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 | ||||||
| Zhejiang Lanyu Digital Technology Co Ltd(301585) | 33.05 | 2025-09-30 | 2024-12-20 |
日K
分K
|
103.00
2024-12-20
|
31.85
2025-06-23
|
15.5M
2024-12-20
|
0.8M
2025-04-28
|
+20.00%
2025-02-14
|
-22.53%
2025-05-21
|
+-36.11%
2024-12
|
-36.11%
2024-12
|
178 | 47.8% | 48.3% | |
| 日发精机(002520) | 6.12 | 2025-09-30 | 2015-01-05 |
日K
分K
|
44.60
2015-04-23
|
3.36
2024-02-06
|
258.6M
2024-12-09
|
0.6M
2018-09-12
|
+10.10%
2024-02-27
|
-32.43%
2015-05-14
|
+33.94%
2021-11
|
-32.22%
2024-01
|
2444 | 48.0% | 48.9% | |
| 金陵饭店(601007) | 7.34 | 2025-09-30 | 2015-01-05 |
日K
分K
|
36.75
2015-06-15
|
5.20
2021-11-05
|
114.0M
2025-04-18
|
0.4M
2019-10-17
|
+10.23%
2015-05-06
|
-23.01%
2019-06-14
|
+28.47%
2022-12
|
-25.67%
2015-08
|
2595 | 50.9% | 46.0% | |
| 智翔金泰(688443) | 30.55 | 2025-09-30 | 2023-06-20 |
日K
分K
|
45.51
2024-05-14
|
22.11
2024-09-24
|
26.8M
2023-06-20
|
0.4M
2024-07-29
|
+16.79%
2024-09-24
|
-12.98%
2025-04-07
|
+18.93%
2024-03
|
-26.26%
2024-01
|
544 | 47.2% | 50.7% | |
| 青岛啤酒(600600) | 65.92 | 2025-09-30 | 2015-01-05 |
日K
分K
|
125.65
2023-04-10
|
25.89
2016-01-27
|
37.2M
2015-05-26
|
0.6M
2016-10-25
|
+10.03%
2015-05-25
|
-10.18%
2015-08-21
|
+37.34%
2024-09
|
-30.19%
2021-07
|
2601 | 48.0% | 50.8% | |
| 楚环科技(001336) | 23.13 | 2025-09-30 | 2022-07-25 |
日K
分K
|
47.99
2022-07-29
|
14.61
2024-09-18
|
14.6M
2025-04-01
|
0.3M
2023-01-13
|
+10.01%
2022-07-25
|
-10.02%
2025-04-03
|
+20.42%
2022-07
|
-25.66%
2024-07
|
763 | 52.7% | 44.6% | |
| 海鸥住工(002084) | 3.65 | 2025-09-30 | 2015-01-05 |
日K
分K
|
24.96
2015-06-05
|
1.99
2024-02-08
|
252.1M
2025-04-11
|
0.4M
2015-07-14
|
+10.18%
2025-04-02
|
-18.16%
2019-04-26
|
+71.65%
2020-05
|
-33.17%
2016-01
|
2579 | 48.5% | 47.5% | |
| 纳尔股份(002825) | 9.73 | 2025-09-30 | 2016-11-29 |
日K
分K
|
41.97
2017-02-08
|
4.81
2024-02-08
|
61.6M
2023-02-15
|
0.0M
2016-12-01
|
+10.11%
2016-11-30
|
-27.63%
2022-04-26
|
+165.15%
2016-12
|
-47.65%
2022-04
|
2122 | 50.4% | 47.9% | |
| 腾达建设(600512) | 2.43 | 2025-09-30 | 2015-01-05 |
日K
分K
|
9.83
2015-06-15
|
1.81
2024-06-19
|
398.2M
2020-02-27
|
1.9M
2015-07-16
|
+10.19%
2015-05-06
|
-10.39%
2015-08-19
|
+35.38%
2015-04
|
-26.65%
2018-05
|
2548 | 45.8% | 45.2% | |
| 涛涛车业(301345) | 210.00 | 2025-09-30 | 2023-03-21 |
日K
分K
|
209.99
2025-09-09
|
42.61
2024-08-23
|
8.7M
2023-03-21
|
0.2M
2024-03-15
|
+14.71%
2025-07-01
|
-17.50%
2024-06-24
|
+23.15%
2024-09
|
-21.86%
2024-01
|
604 | 49.7% | 49.2% | |
| 永兴股份(601033) | 15.78 | 2025-09-30 | 2024-01-18 |
日K
分K
|
24.52
2024-01-18
|
12.00
2024-09-18
|
91.7M
2024-01-18
|
1.4M
2025-08-05
|
+9.98%
2024-04-10
|
-13.06%
2024-01-18
|
+17.25%
2024-09
|
-34.85%
2024-01
|
400 | 47.3% | 47.0% | |
| 名雕股份(002830) | 16.98 | 2025-09-30 | 2016-12-13 |
日K
分K
|
40.91
2017-03-22
|
7.22
2024-02-08
|
21.0M
2016-12-28
|
0.0M
2016-12-21
|
+10.05%
2021-01-18
|
-10.02%
2022-08-19
|
+166.81%
2016-12
|
-29.82%
2017-11
|
2127 | 49.9% | 48.3% | |
| 九州岛通(600998) | 4.85 | 2025-09-30 | 2015-01-05 |
日K
分K
|
35.20
2015-06-15
|
4.11
2022-08-02
|
122.0M
2025-08-27
|
0.7M
2018-12-26
|
+10.16%
2015-10-20
|
-52.13%
2022-03-01
|
+37.69%
2015-02
|
-27.59%
2015-06
|
2589 | 48.4% | 48.7% | |
| 穗恒运Ａ(000531) | 6.06 | 2025-09-30 | 2015-01-05 |
日K
分K
|
15.21
2015-06-08
|
3.20
2018-10-19
|
91.5M
2022-08-01
|
0.6M
2018-09-11
|
+10.22%
2019-02-19
|
-10.10%
2015-07-22
|
+46.92%
2019-02
|
-25.95%
2021-04
|
2503 | 47.7% | 48.2% | |
| *ST中基(000972) | 3.63 | 2025-09-30 | 2015-01-05 |
日K
分K
|
16.03
2015-06-25
|
1.49
2021-02-10
|
164.0M
2024-02-08
|
0.2M
2016-01-20
|
+10.13%
2024-07-29
|
-10.08%
2024-04-12
|
+42.91%
2023-01
|
-44.67%
2016-01
|
2357 | 47.6% | 45.3% | |
| 中国长城(000066) | 16.94 | 2025-09-30 | 2015-01-05 |
日K
分K
|
24.49
2024-11-11
|
4.63
2019-01-03
|
843.1M
2024-11-06
|
0.1M
2016-03-11
|
+10.06%
2018-03-22
|
-10.03%
2017-01-18
|
+80.25%
2015-03
|
-27.28%
2016-03
|
2406 | 46.9% | 50.2% | |
| 兖矿能源(600188) | 13.31 | 2025-09-30 | 2015-01-05 |
日K
分K
|
36.95
2021-09-17
|
7.38
2015-08-27
|
145.1M
2023-03-27
|
2.8M
2016-12-16
|
+10.34%
2016-01-08
|
-31.04%
2022-02-28
|
+50.71%
2021-08
|
-22.67%
2015-08
|
2600 | 49.3% | 48.9% | |
| 武汉控股(600168) | 4.84 | 2025-09-30 | 2015-01-05 |
日K
分K
|
19.40
2015-06-08
|
3.44
2024-02-06
|
98.6M
2020-03-12
|
0.3M
2019-08-13
|
+10.53%
2015-07-03
|
-29.32%
2022-07-25
|
+36.63%
2020-02
|
-21.24%
2015-07
|
2442 | 48.7% | 45.2% | |
| 骏成科技(301106) | 30.23 | 2025-09-30 | 2022-01-28 |
日K
分K
|
57.98
2022-01-28
|
16.38
2024-02-08
|
13.5M
2024-05-31
|
0.3M
2022-10-11
|
+15.00%
2024-02-27
|
-32.80%
2022-04-27
|
+36.34%
2024-05
|
-38.19%
2022-04
|
868 | 52.0% | 46.5% | |
| 太龙照明(300650) | 21.74 | 2025-09-30 | 2017-05-03 |
日K
分K
|
34.83
2021-12-23
|
6.47
2024-02-07
|
62.7M
2024-06-04
|
0.0M
2017-05-05
|
+84.30%
2021-06-21
|
-47.21%
2020-11-18
|
+112.52%
2017-05
|
-45.06%
2020-03
|
2036 | 49.8% | 48.6% | |
| 扬子新材(002652) | 3.62 | 2025-09-30 | 2015-01-19 |
日K
分K
|
23.54
2015-04-02
|
1.58
2024-02-08
|
174.9M
2023-10-13
|
0.1M
2015-07-21
|
+10.17%
2023-07-27
|
-46.69%
2015-04-02
|
+28.78%
2022-11
|
-64.07%
2015-04
|
2333 | 46.4% | 48.3% | |
| 仁和药业(000650) | 6.03 | 2025-09-30 | 2015-01-05 |
日K
分K
|
17.28
2015-06-11
|
4.52
2018-02-09
|
317.3M
2019-05-16
|
0.2M
2015-09-15
|
+10.08%
2020-01-21
|
-10.03%
2015-09-16
|
+38.36%
2015-05
|
-45.05%
2015-09
|
2540 | 47.0% | 48.0% | |
| 瑞丰新材(300910) | 53.00 | 2025-09-30 | 2020-11-27 |
日K
分K
|
110.10
2020-11-30
|
20.35
2022-04-27
|
26.5M
2020-11-27
|
0.2M
2025-07-16
|
+19.69%
2021-01-04
|
-48.86%
2021-04-15
|
+45.14%
2022-06
|
-40.96%
2020-12
|
1165 | 47.9% | 51.3% | |
| *ST米奥(300795) | 14.43 | 2025-09-30 | 2019-10-22 |
日K
分K
|
40.06
2019-10-31
|
7.08
2022-04-28
|
42.5M
2024-12-17
|
0.0M
2019-10-23
|
+20.02%
2024-12-09
|
-32.31%
2022-04-01
|
+91.39%
2019-10
|
-46.84%
2022-04
|
1431 | 46.8% | 51.4% | |
| 英威腾(002334) | 9.60 | 2025-09-30 | 2015-01-05 |
日K
分K
|
18.46
2015-06-15
|
3.45
2020-02-04
|
307.5M
2022-08-22
|
0.5M
2015-08-06
|
+10.10%
2020-02-28
|
-10.09%
2020-01-22
|
+39.86%
2015-03
|
-33.69%
2015-07
|
2580 | 49.0% | 47.8% | |
| 金雷风电(300443) | 29.99 | 2025-09-30 | 2015-04-22 |
日K
分K
|
77.48
2021-11-05
|
6.86
2018-10-12
|
51.9M
2020-04-27
|
0.0M
2015-04-27
|
+20.01%
2020-09-24
|
-16.18%
2025-04-07
|
+116.64%
2015-05
|
-31.18%
2024-01
|
2519 | 48.2% | 50.7% | |
| 鸿合科技(002955) | 28.75 | 2025-09-30 | 2019-05-23 |
日K
分K
|
50.32
2020-03-20
|
13.85
2022-04-27
|
28.5M
2023-02-21
|
0.1M
2019-05-23
|
+10.03%
2021-12-10
|
-10.01%
2025-04-07
|
+47.77%
2022-10
|
-26.21%
2024-01
|
1530 | 49.0% | 49.7% | |
| 浙文影业(601599) | 3.58 | 2025-09-30 | 2015-01-05 |
日K
分K
|
15.46
2015-11-11
|
2.28
2020-05-22
|
208.4M
2024-02-22
|
1.0M
2015-10-12
|
+10.16%
2023-04-03
|
-10.11%
2025-04-07
|
+68.07%
2015-10
|
-33.30%
2016-01
|
2513 | 46.2% | 47.8% | |
| 炬华科技(300360) | 15.51 | 2025-09-30 | 2015-05-25 |
日K
分K
|
30.71
2015-06-12
|
4.62
2018-10-19
|
98.0M
2023-02-16
|
0.1M
2015-10-12
|
+20.04%
2021-11-10
|
-25.00%
2018-04-27
|
+66.79%
2021-11
|
-22.12%
2015-10
|
2421 | 48.7% | 49.9% | |
| 凯尔达(688255) | 39.37 | 2025-09-30 | 2021-10-25 |
日K
分K
|
62.59
2022-08-09
|
12.18
2024-02-06
|
17.2M
2025-01-21
|
0.1M
2022-04-20
|
+52.66%
2022-06-24
|
-32.47%
2022-09-28
|
+42.42%
2022-07
|
-41.98%
2022-09
|
946 | 48.5% | 50.3% | |
| 煜邦电力(688597) | 8.35 | 2025-09-30 | 2021-06-17 |
日K
分K
|
19.97
2021-12-22
|
4.95
2024-02-06
|
34.9M
2021-06-17
|
0.6M
2022-04-22
|
+19.97%
2021-11-26
|
-16.88%
2025-04-07
|
+113.20%
2021-11
|
-32.73%
2022-01
|
1015 | 49.7% | 48.3% | |
| 雄帝科技(300546) | 26.23 | 2025-09-30 | 2016-09-28 |
日K
分K
|
67.03
2016-11-30
|
7.43
2024-02-06
|
82.7M
2025-05-30
|
0.0M
2016-09-29
|
+20.04%
2024-07-03
|
-25.53%
2022-02-23
|
+280.59%
2016-10
|
-35.14%
2022-04
|
2176 | 49.8% | 49.2% | |
| 联合光电(300691) | 19.07 | 2025-09-30 | 2017-08-11 |
日K
分K
|
44.22
2017-11-07
|
7.48
2017-08-11
|
48.1M
2025-02-20
|
0.0M
2017-08-15
|
+20.00%
2024-08-13
|
-20.02%
2025-04-07
|
+258.80%
2017-08
|
-29.53%
2024-01
|
1955 | 49.9% | 48.2% | |
| 广弘控股(000529) | 5.95 | 2025-09-30 | 2015-01-05 |
日K
分K
|
20.40
2015-06-18
|
3.93
2018-10-19
|
131.3M
2022-12-27
|
0.5M
2018-08-31
|
+10.10%
2021-08-04
|
-10.05%
2019-04-25
|
+46.98%
2015-08
|
-30.29%
2016-01
|
2513 | 48.8% | 47.6% | |
| 曲江文旅(600706) | 10.69 | 2025-09-30 | 2015-01-05 |
日K
分K
|
33.90
2015-06-02
|
5.76
2021-08-02
|
78.4M
2025-06-12
|
0.2M
2015-07-14
|
+10.13%
2015-05-25
|
-17.03%
2017-06-08
|
+50.22%
2015-05
|
-37.74%
2022-04
|
2586 | 52.2% | 45.6% | |
| 金帝股份(603270) | 26.13 | 2025-09-30 | 2023-09-01 |
日K
分K
|
61.00
2023-09-01
|
15.51
2024-09-18
|
41.7M
2023-09-01
|
0.8M
2024-08-26
|
+10.02%
2025-05-06
|
-12.16%
2023-09-06
|
+21.07%
2024-09
|
-24.76%
2023-09
|
493 | 49.9% | 48.9% | |
| Beijing Jiaman Dress Co Ltd(301276) | 21.36 | 2025-09-30 | 2022-09-09 |
日K
分K
|
38.00
2022-09-09
|
15.88
2024-02-06
|
14.4M
2023-07-28
|
0.2M
2024-07-23
|
+12.63%
2024-09-20
|
-16.63%
2025-05-22
|
+21.50%
2023-07
|
-28.27%
2022-09
|
729 | 48.0% | 49.5% | |
| 长缆科技(002879) | 17.79 | 2025-09-30 | 2017-07-07 |
日K
分K
|
47.86
2017-12-13
|
9.68
2024-02-06
|
46.0M
2025-08-18
|
0.0M
2017-07-11
|
+10.05%
2017-07-10
|
-10.01%
2018-02-02
|
+49.86%
2021-11
|
-35.56%
2018-02
|
1990 | 48.4% | 49.4% | |
| 天目湖(603136) | 11.83 | 2025-09-30 | 2017-09-27 |
日K
分K
|
40.95
2017-10-16
|
9.11
2024-08-29
|
53.3M
2025-06-27
|
0.0M
2017-09-28
|
+10.03%
2017-10-10
|
-32.83%
2022-07-04
|
+41.27%
2021-08
|
-42.36%
2022-07
|
1912 | 49.8% | 48.8% | |
| 赛隆药业(002898) | 14.18 | 2025-09-30 | 2017-09-12 |
日K
分K
|
34.15
2017-09-27
|
5.77
2025-04-29
|
35.8M
2023-08-16
|
0.0M
2017-09-13
|
+10.04%
2024-03-15
|
-10.04%
2024-04-16
|
+145.45%
2017-09
|
-24.15%
2017-11
|
1942 | 49.2% | 48.5% | |
| 深水规院(301038) | 24.81 | 2025-09-30 | 2021-08-04 |
日K
分K
|
40.00
2025-08-14
|
10.41
2024-02-08
|
45.7M
2025-07-24
|
0.4M
2023-01-13
|
+20.03%
2025-06-20
|
-21.38%
2025-05-12
|
+28.56%
2024-09
|
-18.35%
2024-01
|
997 | 51.3% | 47.6% | |
| 莫高股份(600543) | 5.90 | 2025-09-30 | 2015-01-05 |
日K
分K
|
25.43
2015-06-18
|
3.76
2024-06-24
|
101.2M
2020-12-23
|
0.4M
2018-12-24
|
+10.17%
2015-09-07
|
-10.65%
2015-08-21
|
+39.60%
2020-11
|
-29.32%
2024-06
|
2575 | 49.8% | 46.4% | |
| 华泰股份(600308) | 3.54 | 2025-09-30 | 2015-01-05 |
日K
分K
|
10.99
2015-06-15
|
2.76
2024-02-06
|
211.5M
2021-09-24
|
2.7M
2019-11-29
|
+10.14%
2025-04-22
|
-27.44%
2021-04-30
|
+21.61%
2024-09
|
-20.00%
2016-01
|
2595 | 48.0% | 44.7% | |
| Bank of Lanzhou Co Ltd(001227) | 2.36 | 2025-09-30 | 2022-01-17 |
日K
分K
|
7.52
2022-01-21
|
2.07
2024-09-18
|
401.7M
2022-01-21
|
6.2M
2022-12-30
|
+10.09%
2022-01-18
|
-10.03%
2022-01-24
|
+18.39%
2024-09
|
-20.39%
2022-04
|
887 | 39.1% | 45.7% | |
| 金逸影视(002905) | 10.60 | 2025-09-30 | 2017-10-16 |
日K
分K
|
33.45
2017-10-24
|
5.39
2024-09-18
|
68.7M
2025-03-17
|
0.0M
2017-10-17
|
+10.09%
2024-07-22
|
-28.05%
2018-04-25
|
+68.33%
2019-05
|
-41.40%
2019-06
|
1924 | 49.7% | 48.4% | |
| 招商港口(001872) | 20.02 | 2025-09-30 | 2015-01-05 |
日K
分K
|
34.00
2017-06-21
|
12.10
2016-01-27
|
43.5M
2017-04-13
|
0.4M
2019-11-21
|
+10.03%
2016-02-16
|
-11.64%
2018-07-10
|
+27.14%
2017-06
|
-27.08%
2016-01
|
2320 | 49.4% | 48.5% | |
| 锦龙股份(000712) | 14.13 | 2025-09-30 | 2015-01-05 |
日K
分K
|
55.17
2015-04-13
|
7.22
2018-10-15
|
212.4M
2024-11-29
|
0.9M
2017-05-03
|
+10.05%
2024-07-23
|
-10.04%
2024-08-19
|
+57.01%
2024-11
|
-32.37%
2017-05
|
2505 | 48.6% | 49.9% | |
| New JCM Group Co Ltd(300157) | 4.71 | 2025-09-30 | 2015-01-05 |
日K
分K
|
21.16
2015-06-12
|
1.46
2024-02-08
|
272.1M
2025-06-16
|
0.1M
2015-11-10
|
+20.18%
2024-02-19
|
-20.08%
2021-05-20
|
+54.21%
2022-02
|
-34.41%
2015-07
|
2498 | 47.2% | 48.8% | |
| 美农生物(301156) | 17.66 | 2025-09-30 | 2022-06-17 |
日K
分K
|
32.21
2025-04-09
|
7.26
2024-02-08
|
30.0M
2025-04-09
|
0.4M
2023-01-12
|
+20.03%
2025-04-03
|
-18.75%
2024-02-01
|
+23.34%
2024-09
|
-24.67%
2024-01
|
789 | 49.0% | 49.3% | |
| 同益中(688722) | 18.83 | 2025-09-30 | 2021-10-19 |
日K
分K
|
26.60
2025-05-12
|
9.57
2024-09-18
|
40.5M
2021-10-19
|
0.3M
2024-09-23
|
+20.01%
2025-04-09
|
-10.98%
2025-04-07
|
+26.62%
2021-11
|
-27.37%
2021-10
|
950 | 47.9% | 49.9% | |