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 | ||||||
| 威帝股份(603023) | 4.23 | 2025-09-30 | 2015-05-27 |
日K
分K
|
24.16
2016-06-08
|
1.53
2024-06-26
|
194.0M
2023-12-04
|
0.0M
2015-05-28
|
+30.94%
2019-09-05
|
-24.30%
2020-02-28
|
+84.04%
2015-06
|
-33.46%
2024-01
|
2482 | 47.7% | 48.0% | |
| 麦达数字(002137) | 8.45 | 2025-09-30 | 2015-01-14 |
日K
分K
|
25.97
2015-12-31
|
3.78
2024-02-08
|
237.0M
2023-11-24
|
1.1M
2018-02-05
|
+10.09%
2022-09-01
|
-10.08%
2024-02-05
|
+96.62%
2018-03
|
-33.94%
2016-01
|
2431 | 50.3% | 47.4% | |
| 之江生物(688317) | 23.23 | 2025-09-30 | 2021-01-18 |
日K
分K
|
93.80
2021-01-25
|
12.58
2024-02-06
|
35.7M
2022-05-24
|
0.3M
2021-10-25
|
+20.00%
2022-05-23
|
-18.89%
2021-04-28
|
+38.14%
2022-07
|
-26.18%
2024-01
|
1129 | 47.2% | 51.2% | |
| Innovation New Material Technology Co Ltd(600361) | 4.22 | 2025-09-30 | 2015-01-05 |
日K
分K
|
15.89
2015-06-15
|
3.07
2018-10-19
|
318.8M
2025-03-10
|
0.7M
2021-08-09
|
+10.13%
2020-03-18
|
-10.11%
2015-07-02
|
+74.20%
2021-08
|
-22.88%
2015-06
|
2590 | 48.1% | 46.6% | |
| 南极光(300940) | 29.45 | 2025-09-30 | 2021-02-03 |
日K
分K
|
79.99
2021-02-04
|
11.15
2024-02-07
|
39.6M
2025-06-18
|
0.7M
2023-05-12
|
+20.00%
2021-03-05
|
-27.59%
2021-02-08
|
+31.04%
2022-03
|
-57.12%
2021-02
|
1118 | 48.4% | 49.7% | |
| 启明信息(002232) | 20.90 | 2025-09-30 | 2015-01-05 |
日K
分K
|
33.74
2015-06-05
|
6.20
2018-10-12
|
122.0M
2024-08-02
|
0.4M
2018-10-10
|
+10.05%
2020-02-24
|
-10.04%
2015-09-10
|
+91.97%
2024-07
|
-38.12%
2016-01
|
2601 | 50.9% | 47.5% | |
| FESCO Group Co Ltd(600861) | 18.81 | 2025-09-30 | 2015-01-05 |
日K
分K
|
29.99
2021-10-22
|
6.15
2018-10-19
|
35.7M
2015-08-17
|
0.2M
2021-10-21
|
+10.97%
2015-08-25
|
-10.47%
2015-06-16
|
+40.29%
2024-09
|
-27.44%
2022-04
|
2590 | 48.7% | 49.4% | |
| 中再资环(600217) | 4.18 | 2025-09-30 | 2015-01-05 |
日K
分K
|
15.79
2015-06-10
|
3.31
2024-02-06
|
215.2M
2024-10-22
|
0.0M
2015-08-06
|
+10.11%
2022-10-19
|
-10.04%
2022-01-04
|
+36.64%
2021-12
|
-50.65%
2015-08
|
2414 | 46.3% | 48.3% | |
| 融捷健康(300247) | 4.17 | 2025-09-30 | 2015-05-15 |
日K
分K
|
13.03
2015-06-15
|
2.24
2024-02-06
|
219.7M
2021-12-30
|
1.4M
2019-01-02
|
+20.00%
2021-12-21
|
-19.95%
2020-08-18
|
+56.93%
2015-10
|
-31.18%
2020-03
|
2378 | 47.1% | 47.9% | |
| 宿迁联盛(603065) | 8.31 | 2025-09-30 | 2023-03-21 |
日K
分K
|
22.39
2023-03-23
|
6.53
2024-07-18
|
46.1M
2025-05-28
|
0.4M
2023-03-22
|
+10.07%
2025-04-28
|
-10.00%
2023-03-24
|
+17.54%
2024-09
|
-24.31%
2024-01
|
604 | 46.9% | 49.5% | |
| 华帝股份(002035) | 6.23 | 2025-09-30 | 2015-01-05 |
日K
分K
|
23.67
2018-01-16
|
4.55
2022-04-27
|
123.7M
2022-09-29
|
1.5M
2017-01-18
|
+10.07%
2022-09-16
|
-36.52%
2015-05-18
|
+34.06%
2024-09
|
-26.26%
2015-06
|
2584 | 47.5% | 49.3% | |
| 弘信电子(300657) | 33.17 | 2025-09-30 | 2017-05-23 |
日K
分K
|
47.61
2025-03-12
|
5.48
2017-05-23
|
143.0M
2025-02-21
|
0.0M
2017-05-26
|
+20.02%
2023-10-16
|
-40.61%
2018-05-02
|
+161.42%
2017-06
|
-32.81%
2021-09
|
1980 | 48.6% | 50.1% | |
| 氯碱化工(600618) | 10.36 | 2025-09-30 | 2015-01-05 |
日K
分K
|
22.45
2021-09-23
|
5.95
2018-10-19
|
104.8M
2021-09-10
|
0.8M
2019-11-21
|
+10.21%
2015-04-08
|
-10.14%
2016-02-25
|
+46.13%
2021-09
|
-18.18%
2020-03
|
2601 | 49.8% | 47.4% | |
| 石化油服(600871) | 2.07 | 2025-09-30 | 2015-01-05 |
日K
分K
|
14.23
2015-07-01
|
1.60
2024-02-05
|
584.1M
2016-03-03
|
0.6M
2015-07-08
|
+10.20%
2020-10-21
|
-10.26%
2015-08-18
|
+43.78%
2015-09
|
-35.54%
2015-07
|
2569 | 42.7% | 44.3% | |
| 温氏股份(300498) | 18.61 | 2025-09-30 | 2015-11-02 |
日K
分K
|
52.08
2015-11-02
|
12.14
2021-07-30
|
205.5M
2024-10-08
|
1.4M
2016-09-20
|
+20.00%
2019-05-01
|
-23.66%
2019-05-03
|
+23.03%
2019-03
|
-20.33%
2019-05
|
2392 | 47.5% | 51.1% | |
| 艾华集团(603989) | 18.61 | 2025-09-30 | 2015-05-15 |
日K
分K
|
74.00
2015-06-04
|
11.16
2024-08-23
|
33.6M
2025-01-15
|
0.0M
2015-05-19
|
+10.03%
2025-01-14
|
-22.65%
2016-06-01
|
+159.49%
2015-05
|
-42.34%
2015-06
|
2511 | 49.1% | 49.8% | |
| 京能电力(600578) | 4.13 | 2025-09-30 | 2015-01-05 |
日K
分K
|
10.00
2015-06-25
|
2.54
2020-02-04
|
321.3M
2021-03-31
|
1.1M
2018-02-14
|
+10.16%
2021-08-24
|
-10.16%
2015-08-13
|
+51.21%
2021-03
|
-28.54%
2021-04
|
2515 | 45.0% | 44.9% | |
| 华海清科(688120) | 165.20 | 2025-09-30 | 2022-06-08 |
日K
分K
|
417.86
2023-04-25
|
99.18
2025-06-03
|
15.5M
2022-06-08
|
0.3M
2022-09-29
|
+20.00%
2024-09-27
|
-35.43%
2024-07-01
|
+30.74%
2024-02
|
-27.40%
2023-06
|
796 | 46.2% | 53.1% | |
| 南网储能(600995) | 12.37 | 2025-09-30 | 2015-01-05 |
日K
分K
|
22.19
2021-12-27
|
5.97
2021-02-01
|
143.8M
2021-11-01
|
0.8M
2018-12-24
|
+10.13%
2015-04-28
|
-10.11%
2015-07-10
|
+135.84%
2021-10
|
-21.92%
2021-01
|
2514 | 48.7% | 48.1% | |
| 浙文互联(600986) | 8.24 | 2025-09-30 | 2015-01-21 |
日K
分K
|
45.00
2015-06-12
|
3.41
2019-08-15
|
544.3M
2025-02-19
|
0.2M
2015-01-22
|
+10.25%
2015-08-03
|
-25.89%
2016-06-21
|
+80.51%
2021-12
|
-39.44%
2015-06
|
2478 | 47.8% | 49.4% | |
| 竞业达(003005) | 20.58 | 2025-09-30 | 2020-09-22 |
日K
分K
|
70.55
2022-11-15
|
14.90
2022-04-29
|
36.0M
2025-07-28
|
0.1M
2020-09-23
|
+10.03%
2022-09-27
|
-28.31%
2025-05-20
|
+136.64%
2022-10
|
-26.03%
2022-04
|
1201 | 49.4% | 49.4% | |
| Sicc Co Ltd(688234) | 82.16 | 2025-09-30 | 2022-01-12 |
日K
分K
|
137.50
2022-10-25
|
40.88
2024-02-05
|
41.9M
2025-09-08
|
0.5M
2023-07-26
|
+20.00%
2024-09-26
|
-15.97%
2025-04-07
|
+33.96%
2024-09
|
-25.56%
2024-01
|
890 | 45.8% | 52.9% | |
| 祖名股份(003030) | 18.48 | 2025-09-30 | 2021-01-06 |
日K
分K
|
46.84
2021-01-27
|
12.42
2024-09-18
|
24.6M
2025-04-08
|
0.1M
2021-01-08
|
+10.03%
2025-04-07
|
-10.01%
2022-07-01
|
+94.88%
2021-01
|
-22.50%
2024-01
|
1138 | 48.2% | 50.5% | |
| 数字政通(300075) | 16.39 | 2025-09-30 | 2015-01-05 |
日K
分K
|
70.19
2015-05-22
|
9.10
2021-02-08
|
180.3M
2024-10-30
|
1.8M
2017-02-03
|
+20.03%
2021-12-20
|
-20.00%
2025-04-07
|
+47.98%
2015-05
|
-42.19%
2015-06
|
2575 | 49.1% | 49.7% | |
| 奥拓电子(002587) | 6.14 | 2025-09-30 | 2015-01-05 |
日K
分K
|
16.72
2015-04-14
|
3.67
2022-04-27
|
210.0M
2023-06-09
|
0.3M
2015-06-25
|
+10.10%
2021-04-19
|
-27.07%
2015-04-24
|
+52.40%
2015-11
|
-36.67%
2024-01
|
2483 | 48.3% | 48.2% | |
| 现代投资(000900) | 4.09 | 2025-09-30 | 2015-01-05 |
日K
分K
|
12.72
2015-06-05
|
3.29
2024-02-06
|
134.6M
2015-07-08
|
1.4M
2018-05-30
|
+9.93%
2025-07-01
|
-27.89%
2015-06-05
|
+21.88%
2024-09
|
-38.32%
2015-06
|
2458 | 46.9% | 44.6% | |
| 凌钢股份(600231) | 2.04 | 2025-09-30 | 2015-02-03 |
日K
分K
|
6.44
2017-10-13
|
1.21
2024-06-25
|
293.5M
2015-08-20
|
1.3M
2019-11-13
|
+10.68%
2016-02-23
|
-10.65%
2016-02-29
|
+48.79%
2017-08
|
-23.16%
2016-05
|
2577 | 45.7% | 46.0% | |
| 奥锐特(605116) | 22.43 | 2025-09-30 | 2020-09-21 |
日K
分K
|
31.22
2022-03-16
|
10.04
2020-09-21
|
29.0M
2022-03-16
|
0.0M
2020-09-23
|
+10.04%
2020-09-21
|
-10.01%
2022-01-21
|
+66.00%
2021-11
|
-19.14%
2024-01
|
1208 | 47.6% | 50.7% | |
| 海 利 得(002206) | 6.10 | 2025-09-30 | 2015-01-05 |
日K
分K
|
14.60
2015-04-15
|
3.21
2020-05-28
|
200.2M
2025-07-03
|
0.3M
2015-07-21
|
+10.13%
2020-07-28
|
-59.50%
2015-04-14
|
+33.38%
2021-11
|
-49.10%
2015-04
|
2580 | 47.1% | 47.7% | |
| 德冠新材(001378) | 22.29 | 2025-09-30 | 2023-10-30 |
日K
分K
|
99.50
2023-10-30
|
18.90
2025-04-09
|
24.5M
2023-10-30
|
0.3M
2024-09-23
|
+10.02%
2024-03-06
|
-16.11%
2023-10-31
|
+15.74%
2024-09
|
-35.80%
2023-11
|
458 | 48.9% | 48.7% | |
| 浙江医药(600216) | 14.17 | 2025-09-30 | 2015-01-05 |
日K
分K
|
22.31
2020-07-15
|
7.81
2018-10-19
|
123.3M
2024-08-09
|
2.6M
2023-07-19
|
+10.06%
2015-09-28
|
-10.18%
2015-06-17
|
+34.80%
2020-03
|
-21.06%
2022-04
|
2596 | 49.5% | 48.4% | |
| 光威复材(300699) | 30.35 | 2025-09-30 | 2017-09-01 |
日K
分K
|
106.60
2021-01-11
|
9.65
2017-09-01
|
84.9M
2017-09-26
|
0.0M
2017-09-04
|
+40.01%
2019-04-30
|
-37.71%
2021-04-14
|
+341.62%
2017-09
|
-43.06%
2021-04
|
1952 | 49.6% | 49.6% | |
| 康美药业(600518) | 2.02 | 2025-09-30 | 2015-01-05 |
日K
分K
|
28.25
2018-05-29
|
1.66
2021-02-09
|
2,340.3M
2024-11-12
|
0.2M
2019-05-23
|
+10.19%
2015-06-29
|
-10.70%
2021-11-19
|
+65.42%
2019-02
|
-51.22%
2019-05
|
2552 | 43.6% | 48.6% | |
| 致远新能(300985) | 20.15 | 2025-09-30 | 2021-04-29 |
日K
分K
|
61.61
2021-12-20
|
12.83
2025-04-09
|
22.4M
2023-08-09
|
0.6M
2023-01-12
|
+20.02%
2023-03-29
|
-29.78%
2022-08-16
|
+43.39%
2023-10
|
-36.45%
2022-08
|
1063 | 49.7% | 49.5% | |
| 邵阳液压(301079) | 26.18 | 2025-09-30 | 2021-10-19 |
日K
分K
|
38.80
2025-03-26
|
7.67
2024-02-08
|
44.5M
2025-03-24
|
0.4M
2022-12-20
|
+20.03%
2024-07-23
|
-20.00%
2025-04-07
|
+57.84%
2024-07
|
-26.99%
2024-01
|
940 | 49.4% | 49.4% | |
| 东方材料(603110) | 18.08 | 2025-09-30 | 2017-10-13 |
日K
分K
|
47.09
2022-02-23
|
8.31
2024-09-18
|
68.4M
2025-02-18
|
0.0M
2017-10-17
|
+10.07%
2017-10-13
|
-28.24%
2019-05-06
|
+72.18%
2017-10
|
-43.00%
2023-04
|
1923 | 48.3% | 50.4% | |
| 华数传媒(000156) | 8.03 | 2025-09-30 | 2015-01-05 |
日K
分K
|
63.35
2015-05-14
|
5.67
2024-02-06
|
203.9M
2025-02-13
|
1.1M
2017-11-28
|
+10.05%
2019-12-04
|
-10.51%
2020-07-13
|
+35.42%
2015-02
|
-34.98%
2016-01
|
2474 | 47.7% | 49.4% | |
| 万顺股份(300057) | 6.02 | 2025-09-30 | 2015-01-05 |
日K
分K
|
26.49
2015-06-02
|
3.50
2024-02-06
|
203.3M
2025-02-10
|
0.2M
2015-07-20
|
+20.04%
2021-06-04
|
-24.38%
2017-03-06
|
+52.81%
2022-07
|
-34.53%
2015-07
|
2426 | 49.0% | 47.2% | |
| 元祖股份(603886) | 12.03 | 2025-09-30 | 2016-12-28 |
日K
分K
|
35.76
2017-03-21
|
11.03
2024-09-18
|
34.6M
2017-01-11
|
0.0M
2016-12-29
|
+10.03%
2022-10-27
|
-10.10%
2025-05-23
|
+31.67%
2018-05
|
-17.79%
2020-09
|
2116 | 47.9% | 49.2% | |
| 万润科技(002654) | 15.97 | 2025-09-30 | 2015-01-05 |
日K
分K
|
26.14
2015-04-24
|
2.74
2022-04-27
|
304.9M
2024-10-30
|
0.1M
2015-11-09
|
+10.13%
2019-11-25
|
-67.26%
2015-04-30
|
+54.87%
2024-10
|
-42.70%
2015-05
|
2315 | 48.0% | 49.0% | |
| 沈阳化工(000698) | 3.99 | 2025-09-30 | 2015-01-05 |
日K
分K
|
13.50
2015-06-25
|
2.51
2024-09-10
|
187.7M
2020-07-24
|
1.2M
2015-07-08
|
+10.13%
2020-03-03
|
-10.07%
2015-08-17
|
+224.03%
2020-07
|
-37.67%
2020-08
|
2596 | 49.7% | 45.5% | |
| 环旭电子(601231) | 21.87 | 2025-09-30 | 2015-01-05 |
日K
分K
|
28.29
2020-10-13
|
7.81
2018-06-22
|
150.5M
2019-12-19
|
1.4M
2016-12-29
|
+10.07%
2015-10-28
|
-10.40%
2015-07-07
|
+32.10%
2019-02
|
-28.11%
2020-03
|
2591 | 48.1% | 49.9% | |
| 天地数码(300743) | 17.89 | 2025-09-30 | 2018-04-27 |
日K
分K
|
106.50
2018-05-24
|
7.08
2024-02-06
|
32.8M
2022-03-17
|
0.0M
2018-05-02
|
+19.98%
2022-03-16
|
-36.58%
2019-06-25
|
+293.04%
2018-05
|
-31.93%
2019-06
|
1793 | 50.6% | 47.5% | |
| 德尔玛(301332) | 9.93 | 2025-09-30 | 2023-05-18 |
日K
分K
|
16.65
2023-07-28
|
7.70
2024-02-06
|
43.9M
2023-05-18
|
1.0M
2024-08-21
|
+20.04%
2024-04-17
|
-19.96%
2025-04-07
|
+25.80%
2024-09
|
-20.00%
2024-01
|
567 | 47.4% | 49.6% | |
| 华峰测控(688200) | 208.30 | 2025-09-30 | 2020-02-18 |
日K
分K
|
380.00
2020-02-18
|
66.28
2024-02-05
|
9.7M
2020-02-18
|
0.2M
2020-10-27
|
+20.00%
2024-09-27
|
-35.18%
2021-05-06
|
+31.74%
2022-10
|
-34.73%
2024-01
|
1349 | 47.1% | 52.2% | |
| 众合科技(000925) | 7.93 | 2025-09-30 | 2015-01-12 |
日K
分K
|
48.37
2015-06-10
|
4.22
2018-10-17
|
234.3M
2023-03-01
|
0.6M
2015-07-14
|
+10.08%
2016-06-06
|
-30.13%
2016-05-25
|
+37.03%
2024-11
|
-31.39%
2016-05
|
2455 | 48.9% | 48.4% | |
| Funshine Culture Group Co Ltd(300860) | 27.75 | 2025-09-30 | 2020-08-24 |
日K
分K
|
127.37
2020-08-24
|
19.43
2024-07-25
|
29.5M
2024-12-16
|
0.4M
2021-11-01
|
+20.01%
2024-12-11
|
-31.01%
2022-04-21
|
+75.31%
2021-12
|
-47.94%
2022-04
|
1227 | 47.5% | 51.6% | |
| 郑州银行(002936) | 1.98 | 2025-09-30 | 2018-09-19 |
日K
分K
|
7.36
2018-09-25
|
1.59
2024-09-18
|
621.7M
2024-10-08
|
1.4M
2018-09-20
|
+10.26%
2024-08-07
|
-10.13%
2024-08-09
|
+25.00%
2024-09
|
-13.91%
2019-11
|
1693 | 38.6% | 44.9% | |
| 晶盛机电(300316) | 45.51 | 2025-09-30 | 2015-01-05 |
日K
分K
|
85.91
2022-08-19
|
6.07
2016-05-18
|
95.8M
2024-10-09
|
0.1M
2015-04-10
|
+20.01%
2024-09-26
|
-22.47%
2016-04-25
|
+50.90%
2016-06
|
-36.51%
2016-01
|
2500 | 48.0% | 50.6% | |
| 闽东电力(000993) | 9.85 | 2025-09-30 | 2015-01-05 |
日K
分K
|
19.99
2021-10-25
|
4.01
2018-10-19
|
126.8M
2021-10-08
|
0.6M
2018-08-31
|
+10.09%
2018-10-23
|
-10.05%
2015-07-07
|
+96.91%
2021-09
|
-27.46%
2021-01
|
2586 | 50.1% | 47.2% | |