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 | ||||||
| 碧水源(300070) | 4.37 | 2025-09-30 | 2015-01-05 |
日K
分K
|
50.63
2015-04-07
|
3.10
2024-09-18
|
335.9M
2024-11-08
|
0.9M
2015-11-09
|
+20.00%
2024-10-16
|
-60.36%
2015-04-13
|
+45.81%
2024-09
|
-55.58%
2015-04
|
2525 | 47.0% | 48.6% | |
| 奥来德(688378) | 24.72 | 2025-09-30 | 2020-09-03 |
日K
分K
|
80.00
2020-09-03
|
13.16
2024-09-18
|
31.0M
2024-10-22
|
0.2M
2021-02-08
|
+18.66%
2024-02-08
|
-28.82%
2022-07-06
|
+49.89%
2022-11
|
-36.78%
2024-01
|
1220 | 48.0% | 51.2% | |
| 浔兴股份(002098) | 8.72 | 2025-09-30 | 2015-01-19 |
日K
分K
|
27.47
2015-06-03
|
3.95
2024-02-08
|
90.2M
2025-04-28
|
0.0M
2018-09-10
|
+10.10%
2019-08-28
|
-10.10%
2018-09-10
|
+60.82%
2015-05
|
-45.44%
2018-09
|
2288 | 50.3% | 47.5% | |
| 新乡化纤(000949) | 4.35 | 2025-09-30 | 2015-01-05 |
日K
分K
|
9.99
2015-06-18
|
2.17
2024-02-06
|
341.4M
2024-11-21
|
0.7M
2018-10-10
|
+10.13%
2020-04-10
|
-10.14%
2018-09-03
|
+43.56%
2021-06
|
-31.94%
2015-07
|
2597 | 47.4% | 45.4% | |
| 华联控股(000036) | 4.35 | 2025-09-30 | 2015-01-05 |
日K
分K
|
11.92
2015-06-15
|
2.63
2024-02-06
|
228.6M
2017-07-24
|
1.0M
2015-07-14
|
+10.10%
2022-04-28
|
-22.14%
2017-05-26
|
+43.71%
2017-07
|
-24.02%
2024-12
|
2594 | 46.5% | 47.4% | |
| 湘佳股份(002982) | 14.49 | 2025-09-30 | 2020-04-24 |
日K
分K
|
148.20
2020-08-25
|
12.41
2024-02-08
|
36.9M
2025-06-03
|
0.1M
2020-04-27
|
+10.02%
2024-04-22
|
-30.24%
2025-05-23
|
+65.76%
2020-05
|
-27.15%
2020-09
|
1308 | 47.9% | 51.1% | |
| 阿拉丁(688179) | 13.03 | 2025-09-30 | 2020-10-26 |
日K
分K
|
112.96
2021-07-01
|
7.21
2024-02-06
|
29.1M
2025-08-28
|
0.2M
2022-02-18
|
+20.00%
2021-11-09
|
-52.91%
2022-04-25
|
+45.48%
2020-11
|
-43.93%
2022-04
|
1188 | 44.9% | 53.7% | |
| 财达证券(600906) | 7.23 | 2025-09-30 | 2021-05-07 |
日K
分K
|
18.81
2021-06-25
|
4.51
2021-05-07
|
462.9M
2023-08-03
|
1.7M
2021-05-12
|
+10.08%
2021-05-10
|
-10.02%
2022-04-15
|
+207.58%
2021-05
|
-31.78%
2022-04
|
1059 | 46.2% | 50.6% | |
| 汤臣倍健(300146) | 11.53 | 2025-09-30 | 2015-01-05 |
日K
分K
|
44.40
2015-04-02
|
10.31
2025-04-07
|
122.9M
2018-07-31
|
1.9M
2015-07-13
|
+20.00%
2021-03-05
|
-47.29%
2015-04-02
|
+36.95%
2024-09
|
-51.34%
2015-04
|
2482 | 47.5% | 50.4% | |
| 浙商证券(601878) | 11.53 | 2025-09-30 | 2017-06-26 |
日K
分K
|
24.19
2017-09-05
|
5.45
2018-10-17
|
506.3M
2020-07-10
|
0.1M
2017-06-27
|
+10.04%
2021-05-11
|
-10.03%
2018-10-09
|
+51.56%
2020-07
|
-22.79%
2018-06
|
1979 | 46.3% | 51.0% | |
| 通程控股(000419) | 5.76 | 2025-09-30 | 2015-01-05 |
日K
分K
|
15.98
2015-06-12
|
3.51
2024-02-07
|
136.7M
2023-01-03
|
0.6M
2018-08-29
|
+10.11%
2022-01-13
|
-10.07%
2024-02-02
|
+40.83%
2022-12
|
-26.58%
2023-01
|
2601 | 50.6% | 43.9% | |
| 春雪食品(605567) | 10.07 | 2025-09-30 | 2021-10-13 |
日K
分K
|
25.77
2022-01-05
|
7.15
2024-07-25
|
40.8M
2023-12-06
|
0.7M
2023-05-26
|
+10.03%
2022-03-16
|
-10.01%
2024-02-05
|
+41.25%
2021-12
|
-31.50%
2022-01
|
954 | 50.4% | 46.9% | |
| 秀强股份(300160) | 5.75 | 2025-09-30 | 2015-01-05 |
日K
分K
|
16.86
2016-04-07
|
3.15
2019-01-31
|
207.4M
2020-02-21
|
0.0M
2015-01-05
|
+20.07%
2025-07-02
|
-67.77%
2015-03-24
|
+163.38%
2020-02
|
-65.08%
2015-03
|
2590 | 48.9% | 47.2% | |
| 华电重工(601226) | 7.18 | 2025-09-30 | 2015-01-05 |
日K
分K
|
25.05
2015-05-28
|
3.45
2020-02-04
|
126.5M
2025-03-24
|
0.6M
2018-06-06
|
+10.09%
2021-10-25
|
-10.03%
2022-10-18
|
+34.36%
2023-02
|
-26.59%
2015-06
|
2600 | 49.2% | 45.2% | |
| 启迪药业(000590) | 11.48 | 2025-09-30 | 2015-01-28 |
日K
分K
|
35.83
2015-06-17
|
4.80
2024-02-08
|
63.1M
2022-11-07
|
0.0M
2015-07-08
|
+10.05%
2018-08-23
|
-10.05%
2024-02-07
|
+105.24%
2019-03
|
-31.53%
2016-01
|
2511 | 49.2% | 48.2% | |
| Shanghai Jinjiang Shipping Group(601083) | 11.47 | 2025-09-30 | 2023-12-05 |
日K
分K
|
19.58
2023-12-05
|
8.20
2024-09-10
|
130.4M
2023-12-05
|
1.8M
2024-09-23
|
+10.04%
2023-12-15
|
-11.21%
2023-12-05
|
+16.47%
2024-09
|
-29.99%
2023-12
|
431 | 47.8% | 49.2% | |
| 中源家居(603709) | 14.32 | 2025-09-30 | 2018-02-08 |
日K
分K
|
48.49
2019-04-17
|
7.05
2024-02-08
|
27.6M
2025-09-09
|
0.0M
2018-02-08
|
+10.05%
2025-04-08
|
-22.10%
2022-06-22
|
+40.40%
2020-04
|
-25.31%
2020-05
|
1842 | 52.3% | 46.1% | |
| 宁波联合(600051) | 7.15 | 2025-09-30 | 2015-01-05 |
日K
分K
|
18.79
2015-06-12
|
4.57
2024-02-06
|
87.4M
2025-04-28
|
0.6M
2024-08-14
|
+10.07%
2022-08-16
|
-10.31%
2016-01-04
|
+31.78%
2020-04
|
-23.66%
2016-01
|
2530 | 50.9% | 45.1% | |
| 恒誉环保(688309) | 24.31 | 2025-09-30 | 2020-07-14 |
日K
分K
|
97.50
2020-07-14
|
9.30
2022-04-26
|
13.1M
2020-07-14
|
0.0M
2022-09-01
|
+14.63%
2022-04-26
|
-19.99%
2022-01-24
|
+21.59%
2022-05
|
-36.59%
2020-07
|
1238 | 48.7% | 49.1% | |
| 威尔药业(603351) | 27.17 | 2025-09-30 | 2019-01-30 |
日K
分K
|
42.62
2021-12-29
|
17.08
2021-07-28
|
19.1M
2020-07-28
|
0.1M
2019-01-30
|
+10.02%
2025-07-03
|
-10.01%
2021-09-30
|
+62.30%
2021-09
|
-23.50%
2020-08
|
1606 | 48.6% | 50.4% | |
| 英派斯(002899) | 22.88 | 2025-09-30 | 2017-09-15 |
日K
分K
|
49.53
2017-09-29
|
8.85
2024-02-07
|
41.1M
2024-12-20
|
0.0M
2017-09-18
|
+10.04%
2021-07-23
|
-10.01%
2025-04-07
|
+98.31%
2017-09
|
-29.24%
2018-06
|
1938 | 49.7% | 48.2% | |
| 南矿集团(001360) | 15.71 | 2025-09-30 | 2023-04-10 |
日K
分K
|
35.10
2023-04-10
|
9.93
2024-02-08
|
38.5M
2025-07-24
|
0.6M
2024-09-20
|
+10.03%
2023-08-28
|
-13.74%
2023-04-11
|
+13.78%
2023-08
|
-33.85%
2023-04
|
591 | 50.1% | 47.9% | |
| 东方财富(300059) | 27.12 | 2025-09-30 | 2015-01-05 |
日K
分K
|
47.61
2015-06-05
|
6.97
2018-10-11
|
3,462.4M
2024-10-09
|
0.6M
2015-04-21
|
+44.00%
2019-04-29
|
-49.15%
2015-02-06
|
+159.48%
2015-04
|
-46.40%
2019-05
|
2547 | 47.3% | 50.4% | |
| 长虹美菱(000521) | 7.13 | 2025-09-30 | 2015-01-05 |
日K
分K
|
12.64
2024-05-15
|
2.68
2018-10-19
|
262.8M
2020-12-29
|
1.6M
2018-07-17
|
+10.16%
2020-07-20
|
-10.05%
2018-11-09
|
+81.98%
2020-12
|
-38.88%
2021-01
|
2581 | 49.0% | 46.1% | |
| 诚益通(300430) | 19.95 | 2025-09-30 | 2015-05-06 |
日K
分K
|
116.25
2015-05-28
|
6.70
2021-02-09
|
68.8M
2024-12-19
|
0.3M
2018-02-13
|
+20.02%
2024-12-18
|
-36.21%
2015-10-14
|
+71.53%
2015-05
|
-46.71%
2015-06
|
2451 | 49.7% | 48.3% | |
| 伟星新材(002372) | 9.97 | 2025-09-30 | 2015-01-05 |
日K
分K
|
26.81
2021-04-12
|
6.74
2015-07-08
|
55.5M
2015-07-08
|
1.3M
2015-02-12
|
+20.02%
2019-04-29
|
-55.16%
2015-05-12
|
+34.59%
2021-12
|
-48.49%
2015-05
|
2603 | 47.9% | 49.9% | |
| 光正集团(002524) | 4.27 | 2025-09-30 | 2015-01-05 |
日K
分K
|
18.85
2020-11-06
|
2.90
2024-07-09
|
114.4M
2019-10-16
|
1.2M
2020-02-03
|
+10.17%
2024-07-09
|
-10.06%
2018-05-28
|
+45.60%
2017-06
|
-36.58%
2016-01
|
2446 | 48.7% | 48.0% | |
| 苏交科(300284) | 8.54 | 2025-09-30 | 2015-01-05 |
日K
分K
|
36.60
2015-06-05
|
4.06
2024-02-06
|
297.4M
2024-04-18
|
0.2M
2015-07-14
|
+20.04%
2024-09-30
|
-29.88%
2016-04-19
|
+42.87%
2024-10
|
-36.47%
2015-06
|
2517 | 47.8% | 48.8% | |
| Omat Advanced Materials Guangdong(688530) | 18.50 | 2025-09-30 | 2024-05-09 |
日K
分K
|
27.94
2024-06-14
|
13.67
2024-09-18
|
22.4M
2024-05-09
|
0.5M
2025-04-02
|
+20.02%
2024-11-06
|
-19.59%
2025-04-07
|
+24.29%
2024-11
|
-20.29%
2024-05
|
331 | 48.6% | 48.6% | |
| 长虹华意(000404) | 7.11 | 2025-09-30 | 2015-01-05 |
日K
分K
|
13.44
2015-06-18
|
3.26
2020-04-28
|
273.6M
2022-07-14
|
1.0M
2019-11-21
|
+10.14%
2015-07-06
|
-10.12%
2015-07-02
|
+34.75%
2022-07
|
-32.09%
2015-07
|
2592 | 48.8% | 46.2% | |
| 瑞贝卡(600439) | 2.84 | 2025-09-30 | 2015-01-05 |
日K
分K
|
11.13
2015-06-18
|
1.79
2024-02-06
|
303.1M
2023-10-19
|
1.8M
2015-07-13
|
+10.22%
2021-01-07
|
-16.21%
2015-05-08
|
+99.65%
2024-10
|
-29.52%
2018-06
|
2588 | 45.2% | 46.7% | |
| 长江传媒(600757) | 8.51 | 2025-09-30 | 2015-01-05 |
日K
分K
|
21.21
2015-06-15
|
4.77
2022-04-26
|
242.6M
2023-05-08
|
1.6M
2018-08-23
|
+10.45%
2015-08-26
|
-10.28%
2015-07-24
|
+40.92%
2023-04
|
-24.39%
2016-01
|
2601 | 49.0% | 46.8% | |
| 江苏租赁(600901) | 5.67 | 2025-09-30 | 2018-03-01 |
日K
分K
|
12.82
2018-03-12
|
3.26
2022-03-16
|
319.5M
2018-03-07
|
0.7M
2018-03-01
|
+10.04%
2020-06-30
|
-28.57%
2022-02-22
|
+34.92%
2019-02
|
-19.21%
2018-06
|
1832 | 46.1% | 47.5% | |
| 深天马Ａ(000050) | 9.92 | 2025-09-30 | 2015-01-05 |
日K
分K
|
37.30
2015-06-08
|
6.06
2024-09-18
|
271.2M
2019-03-08
|
1.4M
2015-07-13
|
+10.05%
2023-03-03
|
-10.04%
2023-04-21
|
+64.37%
2019-02
|
-20.69%
2016-01
|
2459 | 49.1% | 48.5% | |
| Era Co Ltd(002641) | 4.25 | 2025-09-30 | 2015-01-05 |
日K
分K
|
11.53
2015-06-08
|
2.93
2018-10-25
|
224.0M
2024-01-15
|
0.5M
2018-08-22
|
+10.13%
2017-04-07
|
-22.81%
2015-05-11
|
+45.22%
2020-01
|
-28.92%
2015-06
|
2601 | 47.2% | 46.9% | |
| 皖天然气(603689) | 8.50 | 2025-09-30 | 2017-01-10 |
日K
分K
|
25.99
2017-05-19
|
6.16
2022-04-27
|
52.2M
2017-01-17
|
0.0M
2017-01-11
|
+10.04%
2022-10-20
|
-28.14%
2020-05-28
|
+44.66%
2017-01
|
-30.05%
2020-06
|
2108 | 48.7% | 47.9% | |
| Guangdong Wenke Green Technology Corp Ltd(002775) | 4.25 | 2025-09-30 | 2015-06-29 |
日K
分K
|
32.30
2015-11-26
|
1.70
2024-07-18
|
173.5M
2025-08-06
|
0.0M
2015-07-01
|
+10.26%
2024-07-19
|
-42.42%
2016-06-13
|
+59.80%
2015-07
|
-37.41%
2015-08
|
2474 | 47.0% | 48.3% | |
| 宁波远洋(601022) | 9.91 | 2025-09-30 | 2022-12-08 |
日K
分K
|
18.88
2022-12-15
|
6.97
2025-04-09
|
168.4M
2025-05-16
|
1.4M
2023-08-09
|
+10.06%
2025-05-13
|
-10.03%
2023-11-14
|
+17.96%
2023-11
|
-27.13%
2024-01
|
671 | 46.6% | 51.7% | |
| 航民股份(600987) | 7.07 | 2025-09-30 | 2015-01-05 |
日K
分K
|
20.42
2015-06-11
|
4.61
2021-07-30
|
64.2M
2015-02-13
|
1.1M
2019-07-26
|
+10.55%
2016-03-01
|
-36.15%
2017-04-20
|
+41.37%
2016-02
|
-37.48%
2017-04
|
2537 | 47.1% | 47.8% | |
| 浙江鼎力(603338) | 53.62 | 2025-09-30 | 2015-03-25 |
日K
分K
|
140.30
2021-02-18
|
17.03
2015-03-25
|
27.7M
2024-10-30
|
0.0M
2015-03-26
|
+10.01%
2022-10-11
|
-30.03%
2016-04-21
|
+66.74%
2015-05
|
-32.02%
2016-04
|
2536 | 50.1% | 49.1% | |
| 壹石通(688733) | 26.81 | 2025-09-30 | 2021-08-17 |
日K
分K
|
109.30
2021-08-30
|
12.00
2024-08-23
|
37.9M
2025-08-15
|
0.5M
2022-04-20
|
+20.03%
2024-08-28
|
-19.27%
2022-10-28
|
+41.31%
2021-08
|
-31.21%
2024-01
|
988 | 46.4% | 52.4% | |
| 顾地科技(002694) | 4.23 | 2025-09-30 | 2015-03-17 |
日K
分K
|
28.40
2016-12-19
|
1.93
2021-02-09
|
144.6M
2022-01-11
|
0.0M
2018-02-12
|
+10.13%
2024-10-22
|
-37.15%
2015-04-28
|
+39.89%
2015-03
|
-34.60%
2015-04
|
2344 | 48.3% | 48.2% | |
| 英方软件(688435) | 35.24 | 2025-09-30 | 2023-01-19 |
日K
分K
|
133.00
2023-04-06
|
18.64
2024-09-18
|
13.7M
2023-01-19
|
0.2M
2023-05-18
|
+20.02%
2024-09-26
|
-20.00%
2024-10-09
|
+56.02%
2024-09
|
-29.61%
2024-01
|
642 | 45.6% | 53.4% | |
| 吉林化纤(000420) | 4.22 | 2025-09-30 | 2015-01-05 |
日K
分K
|
6.77
2015-03-20
|
1.63
2018-10-19
|
734.2M
2025-05-16
|
2.2M
2015-02-04
|
+10.19%
2020-03-04
|
-50.00%
2015-03-19
|
+56.19%
2021-08
|
-38.72%
2015-03
|
2571 | 45.5% | 47.3% | |
| 金禄电子(301282) | 28.13 | 2025-09-30 | 2022-08-26 |
日K
分K
|
49.90
2022-08-26
|
11.41
2024-02-06
|
28.0M
2024-06-17
|
0.6M
2024-01-04
|
+20.02%
2023-06-07
|
-20.00%
2025-04-07
|
+29.03%
2024-06
|
-33.21%
2024-01
|
739 | 49.7% | 49.4% | |
| 承德露露(000848) | 8.43 | 2025-09-30 | 2015-01-05 |
日K
分K
|
20.02
2015-06-15
|
6.00
2020-04-29
|
144.3M
2021-05-28
|
2.1M
2017-02-03
|
+10.05%
2015-07-06
|
-25.84%
2015-04-16
|
+41.19%
2021-05
|
-23.62%
2022-01
|
2603 | 47.9% | 48.7% | |
| 国盾量子(688027) | 351.00 | 2025-09-30 | 2020-07-09 |
日K
分K
|
496.00
2020-07-15
|
71.69
2024-02-05
|
13.3M
2020-07-09
|
0.0M
2025-07-16
|
+24.61%
2020-07-13
|
-15.64%
2025-04-07
|
+66.65%
2024-03
|
-31.06%
2024-01
|
1255 | 48.5% | 50.8% | |
| BBK Test Systems Co Ltd(301598) | 64.55 | 2025-09-30 | 2024-12-20 |
日K
分K
|
110.00
2024-12-20
|
49.30
2025-04-09
|
11.0M
2024-12-20
|
0.4M
2025-06-23
|
+9.87%
2025-02-06
|
-19.99%
2025-04-07
|
+-19.09%
2024-12
|
-19.09%
2024-12
|
178 | 53.9% | 43.3% | |
| Zhengzhou Suda Industry Machinery(001277) | 37.84 | 2025-09-30 | 2024-09-03 |
日K
分K
|
57.30
2025-08-19
|
30.30
2025-04-09
|
13.1M
2024-09-03
|
0.4M
2025-07-07
|
+10.01%
2025-05-29
|
-11.13%
2024-09-03
|
+8.87%
2024-12
|
-12.92%
2024-10
|
249 | 53.8% | 43.4% | |
| 紫金银行(601860) | 2.80 | 2025-09-30 | 2019-01-03 |
日K
分K
|
11.80
2019-03-07
|
2.36
2024-09-18
|
540.5M
2023-07-31
|
2.4M
2019-01-07
|
+10.08%
2019-05-22
|
-10.04%
2020-01-22
|
+76.61%
2019-02
|
-22.71%
2019-04
|
1625 | 42.0% | 47.3% | |