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 | ||||||
| 好莱客(603898) | 10.13 | 2025-09-29 | 2015-02-17 |
日K
分K
|
45.83
2015-06-12
|
6.73
2024-02-08
|
45.6M
2015-03-04
|
0.0M
2015-09-15
|
+10.07%
2015-02-25
|
-10.01%
2016-01-11
|
+63.13%
2015-03
|
-45.19%
2015-09
|
2493 | 47.7% | 50.3% | |
| 莱伯泰科(688056) | 36.15 | 2025-09-29 | 2020-09-02 |
日K
分K
|
88.00
2021-06-01
|
17.71
2024-02-06
|
11.4M
2020-09-02
|
0.1M
2021-04-22
|
+20.01%
2022-05-31
|
-16.44%
2025-04-07
|
+89.92%
2021-05
|
-27.03%
2024-01
|
1221 | 48.2% | 51.0% | |
| 华升股份(600156) | 8.66 | 2025-09-29 | 2015-01-05 |
日K
分K
|
18.00
2015-06-16
|
2.72
2024-07-18
|
128.9M
2024-01-23
|
0.1M
2016-01-12
|
+10.17%
2015-05-11
|
-10.29%
2015-07-29
|
+52.76%
2020-02
|
-42.96%
2016-01
|
2564 | 47.9% | 47.9% | |
| 神州高铁(000008) | 2.88 | 2025-09-29 | 2015-01-05 |
日K
分K
|
14.14
2015-11-13
|
1.81
2024-07-10
|
778.0M
2024-12-06
|
2.2M
2018-02-13
|
+10.22%
2024-07-02
|
-10.98%
2018-05-30
|
+51.63%
2015-10
|
-21.02%
2016-01
|
2447 | 44.7% | 46.9% | |
| 欧亚集团(600697) | 12.95 | 2025-09-29 | 2015-01-05 |
日K
分K
|
49.58
2015-12-25
|
8.90
2024-02-06
|
71.7M
2025-09-05
|
0.3M
2018-12-28
|
+10.11%
2015-04-09
|
-10.23%
2016-01-04
|
+38.22%
2015-12
|
-18.53%
2016-01
|
2588 | 51.0% | 46.6% | |
| 电科数字(600850) | 28.60 | 2025-09-29 | 2015-01-05 |
日K
分K
|
76.88
2015-06-02
|
14.23
2018-02-09
|
83.1M
2025-02-24
|
0.3M
2015-07-10
|
+10.03%
2015-03-03
|
-23.04%
2020-05-27
|
+60.34%
2015-05
|
-44.36%
2015-06
|
2512 | 50.2% | 48.7% | |
| 飞科电器(603868) | 35.65 | 2025-09-29 | 2016-04-18 |
日K
分K
|
93.53
2022-10-24
|
25.96
2016-04-18
|
23.5M
2016-04-29
|
0.0M
2016-04-19
|
+10.02%
2016-04-18
|
-10.01%
2020-02-03
|
+135.86%
2016-04
|
-24.59%
2018-10
|
2288 | 49.2% | 49.9% | |
| 嘉友国际(603871) | 14.25 | 2025-09-29 | 2018-02-06 |
日K
分K
|
44.58
2018-04-13
|
7.88
2022-03-16
|
53.8M
2025-06-27
|
0.0M
2018-02-07
|
+10.02%
2023-07-10
|
-31.10%
2022-03-01
|
+31.61%
2024-09
|
-26.85%
2022-07
|
1844 | 48.8% | 50.0% | |
| Gresgying Digital Energy Technology Co Ltd(600212) | 8.54 | 2025-09-29 | 2015-01-05 |
日K
分K
|
13.80
2017-09-12
|
2.53
2020-04-29
|
219.2M
2015-03-10
|
0.1M
2015-09-25
|
+10.10%
2021-05-31
|
-10.07%
2019-09-30
|
+41.64%
2021-11
|
-34.30%
2015-09
|
2206 | 46.5% | 49.5% | |
| 新洁能(605111) | 35.57 | 2025-09-29 | 2020-09-28 |
日K
分K
|
124.03
2021-11-24
|
14.63
2020-09-28
|
51.5M
2024-10-09
|
0.1M
2020-09-29
|
+10.01%
2020-10-09
|
-27.09%
2021-03-26
|
+227.52%
2020-10
|
-41.11%
2021-03
|
1203 | 48.8% | 50.8% | |
| 漳泽电力(000767) | 2.84 | 2025-09-29 | 2015-01-05 |
日K
分K
|
12.00
2015-06-15
|
2.03
2020-02-04
|
456.6M
2021-01-11
|
0.9M
2019-11-13
|
+10.15%
2021-03-02
|
-10.08%
2020-01-22
|
+51.71%
2020-12
|
-23.63%
2016-01
|
2599 | 45.6% | 45.9% | |
| Fujian Haiqin Energy Group Co Ltd(600753) | 7.09 | 2025-09-29 | 2015-01-05 |
日K
分K
|
46.50
2021-07-06
|
4.31
2024-07-19
|
59.2M
2023-09-05
|
0.0M
2018-07-16
|
+10.10%
2024-07-31
|
-35.71%
2018-07-16
|
+115.52%
2021-05
|
-39.02%
2018-07
|
2374 | 47.5% | 50.3% | |
| Dr Corp Ltd(301177) | 33.88 | 2025-09-29 | 2021-12-15 |
日K
分K
|
180.00
2021-12-15
|
17.20
2024-09-18
|
22.9M
2021-12-15
|
0.4M
2024-08-27
|
+19.99%
2025-08-29
|
-20.00%
2022-04-20
|
+25.45%
2024-09
|
-26.57%
2022-04
|
909 | 43.9% | 54.8% | |
| 天箭科技(002977) | 33.87 | 2025-09-29 | 2020-03-17 |
日K
分K
|
122.14
2020-08-10
|
18.46
2024-02-08
|
30.8M
2025-05-13
|
0.0M
2020-03-18
|
+10.02%
2023-07-10
|
-16.66%
2022-03-18
|
+94.10%
2020-03
|
-30.47%
2021-01
|
1335 | 49.3% | 49.8% | |
| 青岛港(601298) | 8.46 | 2025-09-29 | 2019-01-21 |
日K
分K
|
11.40
2019-04-02
|
5.10
2022-04-27
|
273.6M
2019-01-24
|
0.8M
2019-01-21
|
+10.00%
2019-01-22
|
-10.06%
2020-02-03
|
+21.95%
2019-03
|
-17.22%
2019-04
|
1607 | 48.1% | 46.4% | |
| 华厦眼科(301267) | 19.74 | 2025-09-29 | 2022-11-07 |
日K
分K
|
63.25
2023-02-14
|
15.90
2024-09-18
|
54.4M
2022-11-07
|
0.6M
2023-03-13
|
+19.99%
2024-09-27
|
-18.28%
2024-10-08
|
+47.98%
2024-09
|
-23.86%
2024-10
|
678 | 45.3% | 53.4% | |
| 宁沪高速(600377) | 12.67 | 2025-09-29 | 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% | |
| 国中水务(600187) | 2.81 | 2025-09-29 | 2015-01-05 |
日K
分K
|
11.37
2015-06-04
|
1.30
2024-06-25
|
469.3M
2024-08-28
|
1.9M
2019-11-13
|
+10.32%
2024-07-09
|
-10.59%
2015-06-19
|
+95.04%
2024-07
|
-35.98%
2024-06
|
2483 | 46.1% | 46.4% | |
| 西上海(605151) | 21.07 | 2025-09-29 | 2020-12-15 |
日K
分K
|
28.11
2020-12-17
|
12.11
2024-02-06
|
23.3M
2021-12-16
|
0.2M
2024-08-21
|
+10.04%
2022-04-28
|
-10.32%
2025-07-04
|
+21.72%
2024-02
|
-17.82%
2024-01
|
1153 | 50.3% | 48.1% | |
| 丽鹏股份(002374) | 2.80 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.22
2015-05-14
|
1.59
2024-07-19
|
379.8M
2021-12-15
|
1.5M
2018-06-27
|
+10.19%
2021-07-15
|
-55.41%
2015-05-06
|
+166.50%
2021-12
|
-52.54%
2022-01
|
2573 | 46.1% | 47.6% | |
| 富奥股份(000030) | 5.60 | 2025-09-29 | 2015-01-05 |
日K
分K
|
17.16
2015-06-11
|
3.33
2018-10-17
|
102.5M
2020-03-03
|
0.8M
2019-10-24
|
+10.10%
2019-02-18
|
-28.87%
2016-06-24
|
+38.81%
2020-02
|
-27.66%
2015-08
|
2594 | 47.6% | 46.8% | |
| 南大光电(300346) | 41.90 | 2025-09-29 | 2015-01-05 |
日K
分K
|
64.29
2021-07-30
|
5.67
2018-10-19
|
125.4M
2020-05-27
|
0.0M
2015-09-15
|
+20.00%
2024-09-26
|
-40.16%
2016-04-14
|
+117.90%
2021-07
|
-36.46%
2016-04
|
2537 | 49.7% | 48.8% | |
| 恒丰纸业(600356) | 9.75 | 2025-09-29 | 2015-01-05 |
日K
分K
|
16.97
2015-06-09
|
5.15
2024-02-06
|
73.5M
2024-12-03
|
0.3M
2018-10-10
|
+10.04%
2021-09-13
|
-10.14%
2015-06-24
|
+30.95%
2019-03
|
-22.96%
2016-01
|
2523 | 50.7% | 45.9% | |
| 奥马电器(002668) | 9.73 | 2025-09-29 | 2015-01-05 |
日K
分K
|
46.06
2015-11-26
|
3.19
2019-02-01
|
248.9M
2018-11-06
|
0.1M
2018-10-30
|
+10.11%
2021-01-26
|
-63.80%
2015-05-11
|
+146.32%
2015-11
|
-54.72%
2015-05
|
2381 | 47.8% | 49.1% | |
| 北京银行(601169) | 5.55 | 2025-09-29 | 2015-01-05 |
日K
分K
|
10.95
2015-06-09
|
4.03
2022-10-31
|
1,129.4M
2015-07-08
|
11.2M
2018-12-07
|
+10.04%
2015-11-30
|
-18.38%
2015-06-15
|
+18.73%
2015-04
|
-16.48%
2015-06
|
2562 | 45.6% | 45.5% | |
| 华源控股(002787) | 8.24 | 2025-09-29 | 2015-12-31 |
日K
分K
|
30.18
2016-11-24
|
4.18
2024-02-08
|
53.7M
2023-08-09
|
0.0M
2016-01-04
|
+10.10%
2016-01-08
|
-11.17%
2017-09-25
|
+67.48%
2016-01
|
-37.11%
2024-12
|
2223 | 50.4% | 46.5% | |
| 第一医药(600833) | 13.73 | 2025-09-29 | 2015-01-05 |
日K
分K
|
38.65
2015-05-26
|
7.17
2018-10-29
|
58.3M
2024-12-13
|
0.3M
2018-08-29
|
+10.19%
2015-07-31
|
-10.15%
2015-08-20
|
+38.96%
2015-05
|
-33.81%
2015-06
|
2599 | 49.5% | 47.8% | |
| 航天科技(000901) | 16.41 | 2025-09-29 | 2015-01-05 |
日K
分K
|
84.56
2015-05-27
|
6.22
2024-02-06
|
314.1M
2024-08-08
|
0.4M
2015-07-07
|
+19.44%
2019-05-01
|
-33.38%
2016-05-10
|
+57.40%
2015-05
|
-34.68%
2016-05
|
2470 | 49.8% | 48.1% | |
| 超卓航科(688237) | 54.65 | 2025-09-29 | 2022-07-01 |
日K
分K
|
79.78
2022-08-12
|
15.02
2024-09-18
|
14.3M
2022-07-01
|
0.1M
2022-12-19
|
+20.02%
2024-10-24
|
-18.35%
2024-02-05
|
+54.72%
2022-10
|
-30.48%
2024-01
|
779 | 46.1% | 52.2% | |
| 西菱动力(300733) | 19.09 | 2025-09-29 | 2018-01-16 |
日K
分K
|
32.36
2018-01-24
|
5.78
2024-02-06
|
53.4M
2025-08-01
|
0.0M
2018-01-17
|
+20.04%
2024-07-29
|
-34.58%
2022-02-23
|
+51.10%
2020-08
|
-40.32%
2022-02
|
1859 | 48.4% | 50.5% | |
| 广电电气(601616) | 4.09 | 2025-09-29 | 2015-01-05 |
日K
分K
|
13.35
2015-06-15
|
2.19
2024-02-06
|
220.8M
2025-02-19
|
0.9M
2018-08-24
|
+10.12%
2019-03-06
|
-10.26%
2015-06-23
|
+31.41%
2015-03
|
-22.83%
2024-01
|
2592 | 48.1% | 45.6% | |
| 艾为电子(688798) | 89.84 | 2025-09-29 | 2021-08-16 |
日K
分K
|
281.00
2021-08-16
|
38.94
2024-09-18
|
22.7M
2021-08-16
|
0.1M
2022-03-29
|
+59.48%
2022-11-15
|
-32.76%
2022-04-25
|
+51.51%
2023-03
|
-41.93%
2022-04
|
989 | 46.3% | 53.1% | |
| 郑州煤电(600121) | 4.07 | 2025-09-29 | 2015-01-05 |
日K
分K
|
11.99
2015-06-17
|
1.71
2020-05-25
|
261.8M
2020-12-31
|
0.9M
2015-07-13
|
+10.23%
2020-10-23
|
-15.61%
2017-06-15
|
+127.32%
2020-12
|
-39.50%
2021-01
|
2579 | 47.7% | 46.9% | |
| 海泰发展(600082) | 4.07 | 2025-09-29 | 2015-01-05 |
日K
分K
|
12.80
2015-06-18
|
1.81
2024-07-19
|
241.0M
2022-04-01
|
0.7M
2018-09-12
|
+10.18%
2021-08-11
|
-10.05%
2015-06-30
|
+97.81%
2022-03
|
-42.76%
2022-04
|
2592 | 48.5% | 44.8% | |
| 精测电子(300567) | 79.99 | 2025-09-29 | 2016-11-22 |
日K
分K
|
118.00
2023-04-20
|
11.95
2016-11-22
|
34.7M
2021-07-08
|
0.0M
2016-11-28
|
+50.01%
2019-05-01
|
-40.00%
2019-05-03
|
+77.20%
2016-11
|
-42.29%
2019-05
|
2144 | 48.4% | 50.7% | |
| 华安张江光大REIT(508000) | 2.71 | 2025-09-29 | 2021-06-21 |
日K
分K
|
4.62
2022-02-15
|
1.92
2024-01-15
|
64.7M
2021-06-21
|
0.2M
2023-11-16
|
+6.26%
2022-02-07
|
-6.71%
2024-01-09
|
+17.53%
2024-02
|
-17.12%
2023-12
|
1028 | 44.9% | 51.0% | |
| 中汽股份(301215) | 6.76 | 2025-09-29 | 2022-03-08 |
日K
分K
|
11.99
2022-03-08
|
4.04
2024-02-06
|
186.2M
2022-03-08
|
3.8M
2024-05-29
|
+20.06%
2023-11-10
|
-15.90%
2025-04-07
|
+23.91%
2024-09
|
-36.32%
2022-03
|
856 | 47.1% | 48.8% | |
| 名臣健康(002919) | 14.87 | 2025-09-29 | 2017-12-18 |
日K
分K
|
42.56
2020-11-06
|
7.90
2017-12-18
|
48.4M
2024-12-16
|
0.0M
2017-12-19
|
+10.10%
2017-12-18
|
-23.96%
2021-05-06
|
+95.01%
2017-12
|
-32.50%
2020-11
|
1877 | 48.5% | 50.5% | |
| 华录百纳(300291) | 6.75 | 2025-09-29 | 2015-01-05 |
日K
分K
|
56.49
2015-06-15
|
3.56
2024-02-06
|
199.7M
2023-11-08
|
0.8M
2017-09-29
|
+20.06%
2023-03-20
|
-19.96%
2025-04-07
|
+41.87%
2023-03
|
-34.33%
2015-08
|
2455 | 48.0% | 49.0% | |
| Fuling Technology Co Ltd(001356) | 14.80 | 2025-09-29 | 2025-01-23 |
日K
分K
|
30.00
2025-01-23
|
13.30
2025-03-24
|
97.7M
2025-01-23
|
3.5M
2025-06-23
|
+10.03%
2025-04-14
|
-24.70%
2025-01-24
|
-
-
|
-
-
|
155 | 49.0% | 47.1% | |
| 江西长运(600561) | 6.72 | 2025-09-29 | 2015-01-05 |
日K
分K
|
20.69
2015-04-10
|
3.12
2024-02-08
|
58.0M
2024-08-02
|
0.2M
2015-08-25
|
+10.10%
2024-02-20
|
-10.88%
2015-04-28
|
+38.39%
2022-02
|
-36.52%
2015-08
|
2524 | 49.9% | 45.6% | |
| 臻镭科技(688270) | 64.50 | 2025-09-29 | 2022-01-27 |
日K
分K
|
110.63
2022-10-31
|
19.04
2024-09-18
|
26.3M
2025-08-13
|
0.4M
2023-08-10
|
+39.32%
2024-05-15
|
-30.75%
2024-05-16
|
+38.76%
2024-11
|
-36.35%
2024-01
|
879 | 47.3% | 51.8% | |
| 莱尔科技(688683) | 33.57 | 2025-09-29 | 2021-04-12 |
日K
分K
|
37.44
2025-09-09
|
11.20
2024-02-07
|
22.1M
2021-04-12
|
0.1M
2022-04-13
|
+20.01%
2024-02-19
|
-16.77%
2024-02-05
|
+27.97%
2021-08
|
-26.65%
2024-01
|
1075 | 48.0% | 50.2% | |
| Wuhan Huakang Century Medical Co Ltd(301235) | 33.56 | 2025-09-29 | 2022-01-28 |
日K
分K
|
68.00
2022-03-23
|
14.03
2024-02-06
|
22.6M
2025-07-31
|
0.3M
2024-07-01
|
+20.00%
2022-02-28
|
-20.00%
2022-04-25
|
+17.03%
2024-09
|
-38.36%
2022-04
|
878 | 47.3% | 51.1% | |
| 大华股份(002236) | 20.05 | 2025-09-29 | 2015-01-05 |
日K
分K
|
43.88
2015-04-07
|
10.84
2018-10-30
|
465.7M
2025-03-07
|
5.5M
2016-12-20
|
+10.04%
2018-10-30
|
-60.90%
2015-04-30
|
+42.47%
2023-03
|
-27.11%
2015-06
|
2598 | 48.6% | 50.2% | |
| 兴通股份(603209) | 14.70 | 2025-09-29 | 2022-03-24 |
日K
分K
|
36.68
2022-08-12
|
10.53
2024-02-05
|
51.8M
2025-06-23
|
0.3M
2023-03-08
|
+48.47%
2022-06-06
|
-32.14%
2022-04-14
|
+27.46%
2022-07
|
-34.77%
2022-06
|
844 | 45.7% | 52.3% | |
| 通化金马(000766) | 25.31 | 2025-09-29 | 2015-01-05 |
日K
分K
|
28.28
2025-06-18
|
2.78
2021-01-14
|
200.3M
2023-09-22
|
1.2M
2018-12-20
|
+10.14%
2021-01-14
|
-10.06%
2015-09-09
|
+75.62%
2023-09
|
-32.31%
2018-08
|
2192 | 45.8% | 50.7% | |
| 露笑科技(002617) | 9.32 | 2025-09-29 | 2015-04-29 |
日K
分K
|
20.44
2021-11-24
|
3.07
2019-01-30
|
675.0M
2025-09-08
|
0.1M
2018-10-30
|
+10.12%
2019-07-09
|
-32.54%
2016-04-27
|
+48.24%
2015-09
|
-31.06%
2015-07
|
2273 | 46.5% | 50.4% | |
| 华孚时尚(002042) | 5.32 | 2025-09-29 | 2015-01-05 |
日K
分K
|
18.65
2015-06-15
|
2.48
2024-02-06
|
193.0M
2025-02-27
|
0.5M
2015-07-14
|
+10.11%
2025-08-06
|
-33.67%
2016-05-09
|
+41.84%
2015-05
|
-42.21%
2020-12
|
2598 | 46.0% | 47.8% | |
| 白银有色(601212) | 3.99 | 2025-09-29 | 2017-02-15 |
日K
分K
|
17.20
2017-03-23
|
2.14
2017-02-15
|
660.6M
2025-09-03
|
0.1M
2017-02-16
|
+10.16%
2017-02-15
|
-10.05%
2017-09-22
|
+135.94%
2017-02
|
-22.91%
2017-05
|
2044 | 45.5% | 46.8% | |