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 | ||||||
| 全筑股份(603030) | 3.08 | 2025-09-30 | 2015-03-20 |
日K
分K
|
68.19
2015-05-27
|
1.33
2024-06-21
|
314.1M
2025-05-08
|
0.0M
2015-03-23
|
+10.22%
2023-04-12
|
-68.12%
2015-05-27
|
+94.99%
2015-03
|
-52.34%
2015-05
|
2534 | 46.9% | 48.2% | |
| 登云股份(002715) | 24.61 | 2025-09-30 | 2015-01-05 |
日K
分K
|
74.59
2015-06-12
|
6.90
2024-02-08
|
22.6M
2025-03-19
|
0.1M
2015-07-07
|
+10.04%
2022-05-11
|
-33.18%
2020-06-30
|
+55.10%
2015-05
|
-28.80%
2015-08
|
2583 | 48.8% | 49.1% | |
| 金达莱(688057) | 12.30 | 2025-09-30 | 2020-11-11 |
日K
分K
|
48.48
2020-11-11
|
8.90
2024-08-28
|
41.4M
2020-11-11
|
0.2M
2024-09-12
|
+11.67%
2024-09-25
|
-16.32%
2025-04-07
|
+22.67%
2024-09
|
-19.71%
2024-01
|
1177 | 46.2% | 51.1% | |
| 龙韵股份(603729) | 16.91 | 2025-09-30 | 2015-03-24 |
日K
分K
|
184.80
2015-05-28
|
9.53
2021-05-18
|
40.4M
2023-11-09
|
0.0M
2015-07-13
|
+10.03%
2024-11-28
|
-29.77%
2016-06-16
|
+63.61%
2023-12
|
-32.02%
2015-06
|
2470 | 50.3% | 48.5% | |
| 太平鸟(603877) | 13.83 | 2025-09-30 | 2017-01-09 |
日K
分K
|
59.80
2021-07-14
|
10.89
2024-09-18
|
29.0M
2017-01-13
|
0.0M
2017-01-10
|
+10.03%
2020-02-10
|
-10.02%
2024-04-10
|
+55.50%
2020-08
|
-22.07%
2018-08
|
2106 | 46.7% | 51.6% | |
| 赣能股份(000899) | 9.19 | 2025-09-30 | 2015-01-05 |
日K
分K
|
19.62
2015-06-09
|
3.64
2018-10-19
|
186.9M
2022-07-19
|
0.3M
2015-04-07
|
+10.10%
2020-11-30
|
-10.03%
2016-01-04
|
+50.42%
2020-12
|
-35.60%
2021-01
|
2536 | 47.9% | 47.9% | |
| 双乐股份(301036) | 33.70 | 2025-09-30 | 2021-07-29 |
日K
分K
|
68.00
2024-10-21
|
11.60
2024-02-07
|
27.9M
2024-06-12
|
0.2M
2022-10-21
|
+20.02%
2023-09-04
|
-15.72%
2025-04-07
|
+29.71%
2024-06
|
-24.31%
2024-01
|
1001 | 48.9% | 49.7% | |
| 必创科技(300667) | 15.31 | 2025-09-30 | 2017-06-19 |
日K
分K
|
54.32
2018-04-25
|
9.23
2024-02-06
|
47.9M
2024-10-24
|
0.0M
2017-06-20
|
+20.00%
2024-06-17
|
-35.32%
2018-06-08
|
+135.76%
2017-06
|
-28.50%
2024-01
|
1989 | 49.6% | 49.1% | |
| 浙商中拓(000906) | 6.12 | 2025-09-30 | 2015-01-30 |
日K
分K
|
28.09
2015-05-04
|
4.25
2024-09-18
|
97.7M
2024-11-19
|
0.6M
2018-12-26
|
+10.07%
2015-07-09
|
-27.09%
2015-05-06
|
+36.37%
2015-03
|
-38.90%
2015-06
|
2556 | 48.6% | 47.7% | |
| 葵花药业(002737) | 15.27 | 2025-09-30 | 2015-01-05 |
日K
分K
|
76.25
2015-06-04
|
12.29
2021-02-09
|
67.8M
2022-05-13
|
0.2M
2015-01-05
|
+10.07%
2017-02-22
|
-49.74%
2016-03-22
|
+58.70%
2015-05
|
-45.73%
2016-03
|
2604 | 49.2% | 48.6% | |
| 太平洋(601099) | 4.58 | 2025-09-30 | 2015-01-05 |
日K
分K
|
10.24
2015-06-08
|
1.93
2018-10-19
|
2,404.3M
2023-08-04
|
11.3M
2018-08-14
|
+10.20%
2022-04-18
|
-10.10%
2025-04-07
|
+53.85%
2023-07
|
-27.04%
2015-07
|
2585 | 44.5% | 47.8% | |
| 浙江建投(002761) | 9.15 | 2025-09-30 | 2015-06-10 |
日K
分K
|
55.00
2015-12-18
|
6.89
2019-01-31
|
195.9M
2024-11-25
|
0.0M
2015-06-15
|
+10.06%
2019-03-27
|
-42.74%
2016-07-21
|
+182.63%
2015-06
|
-48.40%
2017-05
|
2403 | 48.0% | 49.1% | |
| 京粮控股(000505) | 6.09 | 2025-09-30 | 2015-01-05 |
日K
分K
|
23.20
2015-06-18
|
4.75
2020-02-04
|
184.7M
2022-03-30
|
0.3M
2016-10-28
|
+10.09%
2018-09-21
|
-10.05%
2020-01-23
|
+57.82%
2022-03
|
-31.55%
2016-01
|
2468 | 49.5% | 47.3% | |
| ZJMI Environmental Energy Co Ltd(603071) | 13.70 | 2025-09-30 | 2021-12-16 |
日K
分K
|
35.76
2021-12-23
|
10.35
2024-09-18
|
72.1M
2021-12-23
|
0.7M
2022-12-27
|
+10.03%
2022-04-20
|
-10.00%
2021-12-23
|
+16.08%
2024-09
|
-16.93%
2022-01
|
908 | 49.9% | 46.8% | |
| 国元证券(000728) | 9.13 | 2025-09-30 | 2015-01-05 |
日K
分K
|
41.42
2015-04-09
|
4.89
2018-10-19
|
536.6M
2022-08-24
|
4.3M
2019-11-28
|
+12.42%
2019-04-29
|
-34.57%
2015-04-27
|
+41.69%
2024-09
|
-34.14%
2015-07
|
2573 | 48.1% | 48.3% | |
| 特 力Ｂ(200025) | 4.55 | 2025-09-30 | 2015-04-07 |
日K
分K
|
31.80
2016-01-20
|
3.15
2023-10-23
|
2.9M
2015-04-14
|
0.0M
2023-05-12
|
+10.13%
2019-03-01
|
-31.73%
2017-04-18
|
+60.87%
2017-06
|
-44.04%
2017-04
|
2523 | 43.5% | 47.7% | |
| 湖北能源(000883) | 4.55 | 2025-09-30 | 2015-05-11 |
日K
分K
|
14.79
2015-05-28
|
3.42
2018-10-19
|
498.4M
2015-05-18
|
0.8M
2015-05-14
|
+10.09%
2021-03-16
|
-10.05%
2021-04-02
|
+84.30%
2015-05
|
-35.46%
2015-06
|
2520 | 45.4% | 45.9% | |
| 旗天科技(300061) | 12.12 | 2025-09-30 | 2015-01-05 |
日K
分K
|
29.95
2016-05-04
|
3.15
2024-02-06
|
225.8M
2024-08-21
|
0.2M
2015-12-22
|
+20.11%
2024-06-24
|
-34.02%
2015-04-17
|
+118.29%
2021-04
|
-33.84%
2015-04
|
2470 | 47.9% | 50.1% | |
| 麦迪科技(603990) | 15.15 | 2025-09-30 | 2016-12-08 |
日K
分K
|
62.39
2017-03-27
|
6.93
2024-08-20
|
109.9M
2024-12-06
|
0.0M
2016-12-09
|
+10.05%
2025-01-08
|
-29.00%
2017-04-28
|
+294.70%
2016-12
|
-41.56%
2017-04
|
2125 | 48.9% | 49.6% | |
| 电科数字(600850) | 28.74 | 2025-09-30 | 2015-01-05 |
日K
分K
|
76.88
2015-06-02
|
14.23
2018-02-09
|
83.1M
2025-02-24
|
0.3M
2015-07-10
|
+10.03%
2015-03-03
|
-23.04%
2020-05-27
|
+60.34%
2015-05
|
-44.36%
2015-06
|
2512 | 50.2% | 48.7% | |
| 深圳华强(000062) | 28.73 | 2025-09-30 | 2015-01-05 |
日K
分K
|
93.66
2015-06-15
|
7.78
2024-02-06
|
184.0M
2024-10-30
|
0.1M
2015-05-25
|
+45.00%
2019-04-29
|
-37.70%
2019-04-30
|
+185.71%
2024-08
|
-37.64%
2017-04
|
2519 | 49.9% | 48.3% | |
| 利德曼(300289) | 7.55 | 2025-09-30 | 2015-01-05 |
日K
分K
|
43.30
2015-04-02
|
3.45
2024-02-08
|
178.8M
2025-08-08
|
0.5M
2015-02-09
|
+28.94%
2025-08-04
|
-58.87%
2015-04-02
|
+59.29%
2015-05
|
-58.98%
2015-04
|
2547 | 48.4% | 47.9% | |
| 金证股份(600446) | 18.10 | 2025-09-30 | 2015-01-05 |
日K
分K
|
89.83
2015-05-19
|
7.79
2018-10-12
|
168.5M
2019-02-27
|
1.1M
2015-10-28
|
+11.40%
2015-07-03
|
-10.23%
2018-06-15
|
+65.36%
2019-02
|
-44.91%
2015-06
|
2493 | 47.5% | 51.0% | |
| 华绿生物(300970) | 15.05 | 2025-09-30 | 2021-04-12 |
日K
分K
|
50.00
2021-04-12
|
9.27
2024-02-06
|
30.6M
2025-04-09
|
0.6M
2024-09-23
|
+20.03%
2025-04-08
|
-15.24%
2024-02-05
|
+22.90%
2024-09
|
-32.92%
2021-07
|
1076 | 49.3% | 49.3% | |
| 海程邦达(603836) | 13.52 | 2025-09-30 | 2021-05-26 |
日K
分K
|
35.52
2021-06-01
|
9.33
2024-02-06
|
27.8M
2023-12-22
|
0.1M
2021-05-31
|
+10.03%
2023-12-25
|
-10.00%
2021-05-31
|
+33.15%
2021-05
|
-29.65%
2024-01
|
1046 | 49.8% | 49.0% | |
| 周大生(002867) | 13.50 | 2025-09-30 | 2017-04-27 |
日K
分K
|
46.09
2017-05-05
|
9.97
2024-08-26
|
52.9M
2024-10-08
|
0.0M
2017-04-28
|
+10.03%
2025-05-28
|
-36.02%
2019-05-20
|
+33.30%
2020-07
|
-35.20%
2019-05
|
2039 | 48.5% | 49.8% | |
| 雪人股份(002639) | 10.48 | 2025-09-30 | 2015-01-05 |
日K
分K
|
18.45
2022-01-07
|
4.60
2024-07-09
|
356.6M
2025-05-30
|
0.5M
2015-12-16
|
+10.06%
2019-01-14
|
-10.05%
2019-01-30
|
+72.51%
2021-12
|
-27.26%
2022-01
|
2490 | 49.3% | 48.1% | |
| 三棵树(603737) | 47.88 | 2025-09-30 | 2016-06-03 |
日K
分K
|
188.48
2021-06-28
|
17.01
2018-10-19
|
23.4M
2016-06-30
|
0.0M
2016-06-06
|
+10.02%
2016-06-03
|
-29.17%
2017-05-18
|
+405.79%
2016-06
|
-37.08%
2019-05
|
2255 | 46.8% | 52.4% | |
| 国创高新(002377) | 2.99 | 2025-09-30 | 2015-01-05 |
日K
分K
|
17.00
2015-06-18
|
1.31
2024-02-08
|
399.2M
2023-08-02
|
0.3M
2015-07-07
|
+10.27%
2024-05-31
|
-10.07%
2022-04-20
|
+54.05%
2024-10
|
-36.05%
2015-08
|
2433 | 45.8% | 49.1% | |
| 芯瑞达(002983) | 20.93 | 2025-09-30 | 2020-04-28 |
日K
分K
|
50.39
2020-07-10
|
11.97
2020-04-28
|
33.9M
2020-05-18
|
0.0M
2020-04-29
|
+10.03%
2022-04-19
|
-18.00%
2022-06-06
|
+66.91%
2020-05
|
-26.75%
2022-09
|
1306 | 51.8% | 47.2% | |
| 水井坊(600779) | 43.31 | 2025-09-30 | 2015-01-05 |
日K
分K
|
160.57
2021-07-22
|
7.33
2015-09-16
|
41.7M
2015-04-10
|
0.2M
2015-07-08
|
+10.01%
2024-09-27
|
-10.01%
2018-08-20
|
+44.84%
2024-09
|
-27.41%
2018-10
|
2597 | 49.9% | 49.1% | |
| 上海银行(601229) | 8.96 | 2025-09-30 | 2016-11-16 |
日K
分K
|
17.02
2016-11-18
|
5.55
2022-10-31
|
449.2M
2016-11-18
|
0.9M
2016-11-16
|
+10.01%
2016-11-16
|
-22.98%
2017-06-07
|
+12.82%
2024-12
|
-19.61%
2017-06
|
2146 | 46.3% | 47.5% | |
| 东贝集团(601956) | 7.42 | 2025-09-30 | 2020-12-25 |
日K
分K
|
13.75
2020-12-25
|
3.59
2024-02-07
|
191.3M
2025-04-29
|
1.4M
2021-11-08
|
+10.10%
2024-04-09
|
-10.06%
2024-04-11
|
+19.37%
2021-03
|
-25.60%
2020-12
|
1145 | 47.6% | 48.1% | |
| 松霖科技(603992) | 31.14 | 2025-09-30 | 2019-08-28 |
日K
分K
|
32.22
2025-09-10
|
12.27
2023-10-23
|
27.6M
2020-08-21
|
0.1M
2019-08-28
|
+13.36%
2019-11-06
|
-16.15%
2020-02-03
|
+21.02%
2019-08
|
-19.30%
2024-01
|
1457 | 47.9% | 50.7% | |
| 五矿资本(600390) | 5.93 | 2025-09-30 | 2015-01-05 |
日K
分K
|
23.72
2015-06-12
|
3.90
2024-07-09
|
791.7M
2024-10-09
|
0.8M
2016-06-08
|
+10.15%
2015-09-15
|
-17.72%
2017-08-24
|
+66.33%
2024-09
|
-28.00%
2015-06
|
2476 | 47.7% | 48.1% | |
| 文灿股份(603348) | 22.18 | 2025-09-30 | 2018-04-26 |
日K
分K
|
99.00
2022-08-02
|
15.30
2019-10-21
|
37.3M
2018-05-09
|
0.0M
2018-04-27
|
+10.02%
2025-03-06
|
-10.01%
2020-02-03
|
+90.03%
2018-05
|
-34.78%
2024-01
|
1793 | 47.6% | 51.5% | |
| 上海建工(600170) | 2.95 | 2025-09-30 | 2015-01-05 |
日K
分K
|
10.36
2015-06-03
|
1.88
2024-09-11
|
695.0M
2021-09-27
|
5.3M
2018-12-07
|
+10.15%
2021-10-13
|
-14.14%
2015-04-17
|
+45.39%
2021-09
|
-34.40%
2015-06
|
2581 | 42.8% | 44.9% | |
| 浩通科技(301026) | 29.49 | 2025-09-30 | 2021-07-16 |
日K
分K
|
120.00
2021-07-16
|
17.08
2024-02-06
|
21.9M
2025-06-09
|
0.3M
2023-05-29
|
+20.01%
2024-07-09
|
-29.08%
2025-05-28
|
+27.41%
2024-09
|
-31.62%
2022-04
|
994 | 46.9% | 52.1% | |
| 海象新材(003011) | 20.64 | 2025-09-30 | 2020-09-30 |
日K
分K
|
58.57
2020-12-16
|
10.96
2024-02-08
|
11.7M
2023-11-13
|
0.2M
2021-08-11
|
+10.02%
2022-08-23
|
-10.02%
2022-04-26
|
+28.26%
2024-10
|
-25.72%
2024-01
|
1201 | 47.9% | 50.5% | |
| 岳阳林纸(600963) | 4.42 | 2025-09-30 | 2015-01-05 |
日K
分K
|
12.61
2021-07-14
|
3.04
2024-07-25
|
347.7M
2021-05-25
|
0.6M
2015-06-17
|
+10.16%
2016-02-24
|
-23.25%
2020-03-27
|
+74.27%
2021-05
|
-26.99%
2016-01
|
2549 | 47.5% | 48.5% | |
| 彩虹股份(600707) | 5.89 | 2025-09-30 | 2015-01-05 |
日K
分K
|
23.87
2015-06-05
|
3.16
2020-02-04
|
235.9M
2021-01-15
|
0.5M
2015-07-08
|
+10.46%
2015-07-13
|
-10.14%
2016-01-27
|
+56.19%
2016-05
|
-26.33%
2016-01
|
2512 | 47.7% | 48.4% | |
| 浙江新能(600032) | 7.36 | 2025-09-30 | 2021-05-25 |
日K
分K
|
19.70
2021-09-27
|
4.21
2021-05-25
|
154.7M
2021-06-09
|
0.2M
2021-05-27
|
+10.10%
2021-05-25
|
-10.02%
2021-09-27
|
+49.39%
2021-06
|
-18.10%
2022-01
|
1015 | 48.2% | 48.8% | |
| 新炬网络(605398) | 30.89 | 2025-09-30 | 2021-01-21 |
日K
分K
|
56.64
2021-01-27
|
10.26
2022-10-12
|
36.9M
2025-02-13
|
0.1M
2021-01-22
|
+45.00%
2022-07-04
|
-48.32%
2022-07-29
|
+29.72%
2022-01
|
-26.94%
2024-01
|
1126 | 49.2% | 49.7% | |
| 金轮股份(002722) | 16.15 | 2025-09-30 | 2015-04-13 |
日K
分K
|
78.79
2016-11-03
|
8.80
2021-02-03
|
48.7M
2025-02-21
|
0.0M
2015-07-15
|
+10.04%
2022-03-29
|
-10.04%
2024-02-05
|
+40.81%
2015-10
|
-29.51%
2015-06
|
2519 | 49.3% | 49.1% | |
| 两面针(600249) | 5.86 | 2025-09-30 | 2015-01-05 |
日K
分K
|
17.40
2015-06-15
|
3.20
2018-10-18
|
171.3M
2017-01-09
|
1.4M
2019-01-02
|
+10.12%
2020-04-08
|
-10.57%
2015-08-14
|
+27.57%
2015-04
|
-29.90%
2016-01
|
2600 | 49.1% | 46.5% | |
| 苏州高新(600736) | 5.85 | 2025-09-30 | 2015-01-05 |
日K
分K
|
17.47
2015-06-12
|
3.71
2024-02-06
|
275.1M
2022-03-23
|
0.8M
2018-08-24
|
+10.22%
2015-06-08
|
-11.09%
2015-07-21
|
+47.64%
2022-03
|
-20.70%
2022-04
|
2475 | 47.9% | 46.5% | |
| 南京新百(600682) | 7.31 | 2025-09-30 | 2015-01-05 |
日K
分K
|
46.10
2015-06-25
|
4.54
2024-07-09
|
160.8M
2018-07-03
|
0.2M
2018-06-28
|
+10.09%
2024-04-30
|
-10.06%
2025-04-07
|
+70.17%
2015-04
|
-51.69%
2018-06
|
2285 | 47.3% | 49.6% | |
| Guangdong DFP New Material Group Co Ltd(601515) | 4.38 | 2025-09-30 | 2015-01-05 |
日K
分K
|
32.16
2015-06-12
|
2.17
2024-08-29
|
167.1M
2024-09-05
|
0.3M
2018-10-26
|
+10.18%
2024-08-20
|
-17.94%
2017-03-23
|
+45.65%
2019-03
|
-27.95%
2016-01
|
2589 | 46.8% | 48.0% | |
| 龙源电力(001289) | 17.50 | 2025-09-30 | 2022-01-24 |
日K
分K
|
30.98
2022-03-09
|
13.39
2024-09-18
|
37.4M
2024-10-24
|
0.8M
2023-11-29
|
+10.02%
2022-08-17
|
-8.89%
2024-09-27
|
+14.29%
2023-05
|
-20.23%
2022-04
|
882 | 44.9% | 52.9% | |
| 明新旭腾(605068) | 30.62 | 2025-09-30 | 2020-11-23 |
日K
分K
|
47.58
2020-11-27
|
11.02
2024-09-18
|
22.8M
2020-11-25
|
0.1M
2020-11-24
|
+10.04%
2024-07-04
|
-10.03%
2025-04-07
|
+31.55%
2022-07
|
-24.01%
2024-01
|
1169 | 47.0% | 51.4% | |