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 | ||||||
| 武进不锈(603878) | 9.00 | 2025-09-26 | 2016-12-19 |
日K
分K
|
42.67
2016-12-30
|
3.82
2022-04-27
|
74.1M
2025-09-10
|
0.0M
2016-12-21
|
+10.06%
2022-08-25
|
-33.53%
2017-05-23
|
+86.83%
2016-12
|
-38.83%
2017-05
|
2123 | 48.8% | 48.1% | |
| 宝钢股份(600019) | 6.96 | 2025-09-26 | 2015-01-05 |
日K
分K
|
12.07
2021-09-13
|
4.45
2020-06-12
|
636.8M
2015-04-28
|
7.5M
2016-10-10
|
+10.24%
2016-01-08
|
-10.48%
2015-07-07
|
+39.59%
2021-08
|
-21.16%
2015-08
|
2509 | 47.5% | 48.1% | |
| 茂化实华(000637) | 4.10 | 2025-09-26 | 2015-01-05 |
日K
分K
|
14.49
2015-06-18
|
2.61
2024-02-08
|
154.0M
2023-01-10
|
0.1M
2023-05-05
|
+10.14%
2024-10-17
|
-10.62%
2015-06-24
|
+27.39%
2020-02
|
-38.04%
2015-07
|
2599 | 49.9% | 45.1% | |
| 哈空调(600202) | 5.74 | 2025-09-26 | 2015-01-05 |
日K
分K
|
20.45
2015-06-05
|
2.67
2018-10-19
|
131.0M
2023-09-19
|
0.0M
2015-09-25
|
+10.23%
2015-04-20
|
-10.22%
2016-01-07
|
+37.65%
2019-03
|
-38.37%
2018-04
|
2507 | 50.4% | 45.2% | |
| 正平股份(603843) | 4.92 | 2025-09-26 | 2016-09-05 |
日K
分K
|
34.39
2016-11-11
|
1.59
2024-02-08
|
196.3M
2022-02-21
|
0.0M
2016-09-08
|
+10.18%
2024-04-18
|
-27.32%
2017-06-13
|
+137.98%
2016-09
|
-26.92%
2017-06
|
2100 | 47.0% | 49.0% | |
| 闰土股份(002440) | 7.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
35.25
2015-06-05
|
4.98
2024-02-05
|
101.2M
2025-06-10
|
1.6M
2024-08-28
|
+10.06%
2025-05-06
|
-35.05%
2016-05-23
|
+35.47%
2016-03
|
-36.02%
2016-05
|
2546 | 48.8% | 47.6% | |
| 东江环保(002672) | 4.55 | 2025-09-26 | 2015-01-05 |
日K
分K
|
31.18
2015-06-05
|
3.18
2024-08-26
|
66.3M
2022-07-25
|
0.4M
2016-07-15
|
+10.14%
2024-07-31
|
-10.21%
2015-06-25
|
+27.82%
2015-05
|
-24.79%
2015-06
|
2527 | 48.0% | 48.3% | |
| 华友钴业(603799) | 57.13 | 2025-09-26 | 2015-01-29 |
日K
分K
|
116.15
2021-07-13
|
5.72
2015-01-29
|
159.1M
2024-11-06
|
0.0M
2015-01-30
|
+10.05%
2015-02-03
|
-44.99%
2017-10-12
|
+174.64%
2015-02
|
-41.33%
2017-10
|
2549 | 49.6% | 49.9% | |
| 百大集团(600865) | 9.54 | 2025-09-26 | 2015-01-05 |
日K
分K
|
31.15
2015-06-16
|
5.25
2018-10-19
|
86.4M
2016-12-12
|
0.4M
2018-12-19
|
+10.22%
2015-07-29
|
-10.62%
2015-06-26
|
+52.38%
2024-10
|
-41.36%
2016-01
|
2593 | 50.1% | 46.7% | |
| 百达精工(603331) | 10.82 | 2025-09-26 | 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% | |
| 三星医疗(601567) | 24.57 | 2025-09-26 | 2015-01-05 |
日K
分K
|
38.36
2024-10-08
|
5.34
2019-08-06
|
136.8M
2021-05-12
|
0.2M
2015-06-02
|
+11.34%
2015-09-14
|
-11.73%
2021-05-27
|
+106.75%
2021-05
|
-27.73%
2021-07
|
2579 | 48.6% | 48.7% | |
| 北京城建(600266) | 5.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
27.78
2015-06-16
|
3.29
2022-11-01
|
361.1M
2023-08-01
|
1.5M
2015-07-13
|
+10.11%
2023-05-04
|
-18.99%
2017-05-16
|
+50.00%
2024-09
|
-35.97%
2015-08
|
2598 | 46.7% | 49.7% | |
| Avic Chengdu Aircraft Co Ltd(302132) | 88.07 | 2025-09-26 | 2015-01-05 |
日K
分K
|
109.80
2025-09-02
|
7.06
2019-01-02
|
162.5M
2023-02-14
|
0.6M
2017-05-15
|
+20.04%
2023-02-02
|
-17.06%
2024-10-08
|
+312.44%
2023-02
|
-29.75%
2016-01
|
2591 | 49.2% | 49.1% | |
| 振德医疗(603301) | 42.83 | 2025-09-26 | 2018-04-12 |
日K
分K
|
106.11
2020-08-04
|
13.09
2019-08-06
|
42.0M
2020-03-13
|
0.0M
2018-04-13
|
+10.02%
2018-04-20
|
-30.85%
2018-05-10
|
+160.91%
2018-04
|
-34.65%
2018-05
|
1804 | 48.1% | 50.3% | |
| 张家界(000430) | 7.98 | 2025-09-26 | 2015-01-05 |
日K
分K
|
16.77
2015-06-15
|
4.01
2020-02-04
|
94.9M
2025-04-11
|
0.1M
2015-07-14
|
+10.08%
2022-06-24
|
-10.05%
2019-07-30
|
+38.74%
2024-09
|
-26.21%
2016-01
|
2574 | 50.3% | 45.4% | |
| 利君股份(002651) | 11.36 | 2025-09-26 | 2015-01-05 |
日K
分K
|
27.16
2015-06-12
|
3.81
2020-02-04
|
188.7M
2025-05-22
|
0.8M
2019-08-13
|
+10.09%
2024-07-30
|
-10.67%
2015-06-24
|
+49.96%
2017-01
|
-34.40%
2015-07
|
2559 | 48.6% | 48.5% | |
| 浙江恒威(301222) | 31.57 | 2025-09-26 | 2022-03-09 |
日K
分K
|
66.30
2022-03-09
|
15.26
2024-02-06
|
16.6M
2022-03-09
|
0.3M
2022-12-29
|
+20.01%
2024-11-06
|
-19.13%
2025-04-07
|
+20.53%
2024-09
|
-42.33%
2022-03
|
855 | 50.3% | 48.0% | |
| 广汇物流(600603) | 8.84 | 2025-09-26 | 2015-01-05 |
日K
分K
|
26.32
2015-06-05
|
3.27
2022-03-16
|
183.0M
2022-04-20
|
0.1M
2016-06-06
|
+10.33%
2015-01-16
|
-35.60%
2015-08-14
|
+71.96%
2022-07
|
-23.36%
2015-07
|
2442 | 48.1% | 47.6% | |
| 和泰机电(001225) | 44.30 | 2025-09-26 | 2023-02-22 |
日K
分K
|
73.98
2023-02-23
|
25.12
2024-02-06
|
8.7M
2023-02-23
|
0.1M
2024-06-14
|
+10.00%
2024-02-07
|
-9.99%
2024-02-05
|
+29.11%
2024-02
|
-24.89%
2024-01
|
607 | 50.1% | 48.6% | |
| 嘉华股份(603182) | 14.03 | 2025-09-26 | 2022-09-09 |
日K
分K
|
24.40
2022-09-19
|
8.41
2024-02-08
|
29.9M
2022-09-19
|
0.2M
2022-09-13
|
+10.04%
2025-04-08
|
-10.00%
2024-02-02
|
+17.10%
2024-09
|
-20.00%
2024-01
|
729 | 50.8% | 46.9% | |
| 中际联合(605305) | 41.78 | 2025-09-26 | 2021-05-06 |
日K
分K
|
94.15
2021-11-09
|
20.04
2023-10-31
|
27.6M
2025-07-16
|
0.4M
2022-04-20
|
+10.01%
2024-09-18
|
-31.54%
2022-08-01
|
+55.71%
2021-10
|
-26.50%
2022-04
|
1060 | 47.1% | 51.3% | |
| 南京银行(601009) | 11.26 | 2025-09-26 | 2015-01-05 |
日K
分K
|
13.18
2015-06-04
|
4.81
2015-08-25
|
625.7M
2015-04-28
|
6.1M
2023-07-18
|
+10.11%
2015-03-06
|
-26.34%
2015-06-19
|
+30.64%
2018-01
|
-20.42%
2021-07
|
2594 | 49.0% | 47.1% | |
| 大连重工(002204) | 6.07 | 2025-09-26 | 2015-01-05 |
日K
分K
|
16.18
2015-04-07
|
2.58
2020-02-04
|
533.2M
2025-03-26
|
0.6M
2018-11-26
|
+10.15%
2015-07-08
|
-49.11%
2015-04-09
|
+67.15%
2022-07
|
-44.23%
2015-04
|
2601 | 47.1% | 46.2% | |
| *ST蓝科(601798) | 9.57 | 2025-09-26 | 2015-01-05 |
日K
分K
|
23.27
2015-06-15
|
3.83
2018-10-19
|
84.5M
2024-02-29
|
0.1M
2020-02-03
|
+10.16%
2016-08-18
|
-10.41%
2015-07-09
|
+59.72%
2024-02
|
-34.48%
2018-04
|
2539 | 49.9% | 46.2% | |
| 华菱钢铁(000932) | 6.53 | 2025-09-26 | 2015-01-05 |
日K
分K
|
9.22
2021-09-10
|
2.74
2017-06-02
|
545.4M
2022-04-07
|
6.2M
2017-05-19
|
+39.89%
2019-04-26
|
-35.28%
2019-04-29
|
+39.98%
2017-07
|
-38.20%
2019-05
|
2438 | 48.2% | 47.2% | |
| 隆盛科技(300680) | 64.48 | 2025-09-26 | 2017-07-25 |
日K
分K
|
54.43
2025-09-11
|
7.07
2020-02-04
|
65.9M
2024-05-22
|
0.0M
2017-07-26
|
+18.95%
2024-05-22
|
-43.48%
2018-04-18
|
+104.12%
2017-08
|
-50.41%
2018-04
|
1894 | 48.0% | 51.1% | |
| 金辰股份(603396) | 27.90 | 2025-09-26 | 2017-10-18 |
日K
分K
|
201.30
2021-08-27
|
16.00
2018-10-18
|
19.3M
2024-10-28
|
0.0M
2017-10-19
|
+10.02%
2019-05-28
|
-10.80%
2018-06-19
|
+90.56%
2017-10
|
-35.70%
2024-01
|
1922 | 48.8% | 49.9% | |
| 坤恒顺维(688283) | 31.39 | 2025-09-26 | 2022-02-15 |
日K
分K
|
77.58
2022-10-27
|
16.69
2024-09-18
|
13.7M
2022-02-15
|
0.0M
2023-01-19
|
+16.59%
2024-09-30
|
-34.74%
2024-07-02
|
+40.42%
2022-05
|
-38.50%
2024-01
|
871 | 45.9% | 52.8% | |
| 嘉美包装(002969) | 3.49 | 2025-09-26 | 2019-12-02 |
日K
分K
|
15.33
2019-12-18
|
2.58
2024-09-18
|
206.0M
2025-06-05
|
0.1M
2019-12-03
|
+10.18%
2025-01-14
|
-10.09%
2024-02-01
|
+125.76%
2019-12
|
-35.64%
2020-09
|
1404 | 46.0% | 48.6% | |
| 中航飞机(000768) | 25.33 | 2025-09-26 | 2015-01-05 |
日K
分K
|
48.50
2015-06-02
|
12.35
2018-02-09
|
196.2M
2015-04-21
|
3.8M
2019-01-23
|
+10.02%
2016-08-08
|
-10.02%
2015-09-10
|
+29.44%
2020-07
|
-30.02%
2022-01
|
2599 | 49.4% | 49.1% | |
| 广宇集团(002133) | 3.50 | 2025-09-26 | 2015-01-05 |
日K
分K
|
16.88
2015-06-12
|
1.95
2024-08-28
|
171.5M
2022-02-18
|
1.0M
2015-07-14
|
+10.12%
2022-02-18
|
-10.14%
2024-09-11
|
+48.00%
2015-05
|
-32.22%
2016-01
|
2598 | 47.2% | 45.5% | |
| 山东威达(002026) | 13.59 | 2025-09-26 | 2015-01-05 |
日K
分K
|
23.35
2021-11-30
|
4.32
2020-02-04
|
82.6M
2025-03-19
|
0.5M
2015-12-02
|
+10.06%
2018-10-26
|
-10.04%
2016-02-29
|
+87.80%
2020-07
|
-31.76%
2022-04
|
2499 | 49.8% | 46.4% | |
| 呈和科技(688625) | 34.64 | 2025-09-26 | 2021-06-07 |
日K
分K
|
67.12
2021-09-10
|
26.20
2024-02-06
|
20.9M
2021-06-07
|
0.0M
2024-09-05
|
+20.00%
2022-08-18
|
-26.86%
2025-06-03
|
+32.15%
2022-08
|
-17.37%
2024-01
|
1038 | 46.2% | 52.2% | |
| 海象新材(003011) | 20.31 | 2025-09-26 | 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% | |
| 宝塔实业(000595) | 4.86 | 2025-09-26 | 2015-01-05 |
日K
分K
|
14.88
2015-04-17
|
1.43
2020-05-15
|
251.9M
2022-08-18
|
0.4M
2015-12-24
|
+10.18%
2020-02-10
|
-50.43%
2015-05-12
|
+118.39%
2022-05
|
-38.59%
2015-05
|
2449 | 47.0% | 48.8% | |
| Hangzhou Hirisun Technology Inc(300277) | 15.53 | 2025-09-26 | 2015-04-21 |
日K
分K
|
20.70
2024-11-13
|
4.92
2024-02-06
|
106.1M
2024-11-13
|
0.1M
2015-11-05
|
+20.04%
2024-09-30
|
-20.03%
2025-04-07
|
+76.89%
2020-06
|
-41.47%
2015-06
|
2496 | 49.0% | 48.8% | |
| 方大特钢(600507) | 5.35 | 2025-09-26 | 2015-01-05 |
日K
分K
|
19.74
2018-02-22
|
3.50
2024-09-10
|
213.7M
2021-03-19
|
3.8M
2023-01-13
|
+10.16%
2016-11-30
|
-31.92%
2018-03-14
|
+35.26%
2017-07
|
-42.53%
2018-03
|
2601 | 46.9% | 48.3% | |
| Jiangsu Changyou Environmental Protection Technology Co Ltd(301557) | 81.37 | 2025-09-26 | 2025-03-04 |
日K
分K
|
130.00
2025-03-04
|
64.71
2025-04-09
|
9.3M
2025-03-04
|
0.3M
2025-06-04
|
+9.91%
2025-03-06
|
-15.71%
2025-04-07
|
-
-
|
-
-
|
133 | 51.9% | 44.4% | |
| 华鲁恒升(600426) | 25.53 | 2025-09-26 | 2015-01-05 |
日K
分K
|
41.28
2021-09-16
|
5.81
2016-01-28
|
224.6M
2015-07-08
|
2.3M
2017-05-19
|
+30.74%
2016-03-21
|
-26.38%
2019-04-23
|
+24.89%
2020-07
|
-27.28%
2019-04
|
2594 | 49.9% | 48.7% | |
| 福事特(301446) | 31.50 | 2025-09-26 | 2023-07-25 |
日K
分K
|
34.62
2023-07-25
|
13.25
2024-02-08
|
17.1M
2023-07-25
|
0.3M
2023-12-19
|
+20.01%
2024-07-24
|
-19.92%
2024-04-16
|
+15.62%
2024-09
|
-23.90%
2024-01
|
521 | 51.1% | 48.0% | |
| 麒麟信安(688152) | 54.01 | 2025-09-26 | 2022-10-28 |
日K
分K
|
248.80
2022-10-31
|
30.05
2024-08-28
|
9.0M
2025-08-26
|
0.2M
2023-05-22
|
+66.17%
2023-03-27
|
-36.53%
2022-12-12
|
+52.34%
2024-09
|
-47.69%
2023-04
|
700 | 44.1% | 54.7% | |
| 先达股份(603086) | 9.01 | 2025-09-26 | 2017-05-11 |
日K
分K
|
46.95
2019-04-09
|
3.18
2024-02-07
|
165.6M
2025-07-10
|
0.0M
2017-05-12
|
+10.09%
2025-02-13
|
-63.57%
2020-04-30
|
+73.10%
2017-05
|
-63.23%
2020-05
|
2029 | 48.9% | 48.6% | |
| 嘉麟杰(002486) | 2.71 | 2025-09-26 | 2015-01-05 |
日K
分K
|
14.30
2016-11-15
|
1.31
2024-06-24
|
282.5M
2016-11-07
|
0.9M
2015-07-14
|
+10.29%
2024-06-19
|
-10.13%
2024-02-02
|
+60.95%
2020-02
|
-27.72%
2019-10
|
2423 | 47.0% | 47.2% | |
| Sicc Co Ltd(688234) | 86.33 | 2025-09-26 | 2022-01-12 |
日K
分K
|
137.50
2022-10-25
|
40.88
2024-02-05
|
41.9M
2025-09-08
|
0.5M
2023-07-26
|
+20.00%
2024-09-26
|
-15.97%
2025-04-07
|
+33.96%
2024-09
|
-25.56%
2024-01
|
890 | 45.8% | 52.9% | |
| ST亚邦(603188) | 4.07 | 2025-09-26 | 2015-01-05 |
日K
分K
|
47.75
2015-05-28
|
1.84
2024-02-08
|
99.2M
2025-04-03
|
0.0M
2018-08-14
|
+10.21%
2024-04-19
|
-10.13%
2024-02-06
|
+34.96%
2024-09
|
-32.21%
2015-08
|
2516 | 46.3% | 49.1% | |
| 至正股份(603991) | 66.06 | 2025-09-26 | 2017-03-08 |
日K
分K
|
106.32
2024-10-30
|
12.73
2017-03-08
|
22.8M
2024-10-30
|
0.0M
2017-03-09
|
+10.02%
2020-04-07
|
-10.02%
2020-02-03
|
+244.76%
2017-03
|
-28.98%
2024-11
|
2063 | 49.3% | 49.5% | |
| 电工合金(300697) | 17.66 | 2025-09-26 | 2017-09-07 |
日K
分K
|
29.92
2017-09-28
|
6.60
2024-02-08
|
83.6M
2025-06-30
|
0.0M
2017-09-08
|
+20.03%
2023-11-09
|
-36.15%
2019-03-21
|
+218.58%
2017-09
|
-35.12%
2019-03
|
1942 | 50.6% | 47.8% | |
| 金轮股份(002722) | 16.31 | 2025-09-26 | 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% | |
| 恒为科技(603496) | 32.25 | 2025-09-16 | 2017-06-07 |
日K
分K
|
45.97
2023-11-20
|
6.41
2022-04-27
|
139.3M
2025-03-03
|
0.0M
2017-06-08
|
+10.04%
2022-07-18
|
-29.04%
2017-12-08
|
+68.83%
2017-06
|
-37.88%
2022-03
|
2012 | 49.3% | 49.6% | |
| 嘉欣丝绸(002404) | 6.36 | 2025-09-26 | 2015-01-05 |
日K
分K
|
15.95
2015-06-05
|
4.07
2024-02-06
|
103.4M
2015-07-23
|
0.3M
2018-09-12
|
+10.09%
2024-02-08
|
-10.07%
2020-02-03
|
+33.83%
2015-02
|
-35.74%
2015-07
|
2560 | 49.3% | 46.7% | |