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 | ||||||
| 安科瑞(300286) | 24.46 | 2025-09-29 | 2015-04-08 |
日K
分K
|
54.50
2015-06-15
|
7.10
2018-10-19
|
38.1M
2020-11-02
|
0.0M
2015-07-17
|
+20.02%
2021-05-27
|
-30.28%
2016-03-11
|
+55.45%
2020-10
|
-32.38%
2015-06
|
2536 | 47.6% | 50.9% | |
| 宇环数控(002903) | 22.68 | 2025-09-29 | 2017-10-13 |
日K
分K
|
52.00
2018-06-11
|
10.23
2017-10-13
|
61.8M
2025-03-21
|
0.0M
2017-10-19
|
+10.04%
2017-10-17
|
-10.03%
2020-02-03
|
+185.17%
2017-10
|
-36.95%
2024-01
|
1924 | 50.9% | 48.5% | |
| 一心堂(002727) | 13.92 | 2025-09-29 | 2015-01-05 |
日K
分K
|
57.77
2015-02-12
|
10.84
2024-09-18
|
100.8M
2025-05-23
|
0.8M
2016-12-20
|
+10.02%
2024-09-27
|
-47.66%
2015-03-13
|
+36.07%
2015-04
|
-48.18%
2015-03
|
2506 | 48.0% | 50.5% | |
| 四方股份(601126) | 19.11 | 2025-09-29 | 2015-01-05 |
日K
分K
|
27.01
2021-12-15
|
4.44
2018-10-19
|
128.9M
2021-11-15
|
0.7M
2019-08-23
|
+10.09%
2016-04-14
|
-19.63%
2021-04-28
|
+44.66%
2015-03
|
-24.94%
2016-01
|
2598 | 49.5% | 47.6% | |
| Xizang Tianlu Co Ltd(600326) | 12.15 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.50
2025-07-31
|
2.65
2024-02-07
|
608.3M
2025-07-25
|
1.0M
2015-07-13
|
+10.18%
2024-02-08
|
-21.37%
2022-02-24
|
+45.98%
2020-07
|
-28.84%
2016-01
|
2596 | 49.7% | 47.0% | |
| 诺诚健华(688428) | 27.74 | 2025-09-29 | 2022-09-21 |
日K
分K
|
34.02
2025-08-18
|
5.34
2025-02-03
|
113.3M
2022-09-21
|
0.2M
2025-01-28
|
+110.77%
2025-02-05
|
-54.49%
2025-01-28
|
+50.77%
2022-10
|
-23.85%
2023-02
|
724 | 47.1% | 50.8% | |
| 北斗星通(002151) | 29.44 | 2025-09-29 | 2015-01-05 |
日K
分K
|
84.59
2020-08-11
|
19.18
2018-10-19
|
111.6M
2020-08-10
|
0.2M
2015-07-30
|
+10.02%
2019-02-19
|
-31.21%
2015-04-24
|
+44.47%
2020-07
|
-34.19%
2015-04
|
2503 | 50.7% | 48.2% | |
| 上海三毛(600689) | 13.78 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.68
2015-12-21
|
5.50
2021-02-04
|
56.5M
2022-03-28
|
0.1M
2015-09-18
|
+10.08%
2024-07-22
|
-10.04%
2022-04-22
|
+76.08%
2015-10
|
-29.22%
2015-09
|
2471 | 50.7% | 46.5% | |
| 金正大(002470) | 1.72 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.40
2015-04-17
|
1.02
2020-12-17
|
445.7M
2024-12-09
|
1.3M
2021-12-29
|
+10.32%
2024-04-30
|
-49.08%
2015-04-28
|
+84.83%
2021-08
|
-43.95%
2015-04
|
2500 | 44.2% | 48.0% | |
| 百亚股份(003006) | 25.73 | 2025-09-29 | 2020-09-21 |
日K
分K
|
34.99
2025-05-20
|
7.93
2020-09-21
|
34.1M
2022-10-27
|
0.0M
2020-09-23
|
+10.05%
2022-10-20
|
-10.04%
2022-10-25
|
+94.85%
2020-09
|
-31.03%
2021-01
|
1207 | 48.2% | 50.4% | |
| 全志科技(300458) | 49.71 | 2025-09-29 | 2015-05-15 |
日K
分K
|
79.75
2021-08-25
|
7.63
2015-05-15
|
141.9M
2024-10-21
|
0.0M
2015-05-18
|
+111.24%
2021-04-01
|
-53.28%
2020-12-25
|
+159.34%
2015-05
|
-54.01%
2020-12
|
2507 | 51.2% | 48.2% | |
| 广誉远(600771) | 18.82 | 2025-09-29 | 2015-01-05 |
日K
分K
|
63.59
2015-06-12
|
11.48
2020-04-28
|
91.6M
2021-07-20
|
0.3M
2016-03-09
|
+10.11%
2015-09-29
|
-28.71%
2017-05-02
|
+66.67%
2021-06
|
-31.02%
2017-05
|
2504 | 47.7% | 51.1% | |
| 华锦股份(000059) | 5.13 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.06
2017-02-22
|
3.58
2024-09-18
|
153.1M
2022-08-16
|
0.2M
2015-07-08
|
+10.07%
2021-06-23
|
-10.04%
2024-04-15
|
+32.14%
2016-03
|
-29.44%
2016-01
|
2601 | 47.8% | 48.1% | |
| 西部创业(000557) | 5.12 | 2025-09-29 | 2015-01-05 |
日K
分K
|
12.88
2015-06-15
|
2.59
2020-02-04
|
172.5M
2020-05-22
|
0.2M
2015-07-08
|
+10.14%
2020-11-23
|
-10.09%
2018-06-11
|
+48.25%
2020-05
|
-27.27%
2016-01
|
2450 | 47.2% | 46.9% | |
| 安图生物(603658) | 39.20 | 2025-09-29 | 2016-09-01 |
日K
分K
|
139.22
2020-11-03
|
17.50
2016-09-01
|
43.9M
2022-10-18
|
0.0M
2016-09-07
|
+10.02%
2016-09-06
|
-25.15%
2019-05-06
|
+147.48%
2016-09
|
-21.99%
2021-08
|
2193 | 47.7% | 51.7% | |
| 大西洋(600558) | 5.11 | 2025-09-29 | 2015-01-05 |
日K
分K
|
9.95
2015-07-24
|
2.57
2020-02-04
|
201.3M
2025-03-26
|
1.2M
2018-09-12
|
+10.20%
2015-11-16
|
-10.22%
2016-01-11
|
+30.12%
2016-11
|
-29.77%
2016-01
|
2503 | 48.0% | 45.8% | |
| Avic Chengdu Aircraft Co Ltd(302132) | 86.69 | 2025-09-29 | 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% | |
| 漫步者(002351) | 13.58 | 2025-09-29 | 2015-01-16 |
日K
分K
|
31.41
2019-12-18
|
4.51
2018-10-19
|
137.2M
2019-12-18
|
0.7M
2018-09-28
|
+10.06%
2015-03-31
|
-45.37%
2015-03-17
|
+51.89%
2015-05
|
-44.47%
2015-03
|
2592 | 48.4% | 49.9% | |
| 莱绅通灵(603900) | 10.18 | 2025-09-29 | 2016-11-23 |
日K
分K
|
40.49
2016-12-08
|
3.37
2024-02-08
|
96.0M
2025-05-28
|
0.0M
2016-11-24
|
+10.11%
2024-07-29
|
-10.10%
2024-02-06
|
+61.02%
2016-11
|
-27.59%
2020-12
|
2139 | 48.1% | 49.5% | |
| Sinochem Equipment Technology Qingdao Co Ltd(600579) | 8.43 | 2025-09-29 | 2015-01-05 |
日K
分K
|
25.00
2015-06-15
|
4.00
2021-02-08
|
135.1M
2024-12-25
|
0.2M
2015-07-08
|
+10.10%
2021-03-11
|
-11.00%
2025-08-04
|
+60.32%
2024-12
|
-29.47%
2018-01
|
2426 | 47.9% | 49.5% | |
| Zhonghang Shangda Superalloys Co Ltd(301522) | 31.99 | 2025-09-29 | 2024-10-16 |
日K
分K
|
102.00
2024-10-16
|
30.00
2025-04-07
|
59.6M
2024-10-16
|
1.5M
2025-07-16
|
+10.48%
2024-11-12
|
-30.37%
2024-10-16
|
+-3.00%
2024-11
|
-49.54%
2024-10
|
225 | 48.4% | 48.9% | |
| 新锐股份(688257) | 20.18 | 2025-09-29 | 2021-10-27 |
日K
分K
|
52.29
2022-01-07
|
12.80
2024-09-18
|
36.4M
2025-07-22
|
0.2M
2022-02-07
|
+20.01%
2021-11-02
|
-29.58%
2024-06-19
|
+27.42%
2022-11
|
-35.48%
2024-06
|
944 | 47.2% | 51.1% | |
| 山水比德(300844) | 45.38 | 2025-09-29 | 2021-08-13 |
日K
分K
|
75.00
2025-05-09
|
12.70
2024-02-08
|
12.1M
2023-07-27
|
0.2M
2023-01-12
|
+20.01%
2024-02-19
|
-32.54%
2025-05-14
|
+95.99%
2023-07
|
-31.98%
2022-04
|
974 | 50.2% | 48.8% | |
| 华微电子(600360) | 8.38 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.21
2015-06-15
|
2.33
2024-06-06
|
260.0M
2020-05-18
|
0.3M
2024-05-07
|
+10.32%
2015-10-23
|
-10.75%
2017-03-16
|
+43.87%
2024-07
|
-53.65%
2024-05
|
2580 | 50.5% | 46.6% | |
| 南宁百货(600712) | 6.70 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.00
2015-06-12
|
2.87
2024-02-08
|
182.9M
2019-12-13
|
0.5M
2017-11-27
|
+10.31%
2015-09-11
|
-10.37%
2015-06-18
|
+140.20%
2019-12
|
-29.77%
2017-05
|
2601 | 48.1% | 47.7% | |
| 药易购(300937) | 26.80 | 2025-09-29 | 2021-01-27 |
日K
分K
|
150.00
2021-01-29
|
17.83
2024-02-06
|
21.4M
2024-11-13
|
0.4M
2024-07-16
|
+89.58%
2021-01-28
|
-36.21%
2021-02-01
|
+127.84%
2021-01
|
-26.69%
2021-07
|
1123 | 49.8% | 49.2% | |
| 元力股份(300174) | 16.71 | 2025-09-29 | 2015-01-05 |
日K
分K
|
38.00
2016-12-15
|
6.99
2015-09-02
|
52.8M
2025-08-18
|
0.0M
2015-07-23
|
+18.99%
2021-07-29
|
-48.54%
2015-04-16
|
+63.70%
2015-05
|
-42.44%
2016-01
|
2548 | 46.9% | 50.8% | |
| 中国神华(601088) | 38.35 | 2025-09-29 | 2015-01-05 |
日K
分K
|
47.50
2024-10-08
|
12.72
2016-02-15
|
419.4M
2015-06-09
|
-
2025-08-01
|
+10.33%
2015-07-03
|
-13.30%
2022-07-08
|
+17.49%
2020-11
|
-15.16%
2022-07
|
2527 | 50.2% | 47.8% | |
| 国电电力(600795) | 4.99 | 2025-09-29 | 2015-01-05 |
日K
分K
|
7.69
2015-06-18
|
1.79
2020-05-22
|
2,889.5M
2015-05-05
|
13.3M
2018-07-17
|
+10.14%
2021-08-24
|
-12.40%
2015-06-25
|
+42.73%
2015-04
|
-20.44%
2016-01
|
2537 | 43.4% | 44.2% | |
| 盛帮股份(301233) | 54.76 | 2025-09-29 | 2022-07-06 |
日K
分K
|
66.18
2025-08-27
|
23.08
2024-02-06
|
7.8M
2022-07-06
|
0.2M
2022-12-27
|
+20.00%
2023-01-30
|
-16.54%
2025-04-07
|
+50.37%
2023-01
|
-24.91%
2024-01
|
776 | 50.3% | 48.6% | |
| 电声股份(300805) | 11.61 | 2025-09-29 | 2019-11-21 |
日K
分K
|
44.07
2020-02-18
|
5.10
2024-02-08
|
80.5M
2024-12-17
|
0.0M
2019-11-22
|
+20.04%
2024-12-12
|
-17.19%
2025-04-07
|
+77.26%
2019-11
|
-31.53%
2024-01
|
1395 | 47.3% | 50.6% | |
| 星环科技(688031) | 59.63 | 2025-09-29 | 2022-10-18 |
日K
分K
|
165.00
2023-06-19
|
24.75
2024-09-18
|
19.4M
2022-10-18
|
0.4M
2022-12-28
|
+20.01%
2024-11-29
|
-20.01%
2025-04-07
|
+51.87%
2024-09
|
-31.38%
2024-01
|
708 | 46.3% | 52.0% | |
| 杭州热电(605011) | 21.52 | 2025-09-29 | 2021-06-30 |
日K
分K
|
45.16
2023-06-28
|
7.40
2021-06-30
|
27.8M
2023-05-26
|
0.1M
2021-07-01
|
+10.05%
2021-07-02
|
-10.64%
2021-09-28
|
+157.73%
2023-05
|
-24.73%
2022-04
|
1022 | 49.6% | 49.4% | |
| 南京医药(600713) | 4.96 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.50
2015-06-03
|
3.85
2024-02-06
|
157.0M
2021-05-31
|
0.9M
2018-08-14
|
+10.11%
2015-04-15
|
-10.13%
2015-07-02
|
+33.77%
2015-04
|
-32.62%
2015-07
|
2581 | 48.4% | 45.6% | |
| Shantou Institute of Ultrasonic Instrument Co Ltd(301602) | 24.60 | 2025-09-29 | 2025-01-22 |
日K
分K
|
38.99
2025-01-22
|
21.00
2025-04-09
|
44.5M
2025-01-22
|
1.4M
2025-05-16
|
+20.00%
2025-02-14
|
-19.96%
2025-04-07
|
-
-
|
-
-
|
156 | 48.1% | 48.7% | |
| 顺威股份(002676) | 9.82 | 2025-09-29 | 2015-01-05 |
日K
分K
|
29.48
2015-04-13
|
2.43
2018-10-19
|
196.1M
2024-03-29
|
0.4M
2018-01-19
|
+10.15%
2019-05-24
|
-80.06%
2015-04-16
|
+42.45%
2024-10
|
-56.61%
2018-01
|
2364 | 47.4% | 48.1% | |
| 因赛集团(300781) | 39.27 | 2025-09-29 | 2019-06-06 |
日K
分K
|
94.00
2024-10-30
|
13.84
2022-04-27
|
35.3M
2023-12-15
|
0.0M
2019-06-10
|
+20.01%
2020-10-16
|
-20.00%
2024-10-08
|
+103.53%
2020-10
|
-30.26%
2020-12
|
1520 | 50.7% | 48.0% | |
| 爱婴室(603214) | 17.99 | 2025-09-29 | 2018-03-30 |
日K
分K
|
81.99
2018-05-23
|
9.41
2024-02-08
|
40.3M
2025-07-29
|
0.0M
2018-04-02
|
+10.03%
2025-03-14
|
-29.38%
2020-03-27
|
+85.95%
2018-04
|
-24.11%
2022-04
|
1811 | 50.2% | 48.6% | |
| 英唐智控(300131) | 11.43 | 2025-09-29 | 2015-01-05 |
日K
分K
|
26.25
2015-04-09
|
3.38
2024-02-06
|
424.0M
2023-11-28
|
0.0M
2015-04-01
|
+20.08%
2024-08-26
|
-52.43%
2015-04-17
|
+65.24%
2016-03
|
-42.32%
2015-04
|
2335 | 50.4% | 47.7% | |
| 保龄宝(002286) | 9.77 | 2025-09-29 | 2015-01-05 |
日K
分K
|
25.77
2020-08-13
|
4.63
2024-02-08
|
92.0M
2016-02-25
|
0.1M
2015-07-13
|
+10.06%
2021-03-11
|
-10.49%
2017-07-11
|
+120.02%
2020-07
|
-27.69%
2020-10
|
2450 | 47.8% | 49.4% | |
| 华海药业(600521) | 21.15 | 2025-09-29 | 2015-01-05 |
日K
分K
|
45.70
2020-08-31
|
8.91
2019-01-03
|
170.6M
2022-03-17
|
0.4M
2018-10-09
|
+10.62%
2019-01-29
|
-17.49%
2016-04-26
|
+29.51%
2019-10
|
-37.87%
2018-10
|
2587 | 48.5% | 50.1% | |
| 圣龙股份(603178) | 21.07 | 2025-09-29 | 2017-03-28 |
日K
分K
|
55.97
2023-12-06
|
6.96
2020-04-29
|
66.8M
2023-11-23
|
0.0M
2017-03-29
|
+10.06%
2020-05-21
|
-11.03%
2018-06-19
|
+206.03%
2023-10
|
-39.21%
2024-01
|
2058 | 48.2% | 49.4% | |
| 华菱钢铁(000932) | 6.48 | 2025-09-29 | 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% | |
| 鲁抗医药(600789) | 9.72 | 2025-09-29 | 2015-01-05 |
日K
分K
|
25.75
2015-06-12
|
5.04
2024-02-05
|
355.5M
2025-01-07
|
2.8M
2017-11-28
|
+10.13%
2016-09-01
|
-23.18%
2017-05-17
|
+50.26%
2020-01
|
-33.88%
2017-05
|
2591 | 49.4% | 47.2% | |
| 节能风电(601016) | 3.23 | 2025-09-29 | 2015-01-05 |
日K
分K
|
18.15
2015-08-19
|
2.03
2020-02-04
|
828.3M
2021-03-23
|
1.2M
2015-07-14
|
+10.20%
2020-07-07
|
-51.08%
2015-03-20
|
+73.41%
2015-05
|
-45.71%
2015-03
|
2586 | 45.1% | 47.4% | |
| 晨光文具(603899) | 27.43 | 2025-09-29 | 2015-01-27 |
日K
分K
|
100.77
2021-02-18
|
9.47
2015-01-27
|
49.5M
2015-02-10
|
0.0M
2015-01-28
|
+10.09%
2015-01-28
|
-10.03%
2015-02-05
|
+43.51%
2015-05
|
-26.01%
2015-06
|
2585 | 47.1% | 51.6% | |
| 广聚能源(000096) | 11.28 | 2025-09-29 | 2015-01-05 |
日K
分K
|
33.40
2015-06-12
|
6.78
2015-01-19
|
58.7M
2025-05-28
|
0.1M
2019-01-16
|
+10.03%
2015-09-14
|
-13.74%
2022-08-15
|
+51.89%
2015-05
|
-20.93%
2018-10
|
2601 | 49.1% | 47.6% | |
| Tongyi Carbon Neutral Technology Xinjiang Co Ltd(600506) | 19.32 | 2025-09-29 | 2015-01-05 |
日K
分K
|
39.29
2016-12-15
|
6.29
2021-04-30
|
73.2M
2023-11-21
|
0.1M
2018-08-24
|
+10.07%
2021-02-25
|
-10.03%
2020-05-21
|
+34.48%
2016-03
|
-32.19%
2024-01
|
2521 | 50.1% | 48.1% | |
| 人福医药(600079) | 20.93 | 2025-09-29 | 2015-01-05 |
日K
分K
|
39.54
2020-08-11
|
8.35
2019-01-30
|
164.6M
2015-07-08
|
2.0M
2016-09-23
|
+10.04%
2015-05-28
|
-10.35%
2015-07-03
|
+38.37%
2020-04
|
-26.18%
2015-06
|
2577 | 48.3% | 49.9% | |
| 尚纬股份(603333) | 8.04 | 2025-09-29 | 2015-01-05 |
日K
分K
|
16.00
2015-06-01
|
2.82
2024-07-18
|
173.4M
2025-06-04
|
0.3M
2018-08-29
|
+10.71%
2016-12-15
|
-10.35%
2015-06-23
|
+64.18%
2015-05
|
-37.01%
2015-06
|
2557 | 47.4% | 48.1% | |