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 | ||||||
| 宏和科技(603256) | 35.00 | 2025-09-26 | 2019-07-19 |
日K
分K
|
47.60
2025-08-29
|
4.51
2024-02-08
|
68.7M
2024-07-04
|
0.1M
2019-07-22
|
+10.07%
2024-03-25
|
-10.03%
2024-04-16
|
+114.26%
2019-07
|
-22.45%
2024-01
|
1482 | 48.7% | 48.7% | |
| 福晶科技(002222) | 48.71 | 2025-09-26 | 2015-01-05 |
日K
分K
|
48.68
2025-09-01
|
6.90
2015-07-09
|
129.2M
2023-11-09
|
1.9M
2019-01-02
|
+10.09%
2016-01-25
|
-33.87%
2015-04-27
|
+31.82%
2023-03
|
-25.02%
2016-01
|
2601 | 51.1% | 47.4% | |
| 洁美科技(002859) | 31.18 | 2025-09-26 | 2017-04-07 |
日K
分K
|
49.60
2017-09-11
|
14.31
2017-04-07
|
34.9M
2020-06-12
|
0.0M
2017-04-10
|
+69.79%
2019-09-25
|
-39.75%
2019-05-08
|
+81.26%
2017-04
|
-47.49%
2020-03
|
2053 | 48.9% | 50.0% | |
| 可川科技(603052) | 31.16 | 2025-09-26 | 2022-10-11 |
日K
分K
|
51.24
2024-11-12
|
16.19
2024-02-06
|
24.6M
2024-01-03
|
0.4M
2024-09-20
|
+10.01%
2024-09-26
|
-10.01%
2024-02-02
|
+29.09%
2023-12
|
-40.80%
2024-01
|
713 | 50.1% | 48.5% | |
| 德固特(300950) | 31.15 | 2025-09-26 | 2021-03-03 |
日K
分K
|
57.19
2021-03-04
|
8.01
2024-02-08
|
35.7M
2025-07-17
|
0.7M
2022-05-16
|
+20.02%
2024-04-24
|
-19.99%
2025-04-07
|
+45.40%
2022-08
|
-29.84%
2022-09
|
1093 | 49.1% | 49.6% | |
| 莱尔科技(688683) | 33.82 | 2025-09-26 | 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% | |
| 长盛轴承(300718) | 89.75 | 2025-09-26 | 2017-11-06 |
日K
分K
|
118.00
2025-02-20
|
9.70
2020-04-28
|
72.6M
2024-12-30
|
0.0M
2017-11-07
|
+20.01%
2025-01-20
|
-34.67%
2019-05-13
|
+61.53%
2024-12
|
-25.82%
2019-05
|
1909 | 48.5% | 50.0% | |
| 雷赛智能(002979) | 47.43 | 2025-09-26 | 2020-04-08 |
日K
分K
|
57.40
2025-02-26
|
8.11
2020-04-08
|
61.8M
2024-11-05
|
0.0M
2020-04-09
|
+10.03%
2024-03-15
|
-10.00%
2020-04-23
|
+91.49%
2020-04
|
-34.18%
2024-01
|
1320 | 47.6% | 51.1% | |
| 双环传动(002472) | 49.01 | 2025-09-26 | 2015-01-05 |
日K
分K
|
43.00
2025-02-24
|
4.71
2019-08-15
|
120.1M
2023-06-29
|
0.7M
2018-08-29
|
+10.17%
2015-09-10
|
-50.50%
2015-05-08
|
+55.66%
2023-06
|
-46.13%
2015-05
|
2592 | 47.0% | 50.2% | |
| 博众精工(688097) | 36.75 | 2025-09-26 | 2021-05-12 |
日K
分K
|
57.19
2021-09-08
|
17.50
2024-06-06
|
28.1M
2025-03-11
|
0.2M
2022-09-20
|
+19.99%
2023-06-20
|
-20.00%
2025-04-07
|
+66.67%
2021-05
|
-29.54%
2024-01
|
1056 | 46.4% | 52.4% | |
| 中孚信息(300659) | 14.27 | 2025-09-26 | 2017-05-26 |
日K
分K
|
75.35
2020-07-09
|
9.53
2018-10-19
|
43.3M
2023-07-17
|
0.0M
2017-05-31
|
+20.01%
2022-10-27
|
-31.25%
2018-04-24
|
+68.94%
2022-10
|
-35.40%
2022-04
|
1911 | 47.7% | 51.4% | |
| 久量股份(300808) | 26.84 | 2025-09-26 | 2019-11-29 |
日K
分K
|
37.78
2025-07-30
|
9.06
2024-02-06
|
22.7M
2020-11-04
|
0.1M
2019-12-02
|
+20.00%
2020-10-30
|
-19.47%
2025-04-07
|
+39.62%
2019-12
|
-23.96%
2024-04
|
1405 | 50.1% | 47.7% | |
| 华昌达(300278) | 5.43 | 2025-09-26 | 2015-10-13 |
日K
分K
|
26.77
2015-10-16
|
1.85
2021-05-06
|
356.5M
2024-11-07
|
0.1M
2018-03-26
|
+20.21%
2021-05-06
|
-20.07%
2021-04-28
|
+56.09%
2020-08
|
-34.43%
2021-04
|
2211 | 47.2% | 49.4% | |
| 华特气体(688268) | 64.75 | 2025-09-26 | 2019-12-26 |
日K
分K
|
128.79
2022-09-16
|
37.51
2024-02-05
|
21.1M
2019-12-26
|
0.2M
2022-01-20
|
+20.00%
2021-12-13
|
-16.60%
2020-02-03
|
+54.53%
2020-01
|
-34.05%
2024-01
|
1380 | 47.8% | 51.7% | |
| 骄成超声(688392) | 97.25 | 2025-09-26 | 2022-09-27 |
日K
分K
|
186.58
2022-11-10
|
27.78
2024-09-23
|
13.6M
2022-09-27
|
0.2M
2022-12-23
|
+50.71%
2022-10-31
|
-31.90%
2022-11-28
|
+25.58%
2023-05
|
-36.03%
2024-01
|
718 | 46.0% | 52.9% | |
| 科大讯飞(002230) | 54.20 | 2025-09-26 | 2015-01-05 |
日K
分K
|
82.00
2023-06-20
|
16.87
2017-01-16
|
288.8M
2017-08-28
|
5.0M
2017-01-25
|
+10.02%
2015-09-14
|
-31.36%
2016-05-18
|
+33.94%
2017-06
|
-34.57%
2015-06
|
2542 | 49.9% | 49.3% | |
| Actions Technology Co Ltd(688049) | 59.91 | 2025-09-26 | 2021-11-29 |
日K
分K
|
88.70
2021-11-29
|
18.66
2024-02-06
|
29.3M
2025-08-27
|
0.2M
2022-09-20
|
+19.99%
2024-09-30
|
-19.99%
2025-04-07
|
+33.94%
2024-11
|
-32.19%
2024-01
|
921 | 47.8% | 51.1% | |
| 满坤科技(301132) | 35.20 | 2025-09-26 | 2022-08-10 |
日K
分K
|
50.49
2022-08-10
|
14.10
2024-02-06
|
32.2M
2024-06-27
|
0.9M
2023-05-11
|
+20.01%
2024-06-26
|
-19.99%
2025-04-07
|
+78.29%
2024-06
|
-30.07%
2022-08
|
751 | 49.1% | 49.9% | |
| 金发科技(600143) | 19.62 | 2025-09-26 | 2015-01-05 |
日K
分K
|
32.80
2021-02-03
|
3.50
2018-10-19
|
505.8M
2025-02-21
|
1.5M
2017-05-12
|
+10.11%
2015-07-03
|
-10.09%
2015-07-01
|
+56.44%
2021-01
|
-26.38%
2016-01
|
2514 | 47.1% | 49.0% | |
| 瑞斯康达(603803) | 8.78 | 2025-09-26 | 2017-04-20 |
日K
分K
|
37.86
2017-05-04
|
3.89
2024-02-08
|
163.2M
2024-12-23
|
0.0M
2017-04-21
|
+10.07%
2022-06-10
|
-10.04%
2024-02-27
|
+77.13%
2017-04
|
-24.95%
2018-04
|
2040 | 51.0% | 47.1% | |
| 新开普(300248) | 13.17 | 2025-09-26 | 2015-06-01 |
日K
分K
|
80.31
2015-06-03
|
4.30
2018-10-19
|
156.1M
2025-03-13
|
0.2M
2015-07-24
|
+20.03%
2025-03-06
|
-35.33%
2016-04-25
|
+54.64%
2015-11
|
-39.79%
2016-04
|
2483 | 48.2% | 49.9% | |
| 蓝海华腾(300484) | 21.60 | 2025-09-26 | 2016-03-22 |
日K
分K
|
65.43
2016-07-06
|
5.62
2016-03-22
|
87.6M
2024-11-11
|
0.0M
2016-03-25
|
+20.03%
2021-06-15
|
-19.99%
2025-04-07
|
+197.24%
2016-04
|
-28.26%
2024-01
|
2306 | 50.1% | 48.4% | |
| 云意电气(300304) | 13.16 | 2025-09-26 | 2015-01-05 |
日K
分K
|
28.42
2015-04-21
|
3.14
2015-09-02
|
216.4M
2017-03-06
|
1.0M
2015-01-12
|
+20.08%
2020-08-19
|
-72.50%
2015-05-07
|
+70.41%
2016-11
|
-60.67%
2015-05
|
2578 | 49.1% | 47.9% | |
| 中国医药(600056) | 11.13 | 2025-09-26 | 2015-01-05 |
日K
分K
|
31.61
2022-03-31
|
7.40
2022-02-07
|
377.4M
2022-03-15
|
2.1M
2019-10-22
|
+10.18%
2015-09-14
|
-28.94%
2020-05-26
|
+227.54%
2022-03
|
-35.36%
2022-04
|
2586 | 48.7% | 48.8% | |
| 协鑫能科(002015) | 12.14 | 2025-09-26 | 2016-01-11 |
日K
分K
|
21.07
2021-12-06
|
4.38
2019-01-31
|
314.4M
2025-06-19
|
0.1M
2016-01-14
|
+10.09%
2020-01-13
|
-10.05%
2020-02-03
|
+66.70%
2021-08
|
-25.54%
2022-04
|
2232 | 46.3% | 51.1% | |
| 扬电科技(301012) | 23.60 | 2025-09-26 | 2021-06-22 |
日K
分K
|
60.63
2021-11-26
|
10.23
2024-02-06
|
56.2M
2025-07-17
|
0.5M
2023-12-14
|
+20.02%
2025-07-16
|
-28.77%
2025-05-16
|
+61.83%
2021-11
|
-28.84%
2021-06
|
1026 | 46.3% | 52.6% | |
| Chengdu New Tianfu Culture Tourism Development Co Ltd(000558) | 5.73 | 2025-09-26 | 2015-01-14 |
日K
分K
|
25.92
2015-06-04
|
2.05
2024-07-25
|
480.2M
2024-12-17
|
0.8M
2015-07-14
|
+10.17%
2024-10-11
|
-27.03%
2015-05-07
|
+44.20%
2015-05
|
-42.30%
2016-01
|
2435 | 47.8% | 46.9% | |
| 微导纳米(688147) | 52.55 | 2025-09-26 | 2022-12-23 |
日K
分K
|
63.29
2023-07-04
|
18.35
2024-09-23
|
25.5M
2025-09-09
|
0.5M
2023-12-14
|
+20.01%
2024-11-07
|
-13.98%
2025-04-07
|
+45.87%
2023-04
|
-17.88%
2024-06
|
660 | 47.4% | 51.4% | |
| 英方软件(688435) | 34.68 | 2025-09-26 | 2023-01-19 |
日K
分K
|
133.00
2023-04-06
|
18.64
2024-09-18
|
13.7M
2023-01-19
|
0.2M
2023-05-18
|
+20.02%
2024-09-26
|
-20.00%
2024-10-09
|
+56.02%
2024-09
|
-29.61%
2024-01
|
642 | 45.6% | 53.4% | |
| 均胜电子(600699) | 33.99 | 2025-09-26 | 2015-01-05 |
日K
分K
|
57.18
2015-06-02
|
9.69
2022-04-27
|
209.2M
2025-09-09
|
2.0M
2018-07-20
|
+10.22%
2015-09-15
|
-29.02%
2017-07-03
|
+43.77%
2021-06
|
-29.58%
2022-08
|
2507 | 48.4% | 50.6% | |
| 开立医疗(300633) | 33.99 | 2025-09-26 | 2017-04-06 |
日K
分K
|
62.62
2023-06-09
|
6.28
2017-04-06
|
31.6M
2022-07-08
|
0.0M
2017-04-13
|
+20.00%
2022-10-11
|
-13.56%
2021-10-26
|
+236.12%
2017-04
|
-23.33%
2021-10
|
2054 | 48.1% | 50.7% | |
| 黑猫股份(002068) | 10.75 | 2025-09-26 | 2015-01-09 |
日K
分K
|
24.25
2022-08-03
|
3.45
2020-02-04
|
116.0M
2024-11-07
|
0.4M
2015-07-14
|
+10.10%
2020-05-25
|
-10.07%
2015-09-07
|
+47.35%
2021-11
|
-32.93%
2024-01
|
2591 | 46.9% | 50.2% | |
| 智度股份(000676) | 9.74 | 2025-09-26 | 2015-10-09 |
日K
分K
|
46.72
2015-11-23
|
4.27
2021-02-08
|
372.4M
2024-10-24
|
0.1M
2015-10-12
|
+10.08%
2020-11-05
|
-23.85%
2017-06-06
|
+242.20%
2015-10
|
-30.83%
2021-01
|
2339 | 48.7% | 49.1% | |
| 路维光电(688401) | 47.00 | 2025-09-26 | 2022-08-17 |
日K
分K
|
60.00
2022-08-17
|
18.19
2024-08-28
|
25.3M
2025-02-19
|
0.4M
2024-04-12
|
+19.99%
2025-02-19
|
-32.38%
2023-06-12
|
+49.31%
2022-10
|
-25.03%
2022-08
|
746 | 47.5% | 51.5% | |
| 兄弟科技(002562) | 7.38 | 2025-09-26 | 2015-01-05 |
日K
分K
|
16.87
2015-03-11
|
2.51
2024-02-06
|
307.8M
2025-07-08
|
0.1M
2015-07-14
|
+10.16%
2015-07-14
|
-51.16%
2015-03-17
|
+46.72%
2015-10
|
-33.77%
2015-03
|
2579 | 48.6% | 48.0% | |
| 兆威机电(003021) | 135.18 | 2025-09-26 | 2020-12-04 |
日K
分K
|
168.77
2025-03-06
|
17.71
2022-04-27
|
26.5M
2025-01-10
|
0.2M
2022-01-19
|
+10.01%
2022-06-02
|
-32.84%
2022-04-26
|
+66.85%
2024-11
|
-48.82%
2022-04
|
1160 | 46.4% | 53.1% | |
| 华塑科技(301157) | 50.30 | 2025-09-26 | 2023-03-09 |
日K
分K
|
89.89
2023-03-09
|
23.52
2024-02-06
|
12.5M
2025-01-08
|
0.2M
2023-12-19
|
+20.01%
2025-01-07
|
-20.00%
2025-04-07
|
+17.40%
2024-12
|
-26.38%
2024-01
|
612 | 49.5% | 48.9% | |
| 福昕软件(688095) | 74.10 | 2025-09-26 | 2020-09-08 |
日K
分K
|
266.43
2020-09-18
|
37.01
2024-02-06
|
11.6M
2023-04-27
|
0.1M
2021-04-15
|
+20.00%
2024-10-08
|
-29.79%
2022-03-03
|
+50.03%
2024-09
|
-40.11%
2022-03
|
1217 | 44.5% | 55.0% | |
| 世纪恒通(301428) | 38.55 | 2025-09-26 | 2023-05-19 |
日K
分K
|
56.60
2025-02-18
|
20.25
2024-02-06
|
31.3M
2025-02-18
|
0.8M
2024-09-11
|
+20.01%
2025-02-17
|
-20.01%
2025-04-07
|
+35.25%
2024-09
|
-27.04%
2024-01
|
566 | 52.1% | 46.6% | |
| 建发股份(600153) | 10.05 | 2025-09-26 | 2015-01-05 |
日K
分K
|
27.00
2015-06-15
|
6.91
2018-10-19
|
337.9M
2016-06-17
|
0.9M
2016-06-14
|
+10.02%
2023-07-24
|
-11.02%
2016-06-14
|
+43.00%
2024-09
|
-22.98%
2016-06
|
2367 | 48.2% | 48.5% | |
| 上海贝岭(600171) | 36.50 | 2025-09-26 | 2015-01-05 |
日K
分K
|
53.33
2024-10-31
|
7.55
2018-10-16
|
291.0M
2024-10-23
|
2.8M
2023-08-10
|
+10.03%
2024-01-25
|
-10.03%
2015-08-28
|
+83.52%
2024-10
|
-32.14%
2016-01
|
2554 | 50.0% | 48.6% | |
| Cetc Potevio Science&Technology Co Ltd(002544) | 27.45 | 2025-09-26 | 2015-01-05 |
日K
分K
|
56.67
2015-05-28
|
9.41
2018-10-19
|
60.4M
2025-08-22
|
0.6M
2017-01-26
|
+10.03%
2024-02-07
|
-10.02%
2018-02-06
|
+52.32%
2024-03
|
-33.38%
2015-06
|
2450 | 48.5% | 50.0% | |
| 电能股份(600877) | 14.06 | 2025-09-26 | 2015-01-05 |
日K
分K
|
19.38
2021-12-06
|
3.52
2018-10-19
|
172.6M
2017-01-06
|
0.1M
2020-12-16
|
+10.17%
2015-05-26
|
-10.21%
2015-08-19
|
+52.21%
2021-01
|
-31.47%
2022-04
|
2350 | 49.0% | 48.1% | |
| 西安铂力特(688333) | 74.96 | 2025-09-26 | 2019-07-22 |
日K
分K
|
128.57
2021-08-23
|
37.11
2024-09-20
|
20.6M
2025-07-03
|
0.2M
2022-04-01
|
+42.13%
2022-05-26
|
-30.10%
2022-06-28
|
+96.49%
2020-07
|
-37.93%
2024-01
|
1493 | 46.8% | 52.2% | |
| 中科磁业(301141) | 59.90 | 2025-09-26 | 2023-04-03 |
日K
分K
|
81.90
2025-08-25
|
21.69
2024-02-06
|
30.2M
2025-06-12
|
1.0M
2024-01-19
|
+20.00%
2023-07-04
|
-20.00%
2024-02-05
|
+40.88%
2023-07
|
-21.72%
2023-08
|
595 | 50.1% | 49.1% | |
| 冰轮环境(000811) | 13.70 | 2025-09-26 | 2015-01-07 |
日K
分K
|
25.95
2015-06-02
|
4.26
2018-10-18
|
166.4M
2020-11-17
|
0.2M
2015-01-07
|
+10.08%
2018-10-29
|
-34.83%
2015-06-03
|
+45.22%
2019-03
|
-57.69%
2015-06
|
2594 | 50.2% | 46.9% | |
| 三江购物(601116) | 14.03 | 2025-09-26 | 2015-01-05 |
日K
分K
|
54.96
2016-12-21
|
7.00
2015-07-09
|
87.9M
2025-02-17
|
0.2M
2016-11-21
|
+10.19%
2015-07-22
|
-10.21%
2015-07-09
|
+100.72%
2016-11
|
-24.34%
2017-11
|
2586 | 50.6% | 47.6% | |
| 北新路桥(002307) | 4.34 | 2025-09-26 | 2015-01-05 |
日K
分K
|
21.99
2015-06-10
|
2.61
2024-07-25
|
395.3M
2022-04-12
|
1.5M
2019-03-19
|
+10.12%
2022-01-26
|
-37.00%
2016-04-26
|
+36.92%
2017-02
|
-38.00%
2016-04
|
2590 | 47.3% | 48.5% | |
| 捷荣技术(002855) | 17.32 | 2025-09-26 | 2017-03-21 |
日K
分K
|
52.36
2023-09-28
|
6.40
2022-04-28
|
65.3M
2023-11-23
|
0.0M
2017-03-22
|
+10.05%
2022-08-17
|
-10.03%
2022-08-08
|
+262.36%
2023-09
|
-32.47%
2024-01
|
2064 | 50.5% | 47.6% | |
| 中国电影(600977) | 14.95 | 2025-09-26 | 2016-08-09 |
日K
分K
|
40.28
2016-08-25
|
9.58
2024-09-18
|
238.5M
2016-08-25
|
0.1M
2016-08-11
|
+10.04%
2025-09-05
|
-10.01%
2023-09-21
|
+169.94%
2016-08
|
-21.67%
2016-09
|
2210 | 50.0% | 47.9% | |