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 | ||||||
| 国博电子(688375) | 73.90 | 2025-09-29 | 2022-07-22 |
日K
分K
|
128.50
2022-08-10
|
32.13
2024-09-18
|
21.2M
2022-07-22
|
0.2M
2022-12-20
|
+19.95%
2024-09-30
|
-34.22%
2024-07-02
|
+30.40%
2022-10
|
-36.75%
2024-07
|
764 | 46.6% | 52.5% | |
| 奥雅设计(300949) | 41.71 | 2025-09-29 | 2021-02-26 |
日K
分K
|
143.00
2021-02-26
|
22.50
2024-02-08
|
11.5M
2023-12-26
|
0.1M
2021-10-22
|
+20.01%
2023-02-01
|
-19.98%
2025-04-07
|
+38.47%
2023-12
|
-37.02%
2022-04
|
1106 | 49.3% | 49.9% | |
| 纳芯微(688052) | 195.31 | 2025-09-29 | 2022-04-22 |
日K
分K
|
332.00
2022-08-04
|
78.09
2024-04-22
|
17.6M
2022-04-22
|
0.2M
2022-12-22
|
+20.00%
2024-10-08
|
-15.40%
2024-07-08
|
+34.16%
2024-09
|
-39.40%
2024-01
|
809 | 47.3% | 52.0% | |
| 瑜欣电子(301107) | 28.70 | 2025-09-29 | 2022-05-24 |
日K
分K
|
60.03
2022-05-24
|
15.47
2024-02-07
|
12.9M
2022-05-24
|
0.2M
2022-12-30
|
+19.99%
2024-02-21
|
-20.01%
2025-04-07
|
+34.59%
2024-02
|
-29.69%
2024-01
|
806 | 50.2% | 48.8% | |
| 天宇股份(300702) | 25.51 | 2025-09-29 | 2017-09-19 |
日K
分K
|
72.02
2020-08-31
|
13.16
2024-02-06
|
26.8M
2025-06-03
|
0.0M
2017-09-20
|
+20.02%
2023-04-27
|
-47.76%
2019-05-22
|
+90.15%
2017-09
|
-37.97%
2019-05
|
1938 | 48.1% | 50.8% | |
| 佳力图(603912) | 9.56 | 2025-09-29 | 2017-11-01 |
日K
分K
|
30.90
2020-03-11
|
4.92
2024-02-06
|
187.1M
2024-12-20
|
0.0M
2017-11-02
|
+10.09%
2024-07-19
|
-30.21%
2020-05-20
|
+153.66%
2017-11
|
-33.94%
2020-05
|
1912 | 50.6% | 47.4% | |
| 康惠制药(603139) | 22.30 | 2025-09-29 | 2017-04-21 |
日K
分K
|
44.50
2017-05-04
|
8.81
2024-02-08
|
24.1M
2025-06-13
|
0.0M
2017-04-26
|
+10.05%
2024-02-19
|
-10.02%
2024-02-02
|
+61.06%
2017-04
|
-23.32%
2022-09
|
2040 | 50.2% | 48.1% | |
| Henan Newland Pharmaceutical Co Ltd(301277) | 12.71 | 2025-09-29 | 2022-11-16 |
日K
分K
|
24.76
2022-11-16
|
9.30
2024-02-06
|
63.6M
2025-05-27
|
1.3M
2025-01-17
|
+20.02%
2023-08-10
|
-27.91%
2025-04-09
|
+24.70%
2024-09
|
-22.72%
2024-01
|
687 | 48.3% | 49.9% | |
| Huatai Securities ZiJin Jiangsu Traffic Control Expressway Closed end Infrastruc(508066) | 6.33 | 2025-09-29 | 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% | |
| 瑞鹄模具(002997) | 39.41 | 2025-09-29 | 2020-09-03 |
日K
分K
|
49.95
2025-02-26
|
10.88
2022-04-27
|
35.1M
2022-03-07
|
0.0M
2020-09-04
|
+10.03%
2021-04-20
|
-10.02%
2020-09-11
|
+95.55%
2022-07
|
-33.39%
2022-04
|
1219 | 50.3% | 48.2% | |
| 华域汽车(600741) | 20.45 | 2025-09-29 | 2015-01-05 |
日K
分K
|
35.88
2020-11-05
|
11.82
2015-08-25
|
116.9M
2015-06-12
|
2.7M
2015-04-23
|
+10.02%
2020-10-26
|
-10.06%
2015-07-13
|
+21.56%
2020-10
|
-25.24%
2021-07
|
2573 | 49.2% | 49.0% | |
| 辉丰股份(002496) | 1.57 | 2025-09-29 | 2015-01-05 |
日K
分K
|
34.00
2015-03-30
|
1.16
2025-04-09
|
357.1M
2019-04-11
|
0.7M
2021-05-06
|
+10.32%
2024-02-22
|
-71.37%
2015-05-11
|
+69.23%
2016-03
|
-70.82%
2015-05
|
2581 | 45.5% | 47.0% | |
| 华润三九(000999) | 28.22 | 2025-09-29 | 2015-01-05 |
日K
分K
|
53.05
2023-05-08
|
19.68
2016-01-28
|
49.9M
2025-08-18
|
1.0M
2016-01-07
|
+10.01%
2015-07-08
|
-22.81%
2025-05-30
|
+38.29%
2021-12
|
-20.15%
2022-07
|
2603 | 49.3% | 49.1% | |
| 华银电力(600744) | 6.26 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.50
2015-06-08
|
1.93
2020-02-04
|
546.6M
2025-07-11
|
0.9M
2018-10-17
|
+10.17%
2020-11-02
|
-10.24%
2015-07-29
|
+102.41%
2021-03
|
-27.09%
2021-04
|
2580 | 46.4% | 47.9% | |
| 路德环境(688156) | 20.10 | 2025-09-29 | 2020-09-22 |
日K
分K
|
40.86
2023-02-15
|
9.97
2024-08-23
|
15.5M
2020-09-22
|
0.2M
2021-01-28
|
+20.02%
2025-04-08
|
-12.92%
2024-08-21
|
+30.27%
2022-01
|
-30.45%
2022-04
|
1207 | 47.5% | 50.6% | |
| 鑫铂股份(003038) | 16.98 | 2025-09-29 | 2021-02-10 |
日K
分K
|
78.76
2021-12-22
|
11.59
2024-09-18
|
31.5M
2024-11-13
|
0.1M
2021-02-22
|
+10.02%
2024-09-26
|
-29.12%
2022-05-05
|
+88.68%
2021-07
|
-21.15%
2021-04
|
1113 | 46.0% | 52.7% | |
| 新美星(300509) | 9.24 | 2025-09-29 | 2016-04-25 |
日K
分K
|
49.84
2016-07-05
|
3.28
2024-02-07
|
63.0M
2024-12-10
|
0.0M
2016-04-27
|
+19.95%
2024-12-03
|
-34.45%
2017-05-02
|
+95.78%
2016-05
|
-26.88%
2024-01
|
2279 | 49.8% | 47.3% | |
| Guangxi Huaxi Nonferrous Metal Co Ltd(600301) | 30.77 | 2025-09-29 | 2015-01-05 |
日K
分K
|
34.86
2025-09-09
|
4.30
2018-10-19
|
49.6M
2024-04-22
|
0.0M
2015-07-07
|
+10.04%
2022-12-02
|
-10.01%
2025-04-07
|
+47.52%
2021-08
|
-28.50%
2022-04
|
2513 | 49.4% | 47.3% | |
| 上海机电(600835) | 27.65 | 2025-09-29 | 2015-01-05 |
日K
分K
|
46.18
2015-06-12
|
9.92
2024-02-05
|
97.4M
2025-02-21
|
1.0M
2017-09-26
|
+10.09%
2015-04-15
|
-10.12%
2015-08-31
|
+29.73%
2024-10
|
-23.91%
2016-01
|
2601 | 48.9% | 48.8% | |
| 陕西金叶(000812) | 4.60 | 2025-09-29 | 2015-01-05 |
日K
分K
|
21.90
2015-06-18
|
2.60
2020-02-04
|
274.0M
2022-12-28
|
1.2M
2018-06-05
|
+10.14%
2021-01-26
|
-32.38%
2016-04-13
|
+68.92%
2021-11
|
-29.60%
2016-04
|
2294 | 48.4% | 47.5% | |
| 四川金顶(600678) | 9.18 | 2025-09-29 | 2015-01-05 |
日K
分K
|
33.85
2015-06-15
|
3.51
2024-02-08
|
181.2M
2025-07-23
|
0.2M
2018-09-19
|
+10.29%
2015-08-03
|
-10.53%
2015-06-30
|
+61.66%
2015-12
|
-53.73%
2016-01
|
2471 | 48.0% | 49.5% | |
| 博腾股份(300363) | 24.47 | 2025-09-29 | 2015-01-05 |
日K
分K
|
109.77
2021-08-05
|
7.04
2018-10-19
|
102.4M
2020-02-12
|
0.5M
2018-09-12
|
+20.01%
2024-10-22
|
-20.01%
2025-04-07
|
+60.01%
2015-03
|
-29.00%
2015-07
|
2491 | 47.4% | 50.9% | |
| 孩子王(301078) | 10.69 | 2025-09-29 | 2021-10-14 |
日K
分K
|
27.18
2022-03-07
|
4.85
2024-08-23
|
255.7M
2025-07-29
|
3.0M
2022-10-11
|
+20.00%
2022-03-04
|
-18.06%
2025-04-07
|
+79.23%
2024-09
|
-31.42%
2021-10
|
953 | 48.6% | 49.1% | |
| 明新旭腾(605068) | 30.48 | 2025-09-29 | 2020-11-23 |
日K
分K
|
47.58
2020-11-27
|
11.02
2024-09-18
|
22.8M
2020-11-25
|
0.1M
2020-11-24
|
+10.04%
2024-07-04
|
-10.03%
2025-04-07
|
+31.55%
2022-07
|
-24.01%
2024-01
|
1169 | 47.0% | 51.4% | |
| Wuhan Dameng Database Co Ltd(688692) | 254.33 | 2025-09-29 | 2024-06-12 |
日K
分K
|
464.40
2024-11-08
|
190.03
2024-07-12
|
10.9M
2024-06-12
|
0.3M
2024-08-14
|
+20.00%
2024-09-27
|
-34.05%
2025-05-16
|
+33.40%
2024-09
|
-11.97%
2024-12
|
308 | 45.8% | 52.6% | |
| 国电南瑞(600406) | 22.69 | 2025-09-29 | 2015-01-05 |
日K
分K
|
39.89
2021-12-15
|
11.89
2015-08-26
|
215.0M
2025-07-22
|
2.8M
2018-08-21
|
+10.14%
2015-03-25
|
-17.90%
2019-05-29
|
+34.36%
2021-07
|
-28.71%
2015-06
|
2492 | 48.1% | 49.6% | |
| 四会富仕(300852) | 42.18 | 2025-09-29 | 2020-07-13 |
日K
分K
|
75.55
2020-08-06
|
15.39
2024-02-06
|
26.2M
2025-09-12
|
0.0M
2020-07-14
|
+20.01%
2021-07-29
|
-27.54%
2022-04-12
|
+122.90%
2020-07
|
-46.94%
2022-04
|
1258 | 49.8% | 48.6% | |
| 特锐德(300001) | 27.06 | 2025-09-29 | 2015-01-05 |
日K
分K
|
41.55
2021-01-25
|
7.89
2015-01-05
|
109.3M
2023-05-16
|
0.1M
2015-05-07
|
+18.88%
2021-06-17
|
-14.06%
2025-04-07
|
+205.85%
2015-05
|
-32.93%
2015-06
|
2533 | 50.1% | 48.3% | |
| 首都在线(300846) | 24.05 | 2025-09-29 | 2020-07-01 |
日K
分K
|
43.63
2020-08-05
|
4.04
2020-07-01
|
213.9M
2025-02-11
|
0.0M
2020-07-02
|
+20.04%
2025-01-14
|
-19.55%
2025-03-25
|
+593.81%
2020-07
|
-34.09%
2022-04
|
1265 | 49.0% | 49.6% | |
| Hanshow Technology Co Ltd(301275) | 53.87 | 2025-09-29 | 2025-03-11 |
日K
分K
|
86.96
2025-03-12
|
45.38
2025-04-09
|
24.4M
2025-03-11
|
0.9M
2025-07-29
|
+27.02%
2025-03-12
|
-19.99%
2025-04-07
|
-
-
|
-
-
|
128 | 43.0% | 53.1% | |
| Guotai Jun'an Ji'nan Energy(508087) | 11.96 | 2025-09-29 | 2025-02-17 |
日K
分K
|
13.70
2025-06-27
|
9.72
2025-02-17
|
10.9M
2025-02-19
|
0.0M
2025-06-03
|
+10.00%
2025-02-18
|
-3.80%
2025-08-08
|
-
-
|
-
-
|
143 | 45.5% | 50.3% | |
| 德冠新材(001378) | 22.36 | 2025-09-29 | 2023-10-30 |
日K
分K
|
99.50
2023-10-30
|
18.90
2025-04-09
|
24.5M
2023-10-30
|
0.3M
2024-09-23
|
+10.02%
2024-03-06
|
-16.11%
2023-10-31
|
+15.74%
2024-09
|
-35.80%
2023-11
|
458 | 48.9% | 48.7% | |
| 岩石股份(600696) | 5.96 | 2025-09-29 | 2015-01-05 |
日K
分K
|
51.66
2021-06-23
|
3.13
2018-10-16
|
118.8M
2015-06-02
|
0.1M
2025-04-24
|
+10.66%
2015-11-24
|
-10.16%
2015-09-09
|
+73.08%
2024-10
|
-28.44%
2016-01
|
2433 | 48.4% | 49.1% | |
| 兖矿能源(600188) | 13.41 | 2025-09-29 | 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% | |
| Zhejiang E P Equipment Co Ltd(603194) | 44.70 | 2025-09-29 | 2024-12-24 |
日K
分K
|
69.99
2024-12-24
|
28.57
2025-04-09
|
38.5M
2024-12-24
|
1.0M
2025-05-26
|
+10.01%
2025-05-29
|
-18.31%
2024-12-24
|
+-33.82%
2024-12
|
-33.82%
2024-12
|
176 | 44.3% | 51.1% | |
| 拓维信息(002261) | 35.67 | 2025-09-29 | 2015-01-05 |
日K
分K
|
45.43
2025-08-28
|
3.28
2018-10-19
|
575.0M
2025-02-13
|
0.1M
2015-04-20
|
+10.12%
2018-09-13
|
-45.00%
2015-01-09
|
+114.29%
2015-04
|
-27.71%
2023-04
|
2512 | 48.5% | 49.7% | |
| 杰美特(300868) | 29.71 | 2025-09-29 | 2020-08-24 |
日K
分K
|
95.60
2020-08-25
|
8.88
2024-02-08
|
30.0M
2024-06-20
|
0.3M
2022-04-14
|
+20.01%
2023-07-18
|
-20.01%
2024-06-19
|
+34.73%
2024-06
|
-27.39%
2024-01
|
1227 | 48.8% | 49.6% | |
| 深圳市隆利科技股份有限公司(300752) | 22.26 | 2025-09-29 | 2018-11-30 |
日K
分K
|
50.11
2019-03-07
|
7.28
2024-02-08
|
38.0M
2025-08-11
|
0.0M
2018-12-03
|
+20.02%
2022-10-17
|
-36.97%
2019-05-08
|
+125.75%
2021-07
|
-34.56%
2021-04
|
1647 | 49.5% | 49.4% | |
| 湖北广电(000665) | 5.92 | 2025-09-29 | 2015-01-05 |
日K
分K
|
29.50
2015-05-22
|
3.05
2024-02-06
|
399.1M
2025-03-13
|
0.1M
2015-09-23
|
+10.14%
2024-06-06
|
-27.29%
2017-06-08
|
+73.20%
2021-12
|
-36.86%
2015-09
|
2505 | 48.5% | 47.7% | |
| 九强生物(300406) | 13.29 | 2025-09-29 | 2015-05-18 |
日K
分K
|
41.94
2015-05-28
|
8.92
2018-10-12
|
48.8M
2021-12-03
|
0.5M
2017-08-23
|
+20.02%
2021-11-26
|
-12.92%
2025-04-07
|
+36.50%
2019-03
|
-39.66%
2015-06
|
2514 | 47.2% | 51.2% | |
| 海特生物(300683) | 33.92 | 2025-09-29 | 2017-08-08 |
日K
分K
|
85.00
2020-03-13
|
18.80
2024-02-06
|
23.1M
2025-07-23
|
0.0M
2017-08-09
|
+20.00%
2021-12-17
|
-19.95%
2025-04-07
|
+43.16%
2017-08
|
-35.74%
2018-08
|
1910 | 51.4% | 47.6% | |
| 工商银行(601398) | 7.33 | 2025-09-29 | 2015-01-05 |
日K
分K
|
8.36
2025-07-11
|
3.81
2015-08-25
|
2,970.8M
2015-07-08
|
24.5M
2016-05-25
|
+10.00%
2015-08-18
|
-9.90%
2015-01-15
|
+21.04%
2018-01
|
-13.79%
2015-08
|
2601 | 46.1% | 44.5% | |
| 东华能源(002221) | 8.79 | 2025-09-29 | 2015-01-05 |
日K
分K
|
27.50
2015-05-27
|
6.88
2022-04-28
|
166.3M
2020-03-09
|
0.6M
2015-05-25
|
+10.12%
2016-03-14
|
-49.07%
2015-03-18
|
+33.74%
2015-04
|
-40.07%
2015-06
|
2569 | 48.7% | 47.8% | |
| 天邦股份(002124) | 2.93 | 2025-09-29 | 2015-01-05 |
日K
分K
|
22.59
2019-04-24
|
1.96
2024-07-08
|
356.0M
2024-03-22
|
0.4M
2018-11-15
|
+10.12%
2025-05-08
|
-56.27%
2015-05-04
|
+57.34%
2019-03
|
-44.77%
2016-05
|
2573 | 45.8% | 49.7% | |
| 新亚电子(605277) | 26.32 | 2025-09-29 | 2021-01-06 |
日K
分K
|
31.50
2025-07-31
|
8.16
2024-02-06
|
78.7M
2025-07-09
|
0.2M
2021-01-07
|
+10.04%
2024-07-08
|
-38.82%
2022-08-01
|
+33.46%
2021-11
|
-23.61%
2022-04
|
1137 | 47.6% | 50.9% | |
| 毕得医药(688073) | 75.92 | 2025-09-29 | 2022-10-11 |
日K
分K
|
114.05
2023-02-17
|
28.50
2024-07-04
|
7.7M
2022-10-11
|
0.1M
2022-12-20
|
+20.00%
2023-07-11
|
-19.91%
2025-04-07
|
+51.95%
2023-01
|
-27.57%
2024-01
|
703 | 46.5% | 52.6% | |
| 宁波建工(601789) | 5.81 | 2025-09-29 | 2015-01-05 |
日K
分K
|
9.79
2015-06-12
|
2.94
2018-10-19
|
438.6M
2022-03-23
|
0.8M
2016-10-27
|
+10.13%
2018-07-25
|
-10.59%
2015-06-10
|
+68.71%
2022-02
|
-45.69%
2015-08
|
2473 | 48.1% | 46.8% | |
| 华兰生物(002007) | 15.95 | 2025-09-29 | 2015-01-05 |
日K
分K
|
76.00
2020-08-04
|
13.72
2024-09-18
|
118.6M
2022-05-25
|
2.1M
2016-12-28
|
+95.00%
2019-04-30
|
-52.08%
2019-05-01
|
+35.36%
2020-07
|
-49.31%
2019-05
|
2600 | 49.2% | 49.6% | |
| De Rucci Healthy Sleep Co Ltd(001323) | 27.51 | 2025-09-29 | 2022-06-23 |
日K
分K
|
61.67
2022-06-24
|
27.37
2024-02-05
|
20.9M
2022-06-24
|
0.2M
2025-07-16
|
+10.01%
2023-06-09
|
-8.97%
2022-06-23
|
+25.64%
2023-02
|
-18.88%
2023-03
|
785 | 48.4% | 49.7% | |
| 高测股份(688556) | 10.13 | 2025-09-29 | 2020-08-07 |
日K
分K
|
66.34
2022-07-04
|
6.44
2025-06-13
|
99.3M
2025-09-02
|
0.4M
2021-04-15
|
+80.97%
2022-04-27
|
-44.11%
2022-04-25
|
+155.04%
2021-08
|
-42.71%
2022-04
|
1239 | 45.3% | 53.8% | |