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 | ||||||
| 鼎龙科技(603004) | 24.04 | 2025-09-30 | 2023-12-27 |
日K
分K
|
45.60
2024-01-05
|
14.89
2024-08-28
|
41.6M
2023-12-27
|
1.3M
2024-08-26
|
+16.50%
2023-12-28
|
-10.02%
2024-10-08
|
+25.26%
2024-11
|
-43.73%
2024-01
|
415 | 49.2% | 49.4% | |
| 盛航股份(001205) | 16.00 | 2025-09-30 | 2021-05-13 |
日K
分K
|
35.20
2022-09-05
|
10.35
2024-02-06
|
28.6M
2024-10-31
|
0.1M
2021-05-17
|
+10.04%
2024-02-08
|
-10.02%
2024-02-05
|
+28.09%
2024-10
|
-27.13%
2021-07
|
1056 | 46.8% | 51.2% | |
| 天龙股份(603266) | 25.31 | 2025-09-30 | 2017-01-10 |
日K
分K
|
47.95
2023-11-08
|
8.37
2018-10-12
|
56.5M
2023-11-08
|
0.0M
2017-01-11
|
+10.05%
2017-01-12
|
-31.37%
2017-05-05
|
+87.44%
2017-01
|
-35.07%
2017-05
|
2108 | 51.1% | 47.0% | |
| 日月明(300906) | 29.28 | 2025-09-30 | 2020-11-05 |
日K
分K
|
78.50
2020-11-05
|
13.02
2024-02-06
|
13.5M
2025-08-07
|
0.1M
2023-01-12
|
+20.01%
2021-02-01
|
-18.93%
2025-04-07
|
+39.88%
2021-01
|
-36.63%
2021-02
|
1181 | 48.8% | 49.9% | |
| 深圳能源(000027) | 6.64 | 2025-09-30 | 2015-01-05 |
日K
分K
|
18.17
2015-06-10
|
4.39
2020-06-16
|
445.0M
2021-03-30
|
1.8M
2019-01-23
|
+10.08%
2024-09-20
|
-17.42%
2020-05-25
|
+93.78%
2021-03
|
-26.81%
2016-01
|
2603 | 47.8% | 46.5% | |
| 上柴股份(600841) | 6.64 | 2025-09-30 | 2015-01-05 |
日K
分K
|
26.03
2015-06-12
|
2.92
2024-02-08
|
118.7M
2024-11-11
|
0.3M
2019-11-29
|
+12.38%
2015-08-31
|
-10.39%
2015-07-02
|
+49.40%
2024-07
|
-36.75%
2016-01
|
2590 | 49.3% | 48.2% | |
| 四方新材(605122) | 13.28 | 2025-09-30 | 2021-03-10 |
日K
分K
|
44.11
2021-03-10
|
8.06
2024-02-08
|
38.0M
2025-07-11
|
0.2M
2023-05-16
|
+10.03%
2025-07-08
|
-10.03%
2024-02-05
|
+16.46%
2024-09
|
-21.37%
2021-07
|
1081 | 48.5% | 48.9% | |
| 民生银行(600016) | 3.98 | 2025-09-30 | 2015-01-05 |
日K
分K
|
11.31
2015-07-10
|
3.25
2024-09-11
|
1,647.8M
2015-07-07
|
20.0M
2016-10-19
|
+10.03%
2015-12-16
|
-16.76%
2016-05-27
|
+15.52%
2024-09
|
-17.13%
2016-06
|
2601 | 43.7% | 46.1% | |
| 汇金通(603577) | 9.28 | 2025-09-30 | 2016-12-22 |
日K
分K
|
42.99
2017-03-27
|
5.34
2024-02-07
|
86.9M
2025-05-29
|
0.0M
2016-12-27
|
+10.05%
2025-05-27
|
-26.97%
2018-04-04
|
+77.16%
2016-12
|
-35.31%
2024-01
|
2120 | 50.0% | 47.4% | |
| 上工申贝(600843) | 11.91 | 2025-09-30 | 2015-01-05 |
日K
分K
|
28.41
2015-06-12
|
3.47
2024-02-07
|
180.6M
2025-02-17
|
0.2M
2019-11-14
|
+10.44%
2015-09-14
|
-10.14%
2015-08-20
|
+94.29%
2024-10
|
-26.56%
2024-12
|
2491 | 49.3% | 47.2% | |
| 中信国安(000839) | 2.64 | 2025-09-30 | 2015-01-05 |
日K
分K
|
20.75
2015-04-03
|
1.72
2024-02-06
|
524.1M
2017-11-08
|
0.7M
2022-05-06
|
+10.23%
2021-04-28
|
-59.74%
2015-04-21
|
+44.81%
2016-03
|
-60.71%
2015-04
|
2478 | 45.9% | 47.8% | |
| Yangzhou Huitong Technology Corp Ltd(301601) | 31.64 | 2025-09-30 | 2025-01-15 |
日K
分K
|
60.00
2025-01-15
|
30.69
2025-02-05
|
24.4M
2025-01-15
|
1.0M
2025-09-10
|
+15.86%
2025-06-16
|
-12.27%
2025-01-17
|
-
-
|
-
-
|
161 | 48.4% | 49.1% | |
| 广州发展(600098) | 6.59 | 2025-09-30 | 2015-01-05 |
日K
分K
|
20.25
2015-06-09
|
4.91
2024-02-05
|
277.4M
2017-03-08
|
0.8M
2018-07-10
|
+10.10%
2015-08-07
|
-11.82%
2015-07-02
|
+27.43%
2021-09
|
-27.35%
2016-01
|
2599 | 48.1% | 45.9% | |
| 艾迪精密(603638) | 18.45 | 2025-09-30 | 2017-01-20 |
日K
分K
|
65.40
2021-01-25
|
5.34
2017-01-20
|
45.2M
2017-02-16
|
0.0M
2017-01-24
|
+10.06%
2017-01-24
|
-31.25%
2018-05-03
|
+93.31%
2017-02
|
-32.31%
2018-05
|
2100 | 48.9% | 49.8% | |
| 中 关 村(000931) | 5.27 | 2025-09-30 | 2015-01-05 |
日K
分K
|
20.01
2015-06-18
|
3.27
2024-02-07
|
131.4M
2017-01-18
|
1.5M
2018-07-10
|
+10.07%
2021-08-24
|
-10.08%
2024-09-25
|
+24.89%
2015-10
|
-28.65%
2016-01
|
2580 | 48.2% | 48.3% | |
| 茂业商业(600828) | 3.95 | 2025-09-30 | 2015-01-05 |
日K
分K
|
13.14
2017-05-04
|
2.21
2024-07-09
|
162.4M
2025-04-30
|
0.4M
2018-12-24
|
+10.13%
2025-04-25
|
-10.26%
2020-04-24
|
+26.64%
2024-09
|
-41.94%
2017-05
|
2400 | 47.7% | 46.1% | |
| Yonz Technology Co Ltd(603381) | 23.70 | 2025-09-30 | 2024-06-26 |
日K
分K
|
44.99
2024-06-26
|
18.00
2025-04-09
|
34.7M
2024-06-26
|
0.7M
2025-06-03
|
+10.00%
2025-08-29
|
-13.84%
2024-06-26
|
+14.11%
2024-09
|
-18.77%
2024-06
|
298 | 47.7% | 48.7% | |
| 国投资本(600061) | 7.89 | 2025-09-30 | 2015-01-07 |
日K
分K
|
39.10
2015-06-05
|
5.32
2024-07-09
|
256.2M
2021-09-01
|
1.0M
2015-07-21
|
+10.12%
2015-11-03
|
-34.09%
2021-06-17
|
+44.42%
2024-09
|
-39.45%
2015-07
|
2559 | 46.4% | 50.1% | |
| 天成自控(603085) | 10.52 | 2025-09-30 | 2015-06-30 |
日K
分K
|
31.89
2015-08-04
|
5.24
2015-06-30
|
82.2M
2025-02-26
|
0.0M
2015-07-01
|
+10.11%
2015-07-02
|
-23.53%
2016-08-30
|
+357.64%
2015-07
|
-40.59%
2015-08
|
2463 | 47.9% | 50.3% | |
| 龙芯中科(688047) | 157.80 | 2025-09-30 | 2022-06-24 |
日K
分K
|
183.70
2023-04-25
|
66.42
2022-10-11
|
24.2M
2022-06-24
|
0.6M
2023-01-13
|
+20.00%
2024-09-30
|
-12.14%
2023-04-27
|
+40.71%
2023-11
|
-27.01%
2024-01
|
784 | 48.3% | 50.9% | |
| 华光新材(688379) | 55.16 | 2025-09-30 | 2020-08-19 |
日K
分K
|
72.30
2025-08-21
|
10.60
2024-02-06
|
15.4M
2020-08-19
|
0.1M
2021-10-08
|
+20.01%
2025-02-24
|
-24.98%
2020-08-19
|
+20.64%
2024-10
|
-36.17%
2020-08
|
1231 | 49.1% | 49.1% | |
| 天智航(688277) | 18.37 | 2025-09-30 | 2020-07-07 |
日K
分K
|
141.60
2020-07-14
|
6.11
2024-09-18
|
40.5M
2025-02-17
|
0.2M
2025-07-16
|
+21.24%
2020-07-07
|
-18.73%
2025-04-07
|
+31.26%
2021-05
|
-42.24%
2020-08
|
1261 | 45.6% | 53.0% | |
| 欣贺股份(003016) | 7.87 | 2025-09-30 | 2020-10-26 |
日K
分K
|
18.69
2021-07-06
|
5.25
2024-02-08
|
59.4M
2021-04-08
|
0.3M
2024-08-14
|
+10.07%
2024-10-21
|
-11.39%
2022-06-02
|
+35.16%
2021-03
|
-19.94%
2021-07
|
1189 | 48.7% | 47.5% | |
| 康为世纪(688426) | 27.54 | 2025-09-30 | 2022-10-25 |
日K
分K
|
57.30
2022-11-10
|
14.02
2024-02-08
|
9.5M
2022-10-25
|
0.1M
2024-04-22
|
+30.26%
2022-11-07
|
-21.05%
2022-11-22
|
+34.25%
2023-02
|
-38.20%
2024-01
|
703 | 46.5% | 52.1% | |
| 长江通信(600345) | 27.52 | 2025-09-30 | 2015-01-05 |
日K
分K
|
44.42
2019-03-28
|
12.07
2015-09-15
|
55.0M
2024-11-18
|
0.4M
2019-03-19
|
+10.13%
2015-08-03
|
-10.67%
2015-07-24
|
+63.31%
2024-11
|
-27.61%
2016-01
|
2581 | 50.9% | 48.1% | |
| 尚荣医疗(002551) | 3.93 | 2025-09-30 | 2015-01-05 |
日K
分K
|
50.84
2015-06-05
|
2.11
2024-02-08
|
267.5M
2020-03-10
|
0.4M
2015-07-14
|
+10.09%
2022-11-17
|
-35.67%
2015-06-10
|
+43.08%
2015-03
|
-42.77%
2015-06
|
2579 | 47.5% | 48.8% | |
| 今世缘(603369) | 39.30 | 2025-09-30 | 2015-01-05 |
日K
分K
|
67.98
2021-01-06
|
9.50
2015-08-25
|
41.7M
2016-12-13
|
1.0M
2016-01-07
|
+10.01%
2015-05-14
|
-10.05%
2015-08-19
|
+47.80%
2015-05
|
-24.97%
2015-06
|
2598 | 48.4% | 50.3% | |
| 君正集团(601216) | 5.23 | 2025-09-30 | 2015-01-07 |
日K
分K
|
11.36
2020-08-10
|
2.39
2020-02-04
|
1,126.6M
2020-08-19
|
8.7M
2019-01-03
|
+10.34%
2015-06-01
|
-14.72%
2020-04-29
|
+190.66%
2020-07
|
-33.75%
2016-01
|
2504 | 44.9% | 48.2% | |
| 南华仪器(300417) | 13.06 | 2025-09-30 | 2015-06-02 |
日K
分K
|
69.89
2015-06-03
|
4.72
2024-02-08
|
31.4M
2024-10-29
|
0.2M
2018-08-01
|
+20.00%
2024-04-16
|
-39.04%
2018-05-09
|
+99.82%
2019-07
|
-39.75%
2018-05
|
2503 | 50.6% | 47.8% | |
| 中国铁物(000927) | 2.61 | 2025-09-30 | 2015-01-05 |
日K
分K
|
12.32
2015-06-15
|
2.25
2024-02-05
|
497.5M
2022-04-14
|
0.2M
2015-07-07
|
+10.16%
2018-09-10
|
-10.34%
2017-09-05
|
+44.41%
2019-12
|
-34.31%
2015-07
|
2518 | 46.4% | 46.2% | |
| 晋亿实业(601002) | 5.22 | 2025-09-30 | 2015-01-05 |
日K
分K
|
24.55
2015-04-23
|
2.72
2024-07-09
|
150.8M
2017-03-30
|
1.6M
2020-02-03
|
+10.10%
2025-04-11
|
-10.24%
2015-08-31
|
+31.93%
2015-09
|
-26.39%
2018-06
|
2601 | 50.1% | 45.3% | |
| Wuhan Kotei Informatics Co Ltd(301221) | 53.50 | 2025-09-30 | 2021-12-22 |
日K
分K
|
118.80
2022-01-17
|
27.62
2024-02-06
|
16.5M
2023-07-05
|
0.5M
2023-01-18
|
+20.01%
2023-04-07
|
-19.99%
2025-04-07
|
+63.35%
2024-09
|
-32.61%
2022-08
|
904 | 49.2% | 50.0% | |
| 兴业股份(603928) | 15.66 | 2025-09-30 | 2016-12-12 |
日K
分K
|
34.35
2016-12-23
|
5.39
2024-02-07
|
67.6M
2025-07-01
|
0.0M
2016-12-15
|
+10.05%
2024-02-20
|
-22.20%
2022-07-01
|
+91.15%
2016-12
|
-25.91%
2024-01
|
2128 | 50.8% | 46.9% | |
| 福星股份(000926) | 2.60 | 2025-09-30 | 2015-01-05 |
日K
分K
|
19.70
2015-06-16
|
1.78
2024-09-18
|
279.1M
2022-05-20
|
1.3M
2015-07-14
|
+10.11%
2024-10-18
|
-29.63%
2022-06-09
|
+48.39%
2024-09
|
-29.46%
2022-06
|
2568 | 46.8% | 46.7% | |
| 兴源环境(300266) | 2.60 | 2025-09-30 | 2015-01-05 |
日K
分K
|
43.67
2015-05-22
|
1.03
2024-06-24
|
379.7M
2024-11-07
|
0.1M
2018-07-04
|
+20.13%
2021-05-26
|
-49.97%
2015-05-19
|
+42.36%
2024-09
|
-60.05%
2018-07
|
2293 | 46.7% | 48.2% | |
| 首创证券(601136) | 22.09 | 2025-09-30 | 2022-12-22 |
日K
分K
|
30.37
2023-08-22
|
8.48
2022-12-22
|
207.8M
2022-12-29
|
2.5M
2022-12-26
|
+10.04%
2022-12-27
|
-10.01%
2023-12-18
|
+71.12%
2022-12
|
-20.75%
2023-12
|
661 | 47.2% | 50.8% | |
| 维业股份(300621) | 9.07 | 2025-09-30 | 2017-03-16 |
日K
分K
|
24.59
2017-04-06
|
5.22
2024-02-08
|
58.6M
2024-10-31
|
0.0M
2017-03-22
|
+20.04%
2021-03-08
|
-19.98%
2025-04-07
|
+185.33%
2017-03
|
-28.37%
2022-04
|
2067 | 50.5% | 47.1% | |
| 倍轻松(688793) | 29.80 | 2025-09-30 | 2021-07-15 |
日K
分K
|
185.58
2021-07-15
|
21.00
2024-02-06
|
9.7M
2021-07-15
|
0.1M
2021-08-18
|
+20.00%
2022-05-27
|
-27.19%
2022-04-14
|
+33.61%
2022-05
|
-35.72%
2022-04
|
1011 | 44.5% | 53.6% | |
| 宝通科技(300031) | 24.61 | 2025-09-30 | 2015-01-05 |
日K
分K
|
40.30
2025-02-28
|
7.55
2015-01-05
|
182.3M
2025-02-27
|
0.4M
2016-01-29
|
+20.02%
2021-11-04
|
-20.02%
2025-04-07
|
+38.15%
2020-02
|
-32.02%
2022-04
|
2472 | 48.2% | 49.7% | |
| 通策医疗(600763) | 44.04 | 2025-09-30 | 2015-01-05 |
日K
分K
|
421.99
2021-06-25
|
22.50
2017-08-02
|
35.6M
2025-07-24
|
0.6M
2017-07-26
|
+10.01%
2025-07-24
|
-27.50%
2022-08-01
|
+40.72%
2024-09
|
-29.74%
2016-01
|
2445 | 48.6% | 50.6% | |
| 黔源电力(002039) | 16.83 | 2025-09-30 | 2015-01-05 |
日K
分K
|
20.53
2021-09-23
|
8.71
2018-10-25
|
48.7M
2021-09-23
|
0.5M
2018-09-20
|
+10.03%
2021-08-31
|
-10.05%
2015-06-30
|
+62.89%
2021-09
|
-25.92%
2015-07
|
2601 | 48.8% | 47.7% | |
| 远东传动(002406) | 7.76 | 2025-09-30 | 2015-01-05 |
日K
分K
|
19.85
2015-06-05
|
4.11
2024-02-06
|
341.4M
2025-03-21
|
0.5M
2015-07-13
|
+10.09%
2022-08-03
|
-10.05%
2020-01-23
|
+54.38%
2015-04
|
-36.03%
2016-01
|
2596 | 49.0% | 47.5% | |
| 集泰股份(002909) | 6.45 | 2025-09-30 | 2017-10-26 |
日K
分K
|
23.50
2017-11-15
|
3.49
2024-07-18
|
125.9M
2025-05-19
|
0.0M
2017-10-27
|
+10.07%
2022-06-08
|
-27.23%
2019-06-21
|
+186.54%
2022-06
|
-37.38%
2019-06
|
1914 | 49.5% | 47.5% | |
| 苏州龙杰(603332) | 12.90 | 2025-09-30 | 2019-01-17 |
日K
分K
|
49.30
2019-01-25
|
5.24
2024-02-08
|
67.5M
2025-05-28
|
0.1M
2019-01-17
|
+10.06%
2024-05-17
|
-28.32%
2020-05-26
|
+26.58%
2019-01
|
-53.20%
2020-12
|
1615 | 50.2% | 47.7% | |
| 高斯贝尔(002848) | 7.74 | 2025-09-30 | 2017-02-13 |
日K
分K
|
39.58
2017-03-08
|
4.40
2025-04-09
|
63.1M
2023-01-31
|
0.0M
2017-02-15
|
+10.06%
2022-04-28
|
-10.16%
2017-07-04
|
+185.26%
2017-02
|
-36.62%
2024-12
|
2086 | 49.5% | 48.6% | |
| 天邑股份(300504) | 14.18 | 2025-09-30 | 2018-03-30 |
日K
分K
|
62.68
2018-05-23
|
10.24
2024-02-06
|
49.6M
2024-08-19
|
0.0M
2018-04-03
|
+20.02%
2024-09-27
|
-20.01%
2025-04-07
|
+119.91%
2018-04
|
-27.18%
2024-01
|
1813 | 52.1% | 46.7% | |
| 中闽能源(600163) | 5.15 | 2025-09-30 | 2015-01-05 |
日K
分K
|
11.18
2021-12-07
|
2.61
2018-10-19
|
282.6M
2021-09-24
|
0.2M
2015-07-08
|
+10.13%
2018-10-18
|
-10.06%
2025-04-07
|
+64.93%
2021-09
|
-24.46%
2016-01
|
2572 | 47.2% | 47.0% | |
| 立航科技(603261) | 20.58 | 2025-09-30 | 2022-03-15 |
日K
分K
|
75.00
2022-03-30
|
14.57
2025-04-30
|
17.5M
2024-03-14
|
0.1M
2022-03-21
|
+10.01%
2024-12-26
|
-10.01%
2025-01-23
|
+142.44%
2022-03
|
-39.68%
2022-04
|
850 | 48.7% | 50.1% | |
| 行动教育(605098) | 37.21 | 2025-09-30 | 2021-04-21 |
日K
分K
|
56.00
2024-04-26
|
21.80
2022-10-12
|
12.4M
2021-04-27
|
0.2M
2021-04-26
|
+10.01%
2023-05-05
|
-10.00%
2021-04-26
|
+27.95%
2021-06
|
-23.94%
2024-07
|
1068 | 48.2% | 50.7% | |
| 理工光科(300557) | 26.94 | 2025-09-30 | 2016-11-01 |
日K
分K
|
113.09
2016-11-28
|
14.66
2024-02-06
|
17.2M
2024-06-19
|
0.0M
2016-11-08
|
+20.01%
2023-05-17
|
-27.04%
2022-04-21
|
+399.95%
2016-11
|
-36.78%
2022-04
|
2157 | 51.4% | 47.8% | |