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 | ||||||
| 永冠新材(603681) | 16.66 | 2025-09-30 | 2019-03-27 |
日K
分K
|
42.03
2019-04-23
|
9.38
2024-02-06
|
39.9M
2025-05-29
|
0.0M
2019-03-27
|
+10.03%
2024-02-08
|
-10.01%
2022-08-29
|
+31.15%
2021-08
|
-23.31%
2022-09
|
1556 | 47.8% | 50.8% | |
| 锦江股份(600754) | 23.05 | 2025-09-30 | 2015-01-19 |
日K
分K
|
68.06
2023-04-07
|
19.41
2019-01-04
|
61.7M
2024-10-08
|
0.1M
2015-10-20
|
+10.02%
2018-10-17
|
-10.04%
2015-06-25
|
+37.01%
2020-07
|
-30.63%
2016-01
|
2518 | 47.8% | 50.9% | |
| 天鹅股份(603029) | 17.91 | 2025-09-30 | 2016-04-27 |
日K
分K
|
68.84
2016-11-22
|
7.89
2021-02-09
|
28.6M
2023-05-24
|
0.0M
2016-04-29
|
+10.04%
2016-04-28
|
-22.22%
2020-04-30
|
+138.12%
2016-05
|
-25.44%
2020-04
|
2231 | 51.0% | 47.6% | |
| 山东矿机(002526) | 3.83 | 2025-09-30 | 2015-01-05 |
日K
分K
|
21.20
2015-06-15
|
1.73
2018-02-09
|
923.0M
2024-12-10
|
0.3M
2015-07-29
|
+10.17%
2020-02-25
|
-41.44%
2016-04-28
|
+41.93%
2018-08
|
-32.57%
2016-01
|
2400 | 46.7% | 46.6% | |
| 信宇人(688573) | 28.04 | 2025-09-30 | 2023-08-17 |
日K
分K
|
67.66
2023-08-18
|
12.69
2024-09-24
|
18.9M
2025-06-24
|
0.3M
2024-06-11
|
+37.17%
2023-08-17
|
-20.00%
2025-04-07
|
+26.09%
2024-11
|
-28.52%
2024-01
|
504 | 46.2% | 51.8% | |
| 金埔园林(301098) | 8.92 | 2025-09-30 | 2021-11-12 |
日K
分K
|
29.19
2021-11-15
|
5.81
2024-02-07
|
37.7M
2025-06-12
|
0.7M
2022-11-09
|
+20.00%
2022-05-09
|
-19.95%
2024-02-05
|
+30.73%
2022-05
|
-21.34%
2022-04
|
932 | 50.2% | 47.2% | |
| 兴欣新材(001358) | 31.86 | 2025-09-30 | 2023-12-21 |
日K
分K
|
46.90
2023-12-21
|
18.04
2024-02-08
|
21.2M
2023-12-21
|
0.5M
2025-02-14
|
+10.02%
2024-05-30
|
-11.26%
2023-12-22
|
+16.17%
2024-03
|
-32.10%
2024-01
|
419 | 50.6% | 48.2% | |
| 清新环境(002573) | 3.82 | 2025-09-30 | 2015-01-05 |
日K
分K
|
30.00
2015-06-15
|
3.16
2024-09-18
|
99.5M
2015-03-03
|
0.7M
2016-05-30
|
+10.06%
2015-02-12
|
-10.74%
2018-06-13
|
+33.38%
2019-02
|
-25.32%
2018-10
|
2424 | 47.3% | 48.2% | |
| 鄂尔多斯(600295) | 10.18 | 2025-09-30 | 2015-01-05 |
日K
分K
|
32.55
2021-09-16
|
4.90
2020-05-26
|
119.1M
2021-03-04
|
1.2M
2018-12-26
|
+10.41%
2016-07-29
|
-29.63%
2022-02-28
|
+68.50%
2021-02
|
-34.51%
2020-05
|
2590 | 50.7% | 46.9% | |
| 汉森制药(002412) | 6.36 | 2025-09-30 | 2015-01-05 |
日K
分K
|
40.50
2015-06-15
|
4.08
2024-02-06
|
127.5M
2022-01-14
|
0.2M
2017-12-22
|
+10.08%
2022-01-04
|
-41.54%
2017-04-27
|
+41.34%
2015-05
|
-42.35%
2017-05
|
2495 | 48.1% | 47.0% | |
| 岱勒新材(300700) | 12.70 | 2025-09-30 | 2017-09-12 |
日K
分K
|
100.98
2017-11-14
|
5.41
2024-09-18
|
67.2M
2024-11-05
|
0.0M
2017-09-13
|
+20.03%
2025-04-09
|
-44.87%
2021-03-08
|
+245.14%
2017-09
|
-46.93%
2021-03
|
1933 | 49.8% | 49.0% | |
| 索菲亚(002572) | 12.68 | 2025-09-30 | 2015-01-05 |
日K
分K
|
42.50
2017-10-25
|
12.36
2024-09-18
|
85.1M
2021-12-08
|
0.5M
2015-06-29
|
+10.04%
2015-03-31
|
-47.79%
2015-03-25
|
+37.17%
2019-03
|
-40.66%
2015-03
|
2578 | 47.1% | 51.3% | |
| 睿智医药(300149) | 11.41 | 2025-09-30 | 2015-01-05 |
日K
分K
|
28.55
2015-06-11
|
3.68
2024-02-08
|
169.7M
2025-06-03
|
0.6M
2017-09-22
|
+20.10%
2024-07-30
|
-20.00%
2025-04-07
|
+76.17%
2015-05
|
-28.23%
2022-04
|
2193 | 47.2% | 50.9% | |
| 亚厦股份(002375) | 3.80 | 2025-09-30 | 2015-01-05 |
日K
分K
|
33.79
2015-06-04
|
2.92
2024-02-06
|
125.7M
2022-08-17
|
1.9M
2019-11-07
|
+10.10%
2022-08-08
|
-10.04%
2020-02-03
|
+48.17%
2020-07
|
-31.50%
2020-09
|
2579 | 46.9% | 48.8% | |
| HuiZhou Intelligence Technology Group Co Ltd(002122) | 3.80 | 2025-09-30 | 2015-01-05 |
日K
分K
|
15.95
2015-06-05
|
1.18
2020-05-28
|
698.9M
2024-12-23
|
0.0M
2018-05-17
|
+10.14%
2023-03-24
|
-10.14%
2024-09-10
|
+61.76%
2019-03
|
-48.73%
2018-06
|
2413 | 44.7% | 48.3% | |
| 维宏股份(300508) | 29.07 | 2025-09-30 | 2016-04-19 |
日K
分K
|
162.48
2016-06-29
|
13.73
2024-02-06
|
20.5M
2025-02-26
|
0.0M
2016-04-22
|
+20.02%
2021-06-29
|
-43.61%
2016-05-11
|
+114.35%
2016-04
|
-30.36%
2016-07
|
2283 | 50.5% | 48.5% | |
| 海达股份(300320) | 10.11 | 2025-09-30 | 2015-05-29 |
日K
分K
|
24.48
2015-06-03
|
4.09
2018-10-19
|
158.4M
2024-10-28
|
1.3M
2017-02-03
|
+20.03%
2024-10-18
|
-47.79%
2015-08-28
|
+58.79%
2021-08
|
-57.27%
2015-08
|
2409 | 48.7% | 48.9% | |
| 黄山胶囊(002817) | 7.58 | 2025-09-30 | 2016-10-25 |
日K
分K
|
83.46
2016-11-15
|
4.94
2024-02-07
|
103.9M
2022-11-17
|
0.0M
2016-10-26
|
+110.45%
2020-06-30
|
-52.41%
2020-08-11
|
+115.78%
2016-11
|
-53.25%
2020-04
|
2162 | 50.4% | 47.1% | |
| 超声电子(000823) | 13.88 | 2025-09-30 | 2015-01-05 |
日K
分K
|
20.21
2015-06-15
|
5.56
2018-10-19
|
132.4M
2016-09-13
|
1.9M
2022-12-29
|
+10.07%
2018-07-13
|
-10.03%
2018-02-01
|
+32.06%
2019-12
|
-26.73%
2015-06
|
2601 | 50.6% | 47.1% | |
| 红塔证券(601236) | 8.83 | 2025-09-30 | 2019-07-05 |
日K
分K
|
24.99
2020-03-05
|
4.15
2019-07-05
|
313.7M
2019-07-22
|
0.2M
2019-07-08
|
+10.05%
2023-01-31
|
-10.04%
2024-09-18
|
+152.17%
2019-07
|
-17.59%
2021-01
|
1498 | 46.3% | 50.1% | |
| 力盛赛车(002858) | 15.13 | 2025-09-30 | 2017-03-24 |
日K
分K
|
41.69
2017-05-05
|
8.45
2024-02-08
|
60.7M
2022-11-11
|
0.0M
2017-03-28
|
+10.04%
2025-02-07
|
-44.99%
2017-04-10
|
+61.13%
2017-03
|
-43.04%
2020-12
|
2053 | 49.4% | 48.6% | |
| Beijing CTJ Information Technology Co Ltd(301153) | 22.69 | 2025-09-30 | 2022-05-18 |
日K
分K
|
53.32
2023-04-07
|
13.33
2022-05-26
|
57.7M
2022-05-18
|
1.1M
2023-11-30
|
+20.01%
2024-09-27
|
-17.52%
2025-04-07
|
+86.69%
2024-09
|
-31.41%
2024-07
|
810 | 45.8% | 52.7% | |
| 新五丰(600975) | 6.30 | 2025-09-30 | 2015-01-05 |
日K
分K
|
16.50
2019-04-25
|
3.09
2018-10-19
|
151.1M
2025-04-09
|
1.1M
2018-12-28
|
+10.24%
2015-07-31
|
-10.47%
2016-01-04
|
+67.21%
2019-03
|
-34.95%
2015-08
|
2514 | 47.2% | 49.6% | |
| 晋西车轴(600495) | 5.03 | 2025-09-30 | 2015-01-05 |
日K
分K
|
17.99
2015-06-08
|
2.98
2024-07-10
|
288.3M
2025-05-23
|
2.1M
2021-10-26
|
+10.20%
2015-09-17
|
-10.32%
2015-08-21
|
+29.55%
2022-05
|
-23.49%
2016-01
|
2601 | 48.4% | 46.9% | |
| 丽人丽妆(605136) | 10.05 | 2025-09-30 | 2020-09-29 |
日K
分K
|
55.28
2020-10-23
|
5.10
2024-07-09
|
116.7M
2025-05-22
|
0.1M
2020-10-09
|
+10.07%
2024-11-06
|
-11.16%
2022-05-20
|
+87.71%
2020-10
|
-23.41%
2021-06
|
1202 | 50.1% | 48.7% | |
| 宁沪高速(600377) | 12.56 | 2025-09-30 | 2015-01-05 |
日K
分K
|
16.39
2025-05-30
|
6.58
2015-01-19
|
64.2M
2015-06-15
|
0.8M
2018-08-13
|
+11.02%
2015-07-03
|
-10.22%
2015-06-26
|
+15.35%
2015-04
|
-19.92%
2015-07
|
2601 | 48.6% | 46.9% | |
| Huatai Securities ZiJin Jiangsu Traffic Control Expressway Closed end Infrastruc(508066) | 6.28 | 2025-09-30 | 2022-11-15 |
日K
分K
|
7.79
2023-02-23
|
5.72
2024-12-09
|
28.6M
2022-11-15
|
0.1M
2024-09-27
|
+4.66%
2025-02-11
|
-7.24%
2025-09-01
|
+9.07%
2023-07
|
-10.48%
2023-10
|
688 | 48.7% | 48.0% | |
| 海容冷链(603187) | 15.06 | 2025-09-30 | 2018-11-29 |
日K
分K
|
52.77
2021-01-22
|
9.05
2024-09-20
|
33.6M
2025-08-22
|
0.1M
2018-11-29
|
+10.01%
2021-05-27
|
-31.15%
2021-05-10
|
+54.48%
2020-07
|
-31.13%
2019-05
|
1648 | 47.9% | 50.7% | |
| 上海港湾(605598) | 25.10 | 2025-09-30 | 2021-09-17 |
日K
分K
|
42.31
2023-06-19
|
11.65
2022-08-03
|
33.8M
2025-08-12
|
0.6M
2023-07-19
|
+10.04%
2022-04-22
|
-28.10%
2022-08-01
|
+47.03%
2022-04
|
-28.32%
2024-01
|
965 | 47.7% | 51.2% | |
| 中国太保(601601) | 35.12 | 2025-09-30 | 2015-01-05 |
日K
分K
|
49.12
2017-11-20
|
17.92
2022-10-31
|
326.9M
2015-05-06
|
2.6M
2017-01-10
|
+10.01%
2019-02-25
|
-10.01%
2024-10-08
|
+31.21%
2024-09
|
-18.28%
2023-05
|
2601 | 48.5% | 50.3% | |
| 瑞斯康达(603803) | 8.76 | 2025-09-30 | 2017-04-20 |
日K
分K
|
37.86
2017-05-04
|
3.89
2024-02-08
|
163.2M
2024-12-23
|
0.0M
2017-04-21
|
+10.07%
2022-06-10
|
-10.04%
2024-02-27
|
+77.13%
2017-04
|
-24.95%
2018-04
|
2040 | 51.0% | 47.1% | |
| 阳光乳业(001318) | 13.76 | 2025-09-30 | 2022-05-20 |
日K
分K
|
32.10
2022-06-02
|
9.28
2024-09-18
|
52.3M
2022-06-07
|
0.4M
2022-05-25
|
+10.04%
2023-11-29
|
-10.02%
2022-06-02
|
+94.79%
2022-05
|
-27.44%
2024-01
|
808 | 48.4% | 49.6% | |
| 观典防务(688287) | 5.00 | 2025-09-30 | 2022-05-25 |
日K
分K
|
16.19
2022-06-02
|
3.48
2024-09-18
|
50.6M
2024-10-23
|
0.9M
2022-12-23
|
+18.56%
2024-10-15
|
-17.20%
2025-04-07
|
+30.12%
2024-11
|
-25.15%
2024-01
|
803 | 46.0% | 50.8% | |
| 赛托生物(300583) | 14.95 | 2025-09-30 | 2017-01-06 |
日K
分K
|
93.43
2017-01-13
|
10.66
2024-07-25
|
28.1M
2024-07-31
|
0.0M
2017-01-09
|
+19.96%
2024-07-29
|
-35.50%
2022-04-14
|
+52.75%
2024-09
|
-49.72%
2022-04
|
2111 | 50.0% | 49.1% | |
| 国药股份(600511) | 28.60 | 2025-09-30 | 2015-01-05 |
日K
分K
|
62.95
2020-12-11
|
20.71
2019-01-14
|
102.9M
2020-06-30
|
0.2M
2016-08-04
|
+10.03%
2016-08-04
|
-10.59%
2015-07-06
|
+25.99%
2019-08
|
-27.15%
2016-01
|
2480 | 49.0% | 49.8% | |
| 浙江震元(000705) | 9.92 | 2025-09-30 | 2015-01-05 |
日K
分K
|
28.16
2015-05-28
|
5.47
2018-10-19
|
133.4M
2025-07-18
|
0.5M
2018-12-19
|
+10.07%
2024-09-20
|
-10.03%
2015-07-01
|
+47.96%
2015-05
|
-37.56%
2015-06
|
2601 | 50.0% | 46.4% | |
| 垒知集团(002398) | 4.96 | 2025-09-30 | 2015-01-05 |
日K
分K
|
29.06
2015-06-05
|
3.10
2024-02-06
|
204.2M
2025-02-05
|
0.3M
2015-07-02
|
+10.08%
2025-01-27
|
-50.47%
2016-05-11
|
+27.65%
2020-04
|
-54.61%
2016-05
|
2480 | 48.9% | 46.6% | |
| 贝斯美(300796) | 9.92 | 2025-09-30 | 2019-11-15 |
日K
分K
|
24.44
2019-11-25
|
6.11
2021-10-29
|
94.5M
2025-06-10
|
0.1M
2019-11-19
|
+20.02%
2025-05-29
|
-40.91%
2021-03-11
|
+30.15%
2019-11
|
-32.46%
2021-03
|
1415 | 47.9% | 49.9% | |
| 乐惠国际(603076) | 24.76 | 2025-09-30 | 2017-11-13 |
日K
分K
|
58.48
2022-08-10
|
16.33
2024-02-06
|
19.7M
2025-06-05
|
0.0M
2017-11-16
|
+10.02%
2024-04-22
|
-28.26%
2020-08-04
|
+39.00%
2021-04
|
-27.05%
2018-08
|
1904 | 49.5% | 49.5% | |
| 鹏翎股份(300375) | 4.95 | 2025-09-30 | 2015-05-26 |
日K
分K
|
41.14
2015-06-12
|
2.85
2019-01-31
|
267.1M
2023-10-27
|
0.4M
2015-07-14
|
+238.99%
2017-12-11
|
-64.29%
2017-12-12
|
+45.97%
2023-07
|
-47.05%
2017-04
|
2466 | 48.7% | 47.3% | |
| 中瓷电子(003031) | 60.52 | 2025-09-30 | 2021-01-04 |
日K
分K
|
106.23
2023-06-19
|
9.35
2021-01-04
|
37.2M
2021-01-25
|
0.0M
2021-01-05
|
+10.01%
2021-01-07
|
-24.80%
2022-06-20
|
+200.14%
2021-01
|
-31.99%
2024-01
|
1130 | 49.6% | 48.9% | |
| 安硕信息(300380) | 49.40 | 2025-09-30 | 2015-05-15 |
日K
分K
|
210.07
2015-05-18
|
11.10
2024-02-08
|
46.5M
2023-08-16
|
0.3M
2020-02-03
|
+20.01%
2024-09-26
|
-20.00%
2024-10-08
|
+98.32%
2024-09
|
-39.38%
2015-07
|
2515 | 48.0% | 51.0% | |
| 彩虹集团(003023) | 22.20 | 2025-09-30 | 2020-12-11 |
日K
分K
|
45.01
2022-10-14
|
11.98
2024-02-07
|
35.7M
2025-07-28
|
0.2M
2021-09-28
|
+10.02%
2025-07-24
|
-10.02%
2025-04-07
|
+96.48%
2022-09
|
-25.49%
2022-10
|
1155 | 49.6% | 48.4% | |
| 中青旅(600138) | 9.86 | 2025-09-30 | 2015-01-05 |
日K
分K
|
30.80
2015-06-16
|
8.76
2024-09-18
|
103.0M
2022-12-01
|
1.9M
2017-08-24
|
+10.03%
2024-01-25
|
-10.18%
2015-08-17
|
+34.87%
2015-03
|
-23.98%
2015-06
|
2591 | 49.7% | 47.8% | |
| 百达精工(603331) | 11.06 | 2025-09-30 | 2017-07-05 |
日K
分K
|
27.05
2017-07-14
|
7.37
2024-02-06
|
60.2M
2025-05-13
|
0.0M
2017-07-06
|
+10.04%
2023-04-10
|
-27.05%
2018-06-22
|
+44.40%
2021-11
|
-32.00%
2018-06
|
1992 | 49.7% | 47.7% | |
| 平安电工(001359) | 51.61 | 2025-09-30 | 2024-03-28 |
日K
分K
|
61.60
2025-08-26
|
18.35
2024-09-18
|
32.6M
2024-03-28
|
0.8M
2025-05-26
|
+10.01%
2025-03-26
|
-13.86%
2024-03-28
|
+12.95%
2024-09
|
-13.86%
2024-03
|
356 | 50.6% | 47.5% | |
| XiAn Actionpower Electric Co Ltd(688719) | 39.28 | 2025-09-30 | 2023-09-28 |
日K
分K
|
75.39
2023-09-28
|
20.04
2024-09-18
|
11.1M
2025-02-21
|
0.1M
2024-09-23
|
+19.99%
2025-02-21
|
-31.84%
2024-06-21
|
+31.33%
2024-11
|
-38.11%
2024-06
|
474 | 48.5% | 50.0% | |
| 博盈特焊(301468) | 25.77 | 2025-09-30 | 2023-07-24 |
日K
分K
|
42.65
2023-07-24
|
18.31
2024-02-06
|
16.4M
2025-07-22
|
0.2M
2024-07-17
|
+12.48%
2025-07-22
|
-14.75%
2025-04-07
|
+25.99%
2024-09
|
-24.33%
2024-01
|
522 | 50.2% | 47.5% | |
| 仁信新材(301395) | 11.04 | 2025-09-30 | 2023-07-03 |
日K
分K
|
19.97
2023-08-10
|
8.11
2024-02-06
|
31.0M
2023-08-10
|
0.5M
2023-12-15
|
+20.00%
2023-08-08
|
-19.19%
2025-04-07
|
+25.34%
2024-09
|
-20.48%
2024-01
|
537 | 51.6% | 46.6% | |
| 远达环保(600292) | 12.25 | 2025-09-30 | 2015-01-05 |
日K
分K
|
32.82
2015-06-09
|
4.09
2024-02-06
|
207.2M
2024-12-04
|
0.6M
2015-07-13
|
+10.07%
2024-09-23
|
-10.23%
2015-07-24
|
+114.43%
2024-10
|
-29.72%
2016-01
|
2589 | 49.3% | 47.5% | |