
2020-08-03
|
4.27
2015-05-15
|
97.4M
2015-06-09
|
0.0M
2015-05-20
|
+10.07%
2025-04-03
|
-10.03%
2024-09-25
|
+159.44%
2015-05
|
-39.86%
2020-08
|
2475 | 47.4% | 50.3% | |
| 新澳股份(603889) | 6.80 | 2025-09-30 | 2015-01-05 |
日K
分K
|
25.00
2015-06-01
|
3.32
2021-05-26
|
55.4M
2024-12-17
|
0.1M
2015-01-05
|
+10.08%
2022-09-15
|
-29.27%
2021-04-21
|
+100.52%
2015-05
|
-39.28%
2015-06
|
2485 | 48.5% | 47.2% | |
| 中海油服(601808) | 13.46 | 2025-09-30 | 2015-01-05 |
日K
分K
|
31.87
2015-06-12
|
8.15
2019-01-04
|
128.8M
2015-05-05
|
1.2M
2018-12-12
|
+10.05%
2018-01-04
|
-10.07%
2015-07-07
|
+31.08%
2024-03
|
-25.96%
2015-07
|
2601 | 48.0% | 49.8% | |
| 会通股份(688219) | 13.41 | 2025-09-30 | 2020-11-18 |
日K
分K
|
42.22
2020-11-19
|
6.26
2024-02-06
|
57.4M
2025-08-15
|
0.4M
2022-04-01
|
+16.74%
2024-02-06
|
-18.78%
2025-04-07
|
+21.13%
2024-09
|
-30.67%
2020-12
|
1172 | 45.8% | 51.8% | |
| 龙利得(300883) | 6.70 | 2025-09-30 | 2020-09-10 |
日K
分K
|
36.00
2020-09-10
|
3.75
2024-02-06
|
105.8M
2024-11-29
|
1.5M
2023-05-10
|
+19.98%
2020-10-20
|
-19.58%
2025-04-07
|
+35.33%
2024-11
|
-28.82%
2024-01
|
1214 | 48.8% | 48.1% | |
| 上海莱士(002252) | 6.69 | 2025-09-30 | 2015-01-05 |
日K
分K
|
32.73
2015-04-17
|
4.98
2022-04-27
|
320.4M
2018-12-21
|
0.2M
2018-12-11
|
+10.06%
2018-12-24
|
-44.24%
2015-04-29
|
+57.10%
2019-02
|
-54.41%
2018-12
|
2288 | 46.5% | 49.6% | |
| 百龙创园(605016) | 20.07 | 2025-09-30 | 2021-04-21 |
日K
分K
|
29.17
2025-05-28
|
11.73
2022-12-23
|
37.5M
2021-05-18
|
0.1M
2021-04-22
|
+10.03%
2025-04-25
|
-31.48%
2021-04-30
|
+65.20%
2021-05
|
-25.15%
2021-06
|
1068 | 47.5% | 51.2% | |
| 中科海讯(300810) | 46.58 | 2025-09-30 | 2019-12-06 |
日K
分K
|
67.41
2019-12-23
|
11.31
2024-02-08
|
32.3M
2025-03-17
|
0.0M
2019-12-10
|
+20.03%
2024-03-08
|
-20.00%
2025-03-25
|
+106.10%
2019-12
|
-26.40%
2024-01
|
1400 | 49.9% | 48.9% | |
| 天玛智控(688570) | 19.96 | 2025-09-30 | 2023-06-05 |
日K
分K
|
36.60
2023-06-05
|
14.40
2024-09-18
|
38.2M
2023-06-05
|
0.3M
2024-07-16
|
+16.74%
2024-09-26
|
-17.76%
2025-04-07
|
+21.38%
2024-09
|
-19.59%
2023-06
|
555 | 49.2% | 48.1% | |
| 康力电梯(002367) | 6.62 | 2025-09-30 | 2015-01-05 |
日K
分K
|
28.49
2015-06-01
|
3.92
2018-10-19
|
133.2M
2015-09-09
|
0.0M
2015-09-02
|
+10.09%
2018-08-09
|
-12.88%
2018-09-18
|
+54.44%
2015-05
|
-47.00%
2015-09
|
2537 | 48.3% | 47.8% | |
| 双枪科技(001211) | 26.48 | 2025-09-30 | 2021-08-05 |
日K
分K
|
50.60
2021-08-10
|
11.44
2024-02-08
|
12.2M
2024-10-29
|
0.1M
2021-08-06
|
+10.02%
2022-02-15
|
-10.03%
2024-04-15
|
+21.97%
2024-11
|
-25.14%
2024-01
|
996 | 53.3% | 45.4% | |
| 湘财股份(600095) | 13.18 | 2025-09-30 | 2015-01-05 |
日K
分K
|
20.13
2020-08-20
|
3.22
2018-10-19
|
369.4M
2025-06-26
|
0.6M
2019-07-03
|
+10.42%
2015-09-16
|
-10.24%
2015-08-21
|
+82.91%
2021-05
|
-31.77%
2015-07
|
2563 | 48.5% | 48.7% | |
| 伟明环保(603568) | 19.72 | 2025-09-30 | 2015-05-28 |
日K
分K
|
47.47
2015-10-23
|
10.82
2015-05-28
|
36.9M
2016-09-08
|
0.0M
2015-06-01
|
+32.73%
2017-11-28
|
-25.57%
2017-11-29
|
+87.53%
2015-06
|
-26.39%
2018-05
|
2505 | 49.1% | 49.1% | |
| 东方能源(000958) | 6.54 | 2025-09-30 | 2015-01-05 |
日K
分K
|
24.91
2015-04-13
|
2.81
2018-10-19
|
648.7M
2024-11-01
|
0.2M
2015-03-17
|
+10.14%
2017-05-12
|
-50.89%
2015-04-22
|
+114.89%
2024-10
|
-42.52%
2016-01
|
2538 | 46.6% | 48.3% | |
| 深深宝Ａ(000019) | 6.53 | 2025-09-30 | 2015-01-05 |
日K
分K
|
19.27
2016-11-07
|
4.64
2015-09-15
|
145.2M
2020-04-24
|
1.2M
2015-02-11
|
+10.19%
2015-06-29
|
-36.28%
2015-04-23
|
+67.45%
2015-10
|
-31.88%
2015-06
|
2444 | 49.5% | 46.7% | |
| 太龙药业(600222) | 6.49 | 2025-09-30 | 2015-01-12 |
日K
分K
|
17.99
2015-06-11
|
3.05
2018-10-19
|
244.0M
2022-11-22
|
1.1M
2017-12-18
|
+10.10%
2018-05-21
|
-10.16%
2016-01-11
|
+48.15%
2022-11
|
-29.50%
2022-04
|
2591 | 48.2% | 47.8% | |
| 龙磁科技(300835) | 64.90 | 2025-09-30 | 2020-05-25 |
日K
分K
|
69.92
2025-08-27
|
14.12
2020-05-25
|
23.6M
2024-11-06
|
0.0M
2020-05-27
|
+20.00%
2020-11-02
|
-18.03%
2025-04-07
|
+46.43%
2020-05
|
-37.00%
2022-04
|
1290 | 50.1% | 49.1% | |