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 | ||||||
| 狄耐克(300884) | 12.96 | 2025-09-30 | 2020-11-12 |
日K
分K
|
39.81
2020-11-12
|
7.04
2024-02-06
|
92.1M
2025-05-08
|
0.6M
2023-01-13
|
+20.02%
2025-05-07
|
-20.04%
2025-04-07
|
+29.55%
2024-09
|
-27.62%
2020-12
|
1176 | 49.5% | 48.6% | |
| CICC Chongqing Liangjiang(508010) | 3.24 | 2025-09-30 | 2024-12-11 |
日K
分K
|
3.82
2025-05-21
|
2.46
2024-12-11
|
8.6M
2024-12-16
|
0.0M
2025-03-11
|
+9.66%
2024-12-20
|
-8.39%
2024-12-23
|
+5.80%
2024-12
|
5.80%
2024-12
|
185 | 47.0% | 47.6% | |
| 大智慧(601519) | 16.18 | 2025-09-30 | 2015-01-23 |
日K
分K
|
35.00
2015-04-21
|
3.10
2018-10-11
|
494.8M
2024-12-06
|
0.4M
2015-01-23
|
+10.16%
2015-07-31
|
-10.13%
2015-06-24
|
+129.24%
2019-02
|
-34.52%
2015-06
|
2560 | 46.9% | 50.4% | |
| 隧道股份(600820) | 6.40 | 2025-09-30 | 2015-01-05 |
日K
分K
|
22.60
2015-06-01
|
4.79
2021-07-30
|
435.5M
2025-07-23
|
3.5M
2019-10-24
|
+10.07%
2025-07-22
|
-11.10%
2015-07-10
|
+48.37%
2015-05
|
-38.06%
2015-06
|
2601 | 46.3% | 47.8% | |
| 国检集团(603060) | 6.40 | 2025-09-30 | 2016-11-09 |
日K
分K
|
52.47
2016-12-08
|
5.35
2024-08-23
|
50.8M
2024-08-29
|
0.0M
2016-11-11
|
+10.07%
2024-08-16
|
-48.33%
2019-05-29
|
+193.50%
2016-11
|
-47.23%
2019-05
|
2151 | 47.0% | 50.4% | |
| United Testing Inspection&Certification Technology Co Ltd(301115) | 15.95 | 2025-09-30 | 2022-08-31 |
日K
分K
|
39.90
2022-08-31
|
11.67
2024-08-23
|
31.3M
2024-08-28
|
0.2M
2023-07-10
|
+19.99%
2024-08-26
|
-14.08%
2025-04-07
|
+14.71%
2024-09
|
-30.23%
2022-09
|
736 | 49.2% | 48.1% | |
| 首创股份(600008) | 3.18 | 2025-09-30 | 2015-01-05 |
日K
分K
|
9.84
2015-06-11
|
2.50
2024-01-23
|
981.1M
2017-04-13
|
4.9M
2019-11-21
|
+10.15%
2015-07-06
|
-10.11%
2015-08-19
|
+60.13%
2017-04
|
-25.14%
2016-01
|
2585 | 45.8% | 43.9% | |
| *ST双环(000707) | 6.33 | 2025-09-30 | 2015-01-05 |
日K
分K
|
17.75
2022-07-01
|
1.85
2021-01-14
|
115.8M
2015-11-03
|
0.2M
2018-07-13
|
+10.05%
2016-10-27
|
-10.07%
2015-06-02
|
+58.69%
2021-06
|
-31.69%
2016-01
|
2482 | 49.1% | 45.9% | |
| 华安证券(600909) | 6.32 | 2025-09-30 | 2016-12-06 |
日K
分K
|
15.39
2016-12-15
|
3.93
2024-07-09
|
432.4M
2020-09-22
|
0.2M
2016-12-07
|
+10.12%
2018-10-11
|
-10.05%
2020-03-13
|
+36.93%
2024-09
|
-18.23%
2021-01
|
2126 | 45.3% | 49.1% | |
| 三六五网(300295) | 12.56 | 2025-09-30 | 2015-01-05 |
日K
分K
|
177.69
2015-03-25
|
6.29
2024-02-06
|
93.8M
2023-08-29
|
0.6M
2015-07-14
|
+20.05%
2024-04-26
|
-49.52%
2015-04-15
|
+86.76%
2024-09
|
-43.49%
2015-04
|
2544 | 49.1% | 49.4% | |
| 南京公用(000421) | 6.26 | 2025-09-30 | 2015-01-05 |
日K
分K
|
15.99
2015-06-15
|
3.54
2024-02-08
|
163.1M
2023-12-14
|
0.6M
2019-07-29
|
+10.11%
2018-08-30
|
-10.09%
2020-02-03
|
+102.63%
2020-07
|
-24.79%
2020-08
|
2581 | 49.4% | 46.7% | |
| 用友网络(600588) | 15.62 | 2025-09-30 | 2015-01-05 |
日K
分K
|
74.39
2015-06-03
|
8.03
2024-08-28
|
353.0M
2025-03-07
|
3.1M
2017-01-19
|
+10.16%
2015-07-03
|
-22.63%
2018-01-19
|
+57.20%
2020-02
|
-35.69%
2024-01
|
2595 | 47.4% | 51.5% | |
| 荣联科技(002642) | 9.36 | 2025-09-30 | 2015-01-05 |
日K
分K
|
73.68
2015-05-13
|
3.68
2021-02-09
|
274.3M
2023-10-10
|
0.2M
2020-02-03
|
+10.11%
2021-01-08
|
-27.93%
2015-05-13
|
+60.74%
2023-09
|
-33.25%
2024-01
|
2465 | 48.8% | 48.5% | |
| 风语筑(603466) | 9.34 | 2025-09-30 | 2017-10-20 |
日K
分K
|
42.00
2017-11-10
|
6.49
2024-08-28
|
177.6M
2024-12-10
|
0.0M
2017-10-25
|
+10.05%
2017-10-24
|
-37.94%
2019-04-26
|
+94.89%
2017-10
|
-29.73%
2018-08
|
1919 | 49.3% | 48.9% | |
| 美达股份(000782) | 6.22 | 2025-09-30 | 2015-01-05 |
日K
分K
|
29.99
2015-05-21
|
2.74
2021-01-26
|
196.7M
2015-10-08
|
0.0M
2015-09-28
|
+10.12%
2021-03-01
|
-10.05%
2015-06-01
|
+52.89%
2015-03
|
-36.82%
2016-01
|
2500 | 48.3% | 47.2% | |
| 正丹股份(300641) | 21.70 | 2025-09-30 | 2017-04-18 |
日K
分K
|
36.67
2024-06-13
|
2.83
2024-02-07
|
133.9M
2024-06-13
|
0.0M
2017-04-20
|
+20.09%
2021-01-18
|
-20.00%
2024-09-26
|
+342.22%
2024-04
|
-31.08%
2024-08
|
2041 | 50.4% | 46.1% | |
| 明星电力(600101) | 9.28 | 2025-09-30 | 2015-01-05 |
日K
分K
|
19.42
2015-06-11
|
4.25
2024-02-06
|
192.0M
2024-05-29
|
0.6M
2018-09-12
|
+10.11%
2015-05-12
|
-26.48%
2022-08-01
|
+65.80%
2024-05
|
-28.18%
2016-01
|
2601 | 49.8% | 47.1% | |
| 东方雨虹(002271) | 12.32 | 2025-09-30 | 2015-01-05 |
日K
分K
|
64.14
2021-06-01
|
6.91
2018-10-17
|
242.8M
2024-10-08
|
1.1M
2015-03-13
|
+50.00%
2019-04-30
|
-49.41%
2015-03-25
|
+36.88%
2015-05
|
-45.32%
2016-05
|
2603 | 47.1% | 51.6% | |
| 四川黄金(001337) | 27.71 | 2025-09-30 | 2023-03-03 |
日K
分K
|
43.00
2023-05-05
|
8.51
2023-03-03
|
59.4M
2025-04-11
|
0.2M
2023-03-08
|
+10.04%
2023-03-07
|
-9.99%
2025-04-07
|
+158.57%
2023-03
|
-22.09%
2024-01
|
616 | 48.4% | 50.0% | |
| 雅克科技(002409) | 73.75 | 2025-09-30 | 2015-01-05 |
日K
分K
|
106.48
2021-07-30
|
10.90
2015-03-31
|
57.6M
2017-11-10
|
0.1M
2017-11-02
|
+10.02%
2016-02-29
|
-49.05%
2015-03-27
|
+42.14%
2020-02
|
-45.30%
2015-03
|
2303 | 48.2% | 51.0% | |
| *ST钒钛(000629) | 3.07 | 2025-09-30 | 2015-01-05 |
日K
分K
|
7.87
2022-07-21
|
1.88
2021-02-08
|
1,111.9M
2022-07-21
|
10.5M
2020-02-03
|
+25.08%
2018-08-24
|
-10.10%
2015-08-20
|
+76.79%
2022-07
|
-21.79%
2015-07
|
2180 | 44.0% | 47.4% | |
| 建科机械(300823) | 15.35 | 2025-09-30 | 2020-03-19 |
日K
分K
|
47.58
2020-08-19
|
7.64
2024-02-06
|
40.1M
2023-09-28
|
0.0M
2020-03-20
|
+20.01%
2022-03-31
|
-29.60%
2022-05-10
|
+30.82%
2020-08
|
-34.22%
2022-04
|
1333 | 50.9% | 47.3% | |
| 建霖家居(603408) | 12.27 | 2025-09-30 | 2020-07-30 |
日K
分K
|
29.77
2020-08-04
|
9.10
2024-02-06
|
24.4M
2020-08-04
|
0.1M
2020-07-31
|
+10.03%
2022-02-14
|
-10.00%
2025-04-07
|
+16.67%
2024-09
|
-19.95%
2020-09
|
1245 | 49.4% | 47.6% | |
| 内蒙新华(603230) | 12.27 | 2025-09-30 | 2021-12-24 |
日K
分K
|
25.87
2021-12-31
|
9.53
2022-10-11
|
62.3M
2022-01-10
|
0.7M
2022-10-21
|
+10.02%
2021-12-24
|
-10.01%
2024-02-02
|
+61.08%
2021-12
|
-37.50%
2022-01
|
902 | 50.3% | 47.7% | |
| 星宸科技(301536) | 64.36 | 2025-09-30 | 2024-03-28 |
日K
分K
|
97.94
2025-02-11
|
27.65
2024-09-18
|
27.7M
2024-03-28
|
1.1M
2024-09-11
|
+20.01%
2024-12-13
|
-17.28%
2025-04-07
|
+79.27%
2024-12
|
-20.96%
2024-04
|
356 | 48.9% | 49.2% | |
| 冠城大通(600067) | 3.06 | 2025-09-30 | 2015-01-05 |
日K
分K
|
15.17
2015-06-15
|
1.55
2024-02-07
|
383.4M
2022-03-25
|
0.6M
2019-11-13
|
+10.14%
2021-07-19
|
-10.14%
2015-06-19
|
+33.52%
2024-09
|
-23.34%
2016-01
|
2599 | 47.5% | 45.9% | |
| 江山欧派(603208) | 15.29 | 2025-09-30 | 2017-02-10 |
日K
分K
|
128.54
2020-06-01
|
13.20
2025-04-09
|
20.6M
2025-07-22
|
0.0M
2017-02-13
|
+33.52%
2020-03-31
|
-23.19%
2020-01-14
|
+77.27%
2017-02
|
-41.50%
2020-06
|
2090 | 46.6% | 52.4% | |
| 洽洽食品(002557) | 21.40 | 2025-09-30 | 2015-01-05 |
日K
分K
|
71.17
2020-09-02
|
11.68
2015-09-02
|
27.1M
2025-04-24
|
0.6M
2018-03-08
|
+10.01%
2021-08-03
|
-10.01%
2015-06-24
|
+39.13%
2024-09
|
-24.83%
2015-06
|
2561 | 47.1% | 51.7% | |
| Hanshow Technology Co Ltd(301275) | 55.00 | 2025-09-30 | 2025-03-11 |
日K
分K
|
86.96
2025-03-12
|
45.38
2025-04-09
|
24.4M
2025-03-11
|
0.9M
2025-07-29
|
+27.02%
2025-03-12
|
-19.99%
2025-04-07
|
-
-
|
-
-
|
128 | 43.0% | 53.1% | |
| 昊帆生物(301393) | 51.89 | 2025-09-30 | 2023-07-12 |
日K
分K
|
118.88
2023-07-12
|
33.26
2024-09-18
|
17.8M
2023-07-12
|
0.4M
2024-08-26
|
+20.00%
2023-09-28
|
-19.39%
2025-04-07
|
+27.04%
2024-09
|
-29.68%
2024-01
|
530 | 45.7% | 52.8% | |
| 中体产业(600158) | 9.13 | 2025-09-30 | 2015-01-05 |
日K
分K
|
40.16
2015-06-10
|
6.25
2024-02-06
|
212.2M
2024-12-17
|
2.2M
2020-02-03
|
+10.10%
2015-09-11
|
-10.12%
2016-06-08
|
+60.22%
2020-08
|
-35.53%
2016-01
|
2467 | 51.0% | 46.4% | |
| 雪峰科技(603227) | 9.10 | 2025-09-30 | 2015-05-15 |
日K
分K
|
24.15
2015-06-12
|
3.36
2018-10-19
|
112.7M
2025-07-22
|
0.0M
2015-05-25
|
+10.12%
2018-07-30
|
-10.09%
2020-01-22
|
+159.69%
2015-05
|
-35.63%
2016-01
|
2455 | 49.5% | 46.9% | |
| 万和电气(002543) | 12.11 | 2025-09-30 | 2015-01-05 |
日K
分K
|
32.48
2015-06-15
|
5.67
2022-04-28
|
98.7M
2022-09-27
|
0.6M
2019-05-23
|
+10.07%
2022-07-06
|
-41.83%
2017-06-06
|
+32.52%
2022-07
|
-39.82%
2017-06
|
2568 | 49.0% | 47.9% | |
| 罗普特(688619) | 15.14 | 2025-09-30 | 2021-02-23 |
日K
分K
|
42.22
2021-02-23
|
5.51
2024-09-18
|
29.6M
2021-02-23
|
0.2M
2022-09-30
|
+20.00%
2023-04-04
|
-17.43%
2024-02-05
|
+31.80%
2024-09
|
-33.10%
2024-01
|
1108 | 47.3% | 50.7% | |
| 大众交通(600611) | 6.05 | 2025-09-30 | 2015-01-05 |
日K
分K
|
18.63
2015-06-10
|
2.27
2024-02-06
|
598.2M
2024-10-10
|
1.6M
2021-11-08
|
+10.11%
2024-06-28
|
-10.17%
2015-08-14
|
+252.13%
2024-07
|
-31.89%
2016-01
|
2599 | 45.1% | 46.1% | |
| 江铃汽车(000550) | 21.15 | 2025-09-30 | 2015-01-05 |
日K
分K
|
48.93
2015-06-24
|
9.12
2018-10-19
|
72.2M
2024-08-01
|
0.3M
2016-01-07
|
+10.03%
2022-05-30
|
-21.23%
2021-07-15
|
+41.87%
2024-07
|
-30.23%
2024-08
|
2601 | 47.9% | 50.5% | |
| 康力源(301287) | 39.28 | 2025-09-30 | 2023-06-14 |
日K
分K
|
58.32
2025-06-10
|
21.21
2024-02-06
|
13.3M
2025-06-10
|
0.2M
2024-09-23
|
+20.00%
2025-06-09
|
-18.92%
2025-04-07
|
+22.90%
2024-09
|
-23.19%
2024-01
|
532 | 50.2% | 49.1% | |
| 中捷资源(002021) | 3.02 | 2025-09-30 | 2015-06-23 |
日K
分K
|
14.99
2015-07-02
|
1.03
2022-04-27
|
317.8M
2025-09-04
|
0.1M
2015-06-25
|
+32.12%
2022-03-22
|
-24.43%
2022-04-12
|
+61.09%
2015-06
|
-36.30%
2018-06
|
2428 | 43.8% | 47.4% | |
| 康拓医疗(688314) | 36.17 | 2025-09-30 | 2021-05-18 |
日K
分K
|
95.71
2021-06-01
|
16.88
2024-02-06
|
15.0M
2021-05-18
|
0.1M
2022-12-21
|
+20.00%
2023-05-19
|
-14.62%
2024-02-05
|
+36.21%
2021-05
|
-27.87%
2024-01
|
1036 | 46.8% | 52.0% | |
| 荣信文化(301231) | 24.02 | 2025-09-30 | 2022-09-08 |
日K
分K
|
52.97
2023-05-12
|
11.50
2024-02-08
|
22.8M
2024-06-27
|
0.7M
2022-12-15
|
+20.01%
2024-06-11
|
-18.99%
2025-04-07
|
+32.44%
2023-08
|
-32.90%
2022-09
|
730 | 50.3% | 48.2% | |
| 兴民智通(002355) | 5.98 | 2025-09-30 | 2015-01-05 |
日K
分K
|
25.20
2016-02-18
|
2.86
2024-02-08
|
209.4M
2022-06-30
|
0.7M
2019-01-02
|
+10.11%
2024-04-17
|
-10.10%
2024-04-16
|
+115.79%
2022-06
|
-33.69%
2022-07
|
2481 | 47.6% | 49.8% | |
| 兴业矿业(000426) | 32.89 | 2025-09-30 | 2015-03-25 |
日K
分K
|
24.90
2025-09-09
|
4.05
2019-11-18
|
275.5M
2019-02-25
|
4.8M
2017-01-20
|
+10.11%
2020-03-19
|
-10.26%
2018-06-15
|
+31.72%
2015-10
|
-34.32%
2015-07
|
2341 | 50.4% | 46.5% | |
| 国机汽车(600335) | 5.98 | 2025-09-30 | 2015-01-05 |
日K
分K
|
25.29
2015-06-12
|
4.30
2021-02-09
|
183.6M
2022-06-23
|
0.3M
2018-10-09
|
+10.09%
2021-02-18
|
-10.83%
2018-03-30
|
+28.33%
2022-06
|
-31.95%
2018-10
|
2451 | 48.2% | 49.0% | |
| 富满电子(300671) | 38.75 | 2025-09-30 | 2017-07-05 |
日K
分K
|
178.85
2021-07-27
|
7.56
2017-07-05
|
47.2M
2025-08-08
|
0.0M
2017-07-06
|
+20.01%
2024-09-27
|
-30.75%
2019-05-06
|
+136.33%
2017-07
|
-29.95%
2024-01
|
1992 | 49.9% | 49.4% | |
| 正邦科技(002157) | 2.98 | 2025-09-30 | 2015-03-16 |
日K
分K
|
26.68
2020-08-07
|
1.85
2023-05-15
|
437.5M
2025-08-27
|
1.5M
2023-05-10
|
+10.11%
2015-07-16
|
-64.67%
2015-04-20
|
+78.40%
2019-02
|
-61.18%
2015-04
|
2529 | 45.7% | 49.9% | |
| 金禾实业(002597) | 20.84 | 2025-09-30 | 2015-01-05 |
日K
分K
|
54.35
2021-02-18
|
6.68
2015-01-05
|
72.9M
2015-01-23
|
0.4M
2015-07-14
|
+10.05%
2015-04-02
|
-10.03%
2016-06-13
|
+37.79%
2015-10
|
-22.13%
2024-01
|
2596 | 49.9% | 49.0% | |
| 新巨丰(301296) | 8.92 | 2025-09-30 | 2022-09-02 |
日K
分K
|
22.07
2022-09-02
|
6.51
2024-09-18
|
37.7M
2022-09-02
|
0.3M
2023-07-24
|
+19.98%
2024-11-13
|
-15.10%
2025-04-07
|
+23.65%
2024-09
|
-26.91%
2022-09
|
734 | 48.5% | 48.4% | |
| 测绘股份(300826) | 17.84 | 2025-09-30 | 2020-04-03 |
日K
分K
|
30.70
2020-04-14
|
8.61
2024-02-08
|
39.2M
2024-10-18
|
0.0M
2020-04-07
|
+20.03%
2024-10-16
|
-18.58%
2025-04-07
|
+21.59%
2024-11
|
-26.85%
2024-01
|
1322 | 50.9% | 47.9% | |
| 华英农业(002321) | 2.97 | 2025-09-30 | 2015-01-05 |
日K
分K
|
17.08
2015-06-15
|
1.31
2024-06-24
|
212.8M
2025-04-09
|
0.7M
2021-05-06
|
+10.16%
2025-02-24
|
-10.19%
2024-09-06
|
+29.84%
2021-11
|
-23.97%
2015-08
|
2547 | 46.5% | 47.7% | |
| 中信出版(300788) | 29.43 | 2025-09-30 | 2019-07-05 |
日K
分K
|
55.27
2019-11-05
|
16.80
2022-10-11
|
32.8M
2019-07-15
|
0.0M
2019-07-08
|
+20.02%
2024-08-20
|
-18.77%
2025-04-07
|
+88.96%
2019-07
|
-25.00%
2022-04
|
1504 | 47.4% | 51.9% | |