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 | ||||||
| 天元智能(603273) | 18.87 | 2025-09-30 | 2023-10-23 |
日K
分K
|
53.88
2023-10-26
|
13.38
2025-04-09
|
44.3M
2023-10-25
|
1.0M
2024-08-26
|
+81.37%
2023-10-24
|
-20.45%
2023-10-23
|
+45.32%
2023-10
|
-28.57%
2024-01
|
463 | 48.4% | 49.9% | |
| 达实智能(002421) | 3.43 | 2025-09-30 | 2015-01-05 |
日K
分K
|
13.68
2015-01-05
|
2.09
2024-07-25
|
429.8M
2025-08-20
|
0.2M
2015-05-05
|
+10.15%
2020-04-01
|
-63.33%
2015-01-07
|
+118.31%
2015-05
|
-40.58%
2015-06
|
2511 | 47.0% | 48.1% | |
| 金力永磁(300748) | 34.29 | 2025-09-30 | 2018-09-21 |
日K
分K
|
54.51
2021-11-26
|
6.47
2018-09-21
|
193.0M
2024-11-04
|
0.0M
2018-09-25
|
+20.00%
2021-07-01
|
-38.97%
2019-04-19
|
+214.71%
2019-05
|
-48.93%
2019-04
|
1691 | 49.6% | 49.3% | |
| 威迈斯(688612) | 41.01 | 2025-09-30 | 2023-07-26 |
日K
分K
|
62.00
2023-07-26
|
17.68
2024-09-24
|
25.0M
2023-07-26
|
0.3M
2024-07-03
|
+17.04%
2024-09-27
|
-14.27%
2025-04-07
|
+37.37%
2024-09
|
-21.59%
2023-10
|
520 | 44.4% | 54.4% | |
| 日上集团(002593) | 5.12 | 2025-09-30 | 2015-01-05 |
日K
分K
|
26.36
2015-04-22
|
2.51
2024-02-08
|
258.0M
2024-12-18
|
0.1M
2015-07-22
|
+10.13%
2022-05-09
|
-66.06%
2015-04-30
|
+62.96%
2015-11
|
-44.67%
2015-06
|
2591 | 48.4% | 46.1% | |
| 国金证券(600109) | 10.23 | 2025-09-30 | 2015-01-05 |
日K
分K
|
33.98
2015-06-05
|
5.74
2018-10-19
|
435.3M
2020-07-07
|
5.6M
2018-09-11
|
+10.15%
2016-03-21
|
-10.08%
2016-01-26
|
+39.54%
2024-09
|
-24.13%
2015-07
|
2581 | 46.8% | 49.4% | |
| 宁波水表(603700) | 11.90 | 2025-09-30 | 2019-01-22 |
日K
分K
|
39.44
2020-08-19
|
8.36
2024-02-06
|
52.1M
2025-03-07
|
0.1M
2019-01-22
|
+10.05%
2024-08-23
|
-10.01%
2025-03-07
|
+35.97%
2020-02
|
-22.90%
2024-01
|
1612 | 49.3% | 48.8% | |
| ICBC Credit Suisse Mengneng Clean(180402) | 6.80 | 2025-09-30 | 2024-12-10 |
日K
分K
|
9.60
2025-06-13
|
6.12
2024-12-10
|
4.7M
2024-12-10
|
0.1M
2025-04-24
|
+4.85%
2025-08-06
|
-9.77%
2025-08-11
|
+6.85%
2024-12
|
6.85%
2024-12
|
185 | 51.9% | 43.2% | |
| 华电国际(600027) | 5.09 | 2025-09-30 | 2015-01-05 |
日K
分K
|
11.66
2015-06-30
|
3.00
2020-03-23
|
634.7M
2015-06-25
|
3.9M
2016-05-27
|
+10.15%
2015-06-11
|
-11.40%
2015-06-15
|
+41.91%
2021-12
|
-20.91%
2016-01
|
2590 | 45.7% | 47.7% | |
| 中国国贸(600007) | 20.36 | 2025-09-30 | 2015-01-05 |
日K
分K
|
30.34
2024-10-08
|
10.67
2015-07-09
|
45.0M
2022-04-06
|
0.2M
2017-08-07
|
+10.11%
2015-08-14
|
-11.08%
2015-06-18
|
+49.09%
2021-05
|
-25.95%
2021-09
|
2601 | 49.0% | 48.6% | |
| Guizhou Zhongyida Co Ltd(600610) | 0.34 | 2025-09-30 | 2015-01-05 |
日K
分K
|
1.20
2015-05-28
|
0.08
2024-06-07
|
34.4M
2015-05-07
|
0.0M
2018-07-03
|
+13.41%
2020-08-17
|
-12.63%
2024-05-27
|
+88.49%
2015-05
|
-59.13%
2018-07
|
2117 | 44.4% | 46.3% | |
| 大唐发电(601991) | 3.39 | 2025-09-30 | 2015-01-05 |
日K
分K
|
9.51
2015-06-09
|
1.93
2020-02-04
|
915.8M
2025-07-23
|
3.1M
2019-07-16
|
+10.13%
2017-02-07
|
-10.16%
2015-06-23
|
+31.02%
2021-09
|
-19.05%
2021-10
|
2591 | 44.3% | 46.2% | |
| 凤形股份(002760) | 20.31 | 2025-09-30 | 2015-06-11 |
日K
分K
|
58.28
2015-12-17
|
10.81
2024-02-08
|
36.0M
2025-03-12
|
0.0M
2015-06-12
|
+10.04%
2018-10-17
|
-10.02%
2024-02-05
|
+202.26%
2015-06
|
-45.84%
2021-08
|
2472 | 49.9% | 48.2% | |
| 致远互联(688369) | 27.04 | 2025-09-30 | 2019-10-31 |
日K
分K
|
98.29
2020-02-07
|
12.09
2024-09-18
|
22.6M
2025-03-07
|
0.1M
2022-09-13
|
+20.01%
2024-09-30
|
-31.90%
2022-03-03
|
+41.40%
2024-09
|
-41.99%
2022-03
|
1426 | 47.6% | 51.4% | |
| 肯特股份(301591) | 42.21 | 2025-09-30 | 2024-02-28 |
日K
分K
|
88.00
2024-02-28
|
27.50
2024-09-18
|
15.4M
2024-02-28
|
0.6M
2024-09-11
|
+20.00%
2024-05-22
|
-20.01%
2025-04-07
|
+27.49%
2024-09
|
-24.85%
2024-03
|
377 | 46.7% | 50.9% | |
| 羚锐制药(600285) | 21.92 | 2025-09-30 | 2015-01-05 |
日K
分K
|
27.26
2024-10-08
|
6.81
2018-10-17
|
134.1M
2015-04-28
|
0.7M
2015-04-27
|
+10.04%
2021-11-01
|
-10.00%
2015-08-19
|
+28.22%
2015-04
|
-23.56%
2016-01
|
2575 | 48.4% | 48.5% | |
| 招商银行(600036) | 40.41 | 2025-09-30 | 2015-01-05 |
日K
分K
|
58.92
2021-06-04
|
13.80
2015-03-09
|
943.3M
2015-07-08
|
7.4M
2016-05-27
|
+10.03%
2015-04-02
|
-9.98%
2015-01-16
|
+24.02%
2022-11
|
-16.96%
2021-07
|
2596 | 48.3% | 50.1% | |
| 科顺股份(300737) | 5.05 | 2025-09-30 | 2018-01-25 |
日K
分K
|
28.06
2020-07-22
|
3.73
2024-04-16
|
106.2M
2025-07-22
|
0.0M
2018-01-26
|
+18.85%
2024-05-14
|
-42.87%
2020-07-28
|
+46.41%
2018-01
|
-26.74%
2020-07
|
1842 | 46.6% | 51.2% | |
| China Asset Management Nanjing(508069) | 6.73 | 2025-09-30 | 2024-11-01 |
日K
分K
|
8.00
2025-05-15
|
5.41
2024-11-04
|
6.1M
2024-12-03
|
0.0M
2024-11-28
|
+3.90%
2025-05-14
|
-4.82%
2025-05-19
|
+4.82%
2024-11
|
3.25%
2024-12
|
213 | 55.9% | 40.4% | |
| 奥瑞德(600666) | 3.34 | 2025-09-30 | 2015-01-05 |
日K
分K
|
34.92
2015-06-03
|
0.65
2021-02-09
|
654.4M
2025-06-30
|
0.0M
2023-02-24
|
+10.26%
2024-08-28
|
-37.52%
2015-04-24
|
+68.80%
2023-02
|
-65.52%
2018-05
|
2249 | 45.4% | 47.1% | |
| 英 力 特(000635) | 8.34 | 2025-09-30 | 2015-01-05 |
日K
分K
|
34.13
2016-12-29
|
4.80
2024-02-08
|
72.0M
2023-02-16
|
0.7M
2017-05-15
|
+10.06%
2015-07-07
|
-18.17%
2018-10-12
|
+58.78%
2022-05
|
-40.89%
2017-05
|
2526 | 51.3% | 46.3% | |
| 中新药业(600329) | 43.35 | 2025-09-30 | 2015-01-05 |
日K
分K
|
56.26
2023-05-29
|
11.80
2019-01-04
|
49.8M
2015-07-08
|
0.6M
2017-12-07
|
+10.18%
2015-08-26
|
-10.13%
2015-07-14
|
+27.94%
2021-12
|
-24.48%
2022-04
|
2596 | 49.5% | 48.6% | |
| 张 裕Ａ(000869) | 21.67 | 2025-09-30 | 2015-01-05 |
日K
分K
|
59.25
2015-06-12
|
19.40
2024-09-18
|
17.0M
2020-12-08
|
0.4M
2018-10-10
|
+10.01%
2015-06-25
|
-10.01%
2020-02-03
|
+25.50%
2024-09
|
-21.00%
2016-01
|
2603 | 48.9% | 49.8% | |
| 同飞股份(300990) | 85.00 | 2025-09-30 | 2021-05-12 |
日K
分K
|
89.90
2025-08-29
|
17.48
2022-04-27
|
18.1M
2021-07-27
|
0.4M
2023-08-15
|
+20.02%
2024-02-08
|
-20.00%
2025-04-07
|
+65.77%
2022-07
|
-33.45%
2024-01
|
1057 | 46.2% | 52.9% | |
| 中汽股份(301215) | 6.66 | 2025-09-30 | 2022-03-08 |
日K
分K
|
11.99
2022-03-08
|
4.04
2024-02-06
|
186.2M
2022-03-08
|
3.8M
2024-05-29
|
+20.06%
2023-11-10
|
-15.90%
2025-04-07
|
+23.91%
2024-09
|
-36.32%
2022-03
|
856 | 47.1% | 48.8% | |
| 硕贝德(300322) | 23.26 | 2025-09-30 | 2015-10-22 |
日K
分K
|
30.95
2025-08-13
|
5.39
2024-02-06
|
172.2M
2025-07-28
|
0.3M
2015-10-23
|
+20.04%
2024-08-09
|
-20.00%
2025-04-07
|
+60.70%
2015-11
|
-30.28%
2024-01
|
2296 | 49.5% | 48.5% | |
| 双箭股份(002381) | 6.64 | 2025-09-30 | 2015-01-05 |
日K
分K
|
23.27
2015-06-12
|
5.35
2022-04-27
|
55.2M
2024-12-17
|
0.3M
2018-09-14
|
+10.07%
2024-12-02
|
-10.04%
2015-08-27
|
+38.56%
2019-03
|
-25.77%
2015-06
|
2586 | 50.2% | 45.7% | |
| 新能泰山(000720) | 3.32 | 2025-09-30 | 2015-01-05 |
日K
分K
|
17.01
2015-06-11
|
2.20
2024-09-09
|
216.5M
2015-11-23
|
0.1M
2015-09-15
|
+10.18%
2024-02-19
|
-10.06%
2024-04-12
|
+69.93%
2015-06
|
-54.15%
2015-09
|
2350 | 45.3% | 48.9% | |
| 金晶科技(600586) | 4.98 | 2025-09-30 | 2015-01-05 |
日K
分K
|
13.72
2021-09-03
|
2.31
2020-02-04
|
359.3M
2022-08-03
|
1.7M
2018-09-11
|
+10.24%
2015-11-23
|
-10.18%
2015-06-19
|
+38.71%
2015-05
|
-28.18%
2016-01
|
2601 | 47.5% | 47.8% | |
| 天准科技(688003) | 58.06 | 2025-09-30 | 2019-07-22 |
日K
分K
|
72.50
2019-08-05
|
21.12
2024-02-06
|
32.7M
2019-07-22
|
0.3M
2024-08-12
|
+20.01%
2024-02-22
|
-20.00%
2020-02-03
|
+34.55%
2024-02
|
-26.24%
2024-01
|
1493 | 48.9% | 50.0% | |
| *ST跨境(002640) | 4.97 | 2025-09-30 | 2015-01-05 |
日K
分K
|
24.78
2017-10-11
|
1.21
2024-06-25
|
789.2M
2024-12-04
|
0.3M
2015-07-14
|
+10.27%
2024-08-23
|
-52.71%
2015-05-05
|
+81.63%
2024-09
|
-40.18%
2024-06
|
2513 | 46.8% | 50.3% | |
| 美年健康(002044) | 4.97 | 2025-09-30 | 2015-03-26 |
日K
分K
|
37.81
2015-04-23
|
3.22
2024-09-18
|
817.5M
2025-02-18
|
0.0M
2015-03-27
|
+19.98%
2019-04-25
|
-50.39%
2015-04-29
|
+33.15%
2015-03
|
-34.87%
2015-07
|
2362 | 46.6% | 50.2% | |
| 格力电器(000651) | 39.72 | 2025-09-30 | 2015-01-05 |
日K
分K
|
70.56
2020-01-09
|
15.72
2015-09-29
|
497.2M
2016-09-06
|
2.2M
2016-09-05
|
+10.03%
2015-04-24
|
-49.17%
2015-03-18
|
+27.52%
2015-04
|
-47.16%
2015-03
|
2447 | 48.3% | 50.4% | |
| 深圳燃气(601139) | 6.62 | 2025-09-30 | 2015-01-05 |
日K
分K
|
15.30
2015-06-08
|
5.19
2018-07-06
|
160.3M
2021-08-06
|
1.2M
2017-08-15
|
+10.07%
2015-02-17
|
-23.18%
2016-05-17
|
+49.65%
2021-08
|
-26.46%
2016-05
|
2600 | 47.2% | 48.0% | |
| Zhejiang Tongxing Technology Co Ltd(301252) | 29.73 | 2025-09-30 | 2023-05-25 |
日K
分K
|
47.20
2025-02-21
|
15.53
2024-02-06
|
22.2M
2023-05-25
|
0.5M
2024-09-11
|
+20.01%
2024-05-28
|
-29.41%
2025-05-20
|
+20.85%
2024-05
|
-29.94%
2023-05
|
562 | 48.0% | 51.1% | |
| 银信科技(300231) | 11.55 | 2025-09-30 | 2015-01-05 |
日K
分K
|
42.66
2015-06-03
|
5.86
2018-10-12
|
168.0M
2023-09-07
|
1.2M
2019-08-13
|
+20.00%
2024-09-23
|
-19.87%
2025-04-07
|
+62.36%
2024-09
|
-33.17%
2015-06
|
2585 | 50.1% | 47.9% | |
| 延华智能(002178) | 6.57 | 2025-09-30 | 2015-01-16 |
日K
分K
|
27.16
2015-06-16
|
2.49
2021-02-04
|
279.2M
2024-11-08
|
0.2M
2018-02-06
|
+10.15%
2024-06-14
|
-10.08%
2024-02-02
|
+56.40%
2015-03
|
-54.85%
2018-02
|
2556 | 48.6% | 47.3% | |
| 英特科技(301399) | 19.71 | 2025-09-30 | 2023-05-23 |
日K
分K
|
54.10
2023-05-25
|
13.28
2024-02-08
|
23.2M
2023-06-07
|
0.4M
2024-09-23
|
+45.02%
2023-05-24
|
-31.96%
2025-05-22
|
+31.41%
2023-05
|
-26.61%
2024-01
|
564 | 47.5% | 51.1% | |
| 南方传媒(601900) | 13.14 | 2025-09-30 | 2016-02-15 |
日K
分K
|
29.64
2023-06-02
|
6.47
2018-10-19
|
108.9M
2016-02-29
|
0.0M
2016-02-16
|
+10.04%
2016-02-18
|
-10.03%
2020-02-19
|
+148.81%
2016-02
|
-24.93%
2023-06
|
2214 | 48.7% | 48.0% | |
| 通葡股份(600365) | 3.27 | 2025-09-30 | 2015-02-17 |
日K
分K
|
20.28
2016-04-20
|
1.80
2021-02-05
|
131.9M
2015-10-23
|
0.1M
2020-08-26
|
+10.14%
2016-03-24
|
-10.60%
2016-05-19
|
+59.99%
2015-05
|
-41.01%
2018-06
|
2417 | 47.2% | 47.3% | |
| 智迪科技(301503) | 39.17 | 2025-09-30 | 2023-07-17 |
日K
分K
|
49.99
2025-03-11
|
18.17
2024-02-08
|
12.8M
2023-07-17
|
0.5M
2024-09-11
|
+20.01%
2024-06-27
|
-19.99%
2025-04-07
|
+17.57%
2024-09
|
-25.47%
2024-01
|
527 | 48.0% | 50.5% | |
| 君逸数码(301172) | 22.84 | 2025-09-30 | 2023-07-26 |
日K
分K
|
66.66
2023-10-24
|
18.66
2025-06-23
|
31.7M
2025-08-27
|
0.8M
2025-05-16
|
+20.01%
2024-10-16
|
-19.41%
2025-04-07
|
+38.22%
2023-10
|
-14.81%
2024-01
|
520 | 51.0% | 47.1% | |
| 数字认证(300579) | 34.24 | 2025-09-30 | 2016-12-23 |
日K
分K
|
52.37
2020-02-24
|
10.65
2016-12-23
|
41.4M
2022-01-18
|
0.0M
2016-12-27
|
+20.02%
2024-06-28
|
-35.68%
2020-04-20
|
+84.86%
2017-01
|
-41.73%
2017-04
|
2119 | 49.1% | 49.8% | |
| 临港B股(900928) | 0.65 | 2025-09-30 | 2015-01-05 |
日K
分K
|
2.58
2015-05-22
|
0.51
2024-08-29
|
8.2M
2015-04-14
|
0.0M
2023-09-20
|
+10.07%
2024-09-18
|
-16.75%
2020-07-31
|
+68.86%
2015-04
|
-24.33%
2015-06
|
2434 | 47.1% | 46.7% | |
| 建工修复(300958) | 13.04 | 2025-09-30 | 2021-03-29 |
日K
分K
|
62.60
2021-03-29
|
9.47
2024-09-18
|
39.9M
2023-08-29
|
0.3M
2022-12-29
|
+20.01%
2022-02-17
|
-15.32%
2025-04-07
|
+28.45%
2022-02
|
-29.44%
2021-04
|
1085 | 48.9% | 49.4% | |
| 明阳电路(300739) | 16.29 | 2025-09-30 | 2018-02-01 |
日K
分K
|
29.88
2020-10-14
|
7.79
2024-02-06
|
84.3M
2024-12-18
|
0.0M
2018-02-02
|
+20.04%
2024-02-26
|
-20.03%
2025-04-07
|
+41.13%
2024-02
|
-36.13%
2021-08
|
1847 | 50.4% | 48.1% | |
| 西力科技(688616) | 13.02 | 2025-09-30 | 2021-03-18 |
日K
分K
|
23.80
2021-03-18
|
6.62
2024-02-06
|
25.2M
2021-03-18
|
0.2M
2022-04-19
|
+19.94%
2024-02-07
|
-19.62%
2024-06-28
|
+19.72%
2024-09
|
-26.73%
2024-01
|
1091 | 51.6% | 46.5% | |
| 龙泉股份(002671) | 4.87 | 2025-09-30 | 2015-01-05 |
日K
分K
|
25.24
2015-06-12
|
2.90
2024-02-08
|
170.7M
2023-10-27
|
0.3M
2015-10-19
|
+10.12%
2024-10-08
|
-10.06%
2021-11-24
|
+52.46%
2015-06
|
-36.90%
2016-01
|
2503 | 46.7% | 47.6% | |
| 绿城水务(601368) | 4.86 | 2025-09-30 | 2015-06-12 |
日K
分K
|
26.49
2015-08-12
|
3.67
2024-02-08
|
153.1M
2022-05-12
|
0.0M
2015-06-17
|
+10.10%
2022-04-25
|
-10.07%
2024-02-05
|
+101.73%
2015-06
|
-23.02%
2016-01
|
2488 | 48.8% | 45.5% | |
| 安居宝(300155) | 4.85 | 2025-09-30 | 2015-01-05 |
日K
分K
|
37.74
2015-06-12
|
2.39
2024-02-08
|
118.6M
2024-12-03
|
0.3M
2015-07-21
|
+20.11%
2024-05-16
|
-20.00%
2024-09-30
|
+63.77%
2024-09
|
-43.92%
2015-07
|
2577 | 50.6% | 45.7% | |