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 | ||||||
| 广东榕泰(600589) | 7.33 | 2025-09-29 | 2015-01-05 |
日K
分K
|
17.64
2015-12-31
|
1.30
2023-06-05
|
633.8M
2025-02-28
|
0.0M
2024-01-03
|
+10.20%
2024-09-10
|
-19.41%
2022-02-16
|
+53.99%
2023-06
|
-41.51%
2016-01
|
2440 | 47.4% | 47.5% | |
| 同兴达(002845) | 14.65 | 2025-09-29 | 2017-01-25 |
日K
分K
|
33.73
2017-09-11
|
7.54
2017-01-25
|
84.1M
2022-11-03
|
0.0M
2017-01-26
|
+10.10%
2018-10-09
|
-10.03%
2018-05-28
|
+109.95%
2017-02
|
-29.10%
2017-11
|
2098 | 50.0% | 48.9% | |
| 拓尔思(300229) | 21.21 | 2025-09-29 | 2015-01-05 |
日K
分K
|
49.80
2015-06-04
|
5.10
2018-10-25
|
257.3M
2025-02-06
|
0.3M
2015-07-14
|
+20.03%
2023-01-30
|
-40.19%
2018-07-17
|
+94.50%
2015-05
|
-35.92%
2015-06
|
2518 | 48.9% | 49.6% | |
| Senter Electronic(001388) | 46.76 | 2025-09-29 | - |
日K
分K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| 嘉诚国际(603535) | 11.66 | 2025-09-29 | 2017-08-08 |
日K
分K
|
40.17
2017-10-23
|
6.98
2025-04-09
|
84.8M
2025-04-23
|
0.0M
2017-08-09
|
+10.04%
2025-05-14
|
-31.51%
2025-03-27
|
+64.65%
2017-08
|
-35.79%
2022-08
|
1968 | 48.7% | 49.5% | |
| 国芳集团(601086) | 10.86 | 2025-09-29 | 2017-09-29 |
日K
分K
|
15.77
2025-05-29
|
3.23
2024-02-08
|
123.8M
2025-05-29
|
0.0M
2017-10-10
|
+10.11%
2017-09-29
|
-16.28%
2021-09-02
|
+116.37%
2017-10
|
-24.74%
2017-11
|
1930 | 49.1% | 45.6% | |
| 卓郎智能(600545) | 2.89 | 2025-09-29 | 2015-01-05 |
日K
分K
|
24.39
2015-04-20
|
1.25
2024-07-18
|
370.1M
2024-12-13
|
0.3M
2016-11-18
|
+10.26%
2024-02-06
|
-10.16%
2016-02-24
|
+58.01%
2016-11
|
-29.36%
2016-01
|
2480 | 45.0% | 48.4% | |
| 严牌股份(301081) | 10.81 | 2025-09-29 | 2021-10-20 |
日K
分K
|
26.09
2021-11-16
|
5.45
2024-02-07
|
34.1M
2021-11-16
|
0.4M
2023-04-17
|
+20.00%
2021-11-12
|
-18.92%
2024-02-05
|
+47.82%
2021-11
|
-23.02%
2024-01
|
933 | 52.4% | 45.0% | |
| 渤海轮渡(603167) | 9.36 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.98
2015-06-12
|
6.38
2022-04-27
|
99.5M
2020-11-17
|
0.7M
2018-08-22
|
+10.15%
2015-05-28
|
-10.15%
2015-07-23
|
+96.43%
2020-08
|
-37.26%
2020-09
|
2601 | 50.3% | 45.6% | |
| Primarius Technologies Co Ltd(688206) | 42.48 | 2025-09-29 | 2021-12-28 |
日K
分K
|
56.20
2021-12-28
|
12.10
2024-02-05
|
32.3M
2025-05-30
|
0.6M
2022-12-20
|
+20.01%
2025-05-29
|
-11.47%
2022-08-25
|
+37.88%
2024-09
|
-28.37%
2024-01
|
890 | 46.4% | 52.8% | |
| 翔港科技(603499) | 17.26 | 2025-09-29 | 2017-10-16 |
日K
分K
|
38.82
2024-12-10
|
5.57
2022-04-27
|
32.5M
2018-11-15
|
0.0M
2017-10-18
|
+10.06%
2017-10-20
|
-28.00%
2018-06-05
|
+185.07%
2017-10
|
-38.38%
2017-11
|
1923 | 49.8% | 48.0% | |
| 中天精装(002989) | 31.64 | 2025-09-29 | 2020-06-10 |
日K
分K
|
54.90
2020-09-11
|
9.14
2024-02-08
|
25.7M
2020-06-18
|
0.1M
2020-06-11
|
+10.03%
2023-06-05
|
-10.03%
2024-02-07
|
+59.14%
2020-06
|
-23.52%
2021-07
|
1276 | 48.6% | 50.4% | |
| Zhengzhou Suda Industry Machinery(001277) | 38.04 | 2025-09-29 | 2024-09-03 |
日K
分K
|
57.30
2025-08-19
|
30.30
2025-04-09
|
13.1M
2024-09-03
|
0.4M
2025-07-07
|
+10.01%
2025-05-29
|
-11.13%
2024-09-03
|
+8.87%
2024-12
|
-12.92%
2024-10
|
249 | 53.8% | 43.4% | |
| Zhejiang Huayuan Auto Technology(301535) | 20.09 | 2025-09-29 | 2025-03-27 |
日K
分K
|
32.00
2025-03-27
|
16.32
2025-04-09
|
48.2M
2025-03-27
|
2.1M
2025-08-04
|
+17.75%
2025-04-25
|
-20.00%
2025-04-07
|
-
-
|
-
-
|
116 | 46.6% | 45.7% | |
| 瑞联新材(688550) | 50.20 | 2025-09-29 | 2020-09-02 |
日K
分K
|
105.71
2020-09-02
|
18.23
2024-09-13
|
17.2M
2025-07-08
|
0.2M
2021-05-12
|
+20.00%
2021-09-10
|
-28.57%
2021-05-06
|
+26.57%
2021-11
|
-22.73%
2024-01
|
1216 | 47.8% | 51.1% | |
| 四川双马(000935) | 21.50 | 2025-09-29 | 2015-01-05 |
日K
分K
|
42.00
2016-11-03
|
5.06
2016-01-27
|
90.7M
2016-11-03
|
0.6M
2016-08-22
|
+10.06%
2015-11-26
|
-10.05%
2016-01-04
|
+70.33%
2016-10
|
-26.45%
2021-09
|
2378 | 49.5% | 48.8% | |
| 仙乐健康(300791) | 23.64 | 2025-09-29 | 2019-09-25 |
日K
分K
|
83.08
2020-09-07
|
17.85
2022-06-14
|
18.5M
2025-06-12
|
0.1M
2019-09-26
|
+20.00%
2020-08-27
|
-24.12%
2025-05-20
|
+66.54%
2020-06
|
-30.09%
2021-08
|
1447 | 47.3% | 51.9% | |
| 迈为股份(300751) | 98.13 | 2025-09-29 | 2018-11-09 |
日K
分K
|
350.63
2022-08-23
|
48.15
2020-03-30
|
13.9M
2024-10-08
|
0.0M
2018-11-12
|
+20.00%
2023-12-26
|
-45.87%
2019-04-22
|
+56.55%
2018-11
|
-55.12%
2020-03
|
1662 | 47.4% | 51.8% | |
| 恒锋工具(300488) | 36.47 | 2025-09-29 | 2015-07-01 |
日K
分K
|
72.18
2015-12-01
|
13.16
2019-01-31
|
21.6M
2021-09-17
|
0.0M
2015-07-01
|
+20.01%
2025-02-19
|
-37.26%
2017-09-29
|
+147.96%
2015-07
|
-35.22%
2017-10
|
2343 | 49.3% | 49.1% | |
| 商络电子(300975) | 12.87 | 2025-09-29 | 2021-04-21 |
日K
分K
|
21.67
2021-04-21
|
4.84
2024-02-06
|
178.4M
2024-10-29
|
0.9M
2022-03-02
|
+20.05%
2024-03-12
|
-22.29%
2021-04-26
|
+92.61%
2024-03
|
-33.67%
2021-04
|
1069 | 50.7% | 46.8% | |
| Wuhan Guide Technology Co Ltd(301633) | 76.50 | 2025-09-29 | 2024-11-07 |
日K
分K
|
187.00
2024-11-07
|
64.02
2025-04-09
|
10.8M
2024-11-07
|
0.2M
2025-07-07
|
+15.35%
2025-07-21
|
-19.41%
2025-04-07
|
+-10.13%
2024-12
|
-32.63%
2024-11
|
209 | 48.8% | 49.3% | |
| Hunan Silver Co Ltd(002716) | 7.09 | 2025-09-29 | 2015-01-05 |
日K
分K
|
18.63
2016-06-17
|
1.21
2020-05-13
|
439.5M
2025-09-02
|
0.4M
2015-08-25
|
+10.20%
2024-02-27
|
-42.70%
2016-06-24
|
+36.30%
2021-06
|
-49.71%
2019-10
|
2413 | 47.3% | 47.6% | |
| 福然德(605050) | 17.70 | 2025-09-29 | 2020-09-24 |
日K
分K
|
21.12
2025-09-10
|
7.62
2024-08-23
|
49.5M
2021-12-17
|
0.5M
2021-10-22
|
+10.04%
2022-06-01
|
-10.04%
2025-04-07
|
+39.57%
2022-07
|
-23.79%
2022-08
|
1205 | 47.3% | 49.6% | |
| 纵横股份(688070) | 52.64 | 2025-09-29 | 2021-02-10 |
日K
分K
|
75.80
2022-08-16
|
18.52
2024-02-08
|
14.9M
2021-02-10
|
0.1M
2022-04-13
|
+20.01%
2024-01-11
|
-17.09%
2025-04-07
|
+100.71%
2024-03
|
-22.77%
2024-01
|
1112 | 46.7% | 52.4% | |
| 四方科技(603339) | 14.00 | 2025-09-29 | 2016-05-19 |
日K
分K
|
62.30
2016-07-07
|
7.45
2020-02-04
|
49.2M
2025-08-21
|
0.0M
2016-05-23
|
+10.05%
2020-12-11
|
-35.23%
2018-06-07
|
+114.38%
2016-05
|
-38.42%
2018-06
|
2265 | 50.4% | 47.5% | |
| 晶晨股份(688099) | 105.49 | 2025-09-29 | 2019-08-08 |
日K
分K
|
166.00
2019-08-08
|
39.90
2024-02-05
|
30.2M
2025-01-21
|
0.7M
2020-04-14
|
+20.00%
2024-10-08
|
-19.99%
2020-02-03
|
+38.97%
2020-01
|
-39.34%
2019-08
|
1480 | 46.3% | 53.2% | |
| 甘源食品(002991) | 55.19 | 2025-09-29 | 2020-07-31 |
日K
分K
|
158.76
2020-08-17
|
41.78
2022-04-29
|
18.3M
2020-08-14
|
0.0M
2020-08-03
|
+10.01%
2021-12-13
|
-10.00%
2022-04-28
|
+119.17%
2020-08
|
-22.32%
2022-01
|
1243 | 46.5% | 52.9% | |
| MotoMotion China Corp(301061) | 91.49 | 2025-09-29 | 2021-09-13 |
日K
分K
|
119.19
2025-08-20
|
21.22
2022-08-04
|
13.3M
2021-09-13
|
0.2M
2022-12-30
|
+20.00%
2025-04-10
|
-21.87%
2025-05-19
|
+20.61%
2024-08
|
-33.73%
2022-04
|
969 | 50.1% | 48.7% | |
| 广安爱众(600979) | 4.88 | 2025-09-29 | 2015-01-05 |
日K
分K
|
13.13
2015-06-15
|
2.47
2024-02-06
|
349.6M
2024-12-13
|
0.7M
2019-11-19
|
+10.16%
2024-03-04
|
-23.08%
2020-06-02
|
+42.64%
2015-08
|
-25.97%
2015-09
|
2482 | 47.8% | 45.3% | |
| 日播时尚(603196) | 22.28 | 2025-09-29 | 2017-05-31 |
日K
分K
|
28.78
2023-05-29
|
4.56
2021-02-08
|
46.6M
2019-11-14
|
0.0M
2017-06-01
|
+10.07%
2021-03-18
|
-10.91%
2021-06-03
|
+104.67%
2023-05
|
-30.49%
2024-12
|
1998 | 49.3% | 48.0% | |
| Beijing Jiaman Dress Co Ltd(301276) | 21.53 | 2025-09-29 | 2022-09-09 |
日K
分K
|
38.00
2022-09-09
|
15.88
2024-02-06
|
14.4M
2023-07-28
|
0.2M
2024-07-23
|
+12.63%
2024-09-20
|
-16.63%
2025-05-22
|
+21.50%
2023-07
|
-28.27%
2022-09
|
729 | 48.0% | 49.5% | |
| 聚杰微纤(300819) | 24.25 | 2025-09-29 | 2020-03-12 |
日K
分K
|
44.00
2020-10-29
|
8.38
2024-02-08
|
28.0M
2020-10-29
|
0.0M
2020-03-13
|
+20.03%
2024-05-15
|
-19.99%
2025-04-07
|
+79.08%
2020-10
|
-27.67%
2021-01
|
1338 | 48.6% | 49.9% | |
| 安琪酵母(600298) | 39.97 | 2025-09-29 | 2015-01-05 |
日K
分K
|
71.95
2020-08-21
|
7.39
2015-01-05
|
93.8M
2015-07-08
|
1.8M
2023-09-01
|
+10.01%
2020-07-09
|
-10.15%
2015-06-24
|
+36.35%
2020-07
|
-21.80%
2018-08
|
2601 | 49.8% | 48.9% | |
| 宇通客车(600066) | 27.50 | 2025-09-29 | 2015-01-05 |
日K
分K
|
30.79
2025-09-05
|
6.89
2022-10-25
|
212.2M
2022-06-23
|
2.4M
2018-08-30
|
+10.04%
2021-02-09
|
-10.79%
2020-05-15
|
+26.74%
2024-09
|
-25.45%
2018-10
|
2599 | 48.7% | 48.6% | |
| 博汇科技(688004) | 27.45 | 2025-09-29 | 2020-06-12 |
日K
分K
|
132.98
2020-06-15
|
8.44
2024-02-07
|
15.7M
2023-04-12
|
0.1M
2020-11-30
|
+20.01%
2021-06-02
|
-27.97%
2022-06-22
|
+31.94%
2024-09
|
-31.09%
2024-01
|
1276 | 49.0% | 49.8% | |
| 华宝股份(300741) | 18.41 | 2025-09-29 | 2018-03-01 |
日K
分K
|
80.25
2021-11-29
|
14.04
2024-07-24
|
24.2M
2020-07-10
|
0.2M
2018-03-01
|
+20.02%
2025-06-04
|
-20.00%
2022-01-24
|
+67.62%
2021-11
|
-37.22%
2022-01
|
1834 | 49.0% | 49.5% | |
| 腾亚精工(301125) | 19.68 | 2025-09-29 | 2022-06-08 |
日K
分K
|
22.90
2025-08-04
|
5.66
2024-02-08
|
35.1M
2025-07-01
|
0.5M
2023-05-12
|
+20.02%
2024-03-06
|
-19.89%
2024-02-05
|
+23.21%
2024-09
|
-26.53%
2024-01
|
796 | 47.7% | 50.1% | |
| 天顺风能(002531) | 8.13 | 2025-09-29 | 2015-01-26 |
日K
分K
|
23.67
2021-11-05
|
3.22
2018-10-16
|
165.4M
2021-09-06
|
1.3M
2017-02-03
|
+10.19%
2015-08-05
|
-70.80%
2015-04-10
|
+44.07%
2021-09
|
-66.89%
2015-04
|
2572 | 47.1% | 50.5% | |
| 中环海陆(301040) | 21.68 | 2025-09-29 | 2021-08-03 |
日K
分K
|
58.00
2021-11-08
|
8.50
2024-02-08
|
33.3M
2025-09-08
|
0.5M
2023-07-24
|
+20.01%
2021-09-01
|
-20.03%
2024-02-05
|
+28.77%
2024-09
|
-30.40%
2021-08
|
993 | 49.4% | 49.0% | |
| 永安药业(002365) | 16.91 | 2025-09-29 | 2015-01-05 |
日K
分K
|
34.60
2015-06-15
|
5.45
2024-02-07
|
108.5M
2022-05-10
|
1.0M
2019-12-02
|
+10.07%
2024-02-08
|
-32.30%
2016-04-15
|
+70.15%
2015-05
|
-35.05%
2015-06
|
2601 | 50.0% | 47.3% | |
| 广康生化(300804) | 38.51 | 2025-09-29 | 2023-06-27 |
日K
分K
|
66.88
2025-06-17
|
16.99
2024-02-06
|
15.6M
2025-06-10
|
0.2M
2024-09-20
|
+20.01%
2025-05-29
|
-17.09%
2025-04-07
|
+17.49%
2024-09
|
-20.82%
2024-01
|
541 | 50.3% | 47.1% | |
| 赛隆药业(002898) | 14.16 | 2025-09-29 | 2017-09-12 |
日K
分K
|
34.15
2017-09-27
|
5.77
2025-04-29
|
35.8M
2023-08-16
|
0.0M
2017-09-13
|
+10.04%
2024-03-15
|
-10.04%
2024-04-16
|
+145.45%
2017-09
|
-24.15%
2017-11
|
1942 | 49.2% | 48.5% | |
| 乐山电力(600644) | 10.78 | 2025-09-29 | 2015-01-05 |
日K
分K
|
18.00
2025-05-28
|
3.93
2018-10-19
|
147.5M
2025-05-22
|
0.1M
2015-07-08
|
+10.05%
2024-05-22
|
-10.03%
2021-09-30
|
+41.35%
2021-09
|
-27.93%
2015-07
|
2594 | 49.4% | 46.7% | |
| Shanghai InnoStar Bio tech Co Ltd(688710) | 46.80 | 2025-09-29 | 2024-09-03 |
日K
分K
|
50.13
2024-11-11
|
22.52
2024-09-18
|
18.9M
2024-09-03
|
0.4M
2025-01-22
|
+20.01%
2024-09-30
|
-15.99%
2025-04-07
|
+18.30%
2024-09
|
-9.64%
2024-12
|
233 | 51.5% | 45.5% | |
| 昂利康(002940) | 37.41 | 2025-09-29 | 2018-10-23 |
日K
分K
|
68.80
2025-07-25
|
11.44
2025-04-09
|
53.9M
2025-06-11
|
0.0M
2018-10-24
|
+10.04%
2020-02-04
|
-30.04%
2021-04-22
|
+53.51%
2018-10
|
-40.81%
2021-04
|
1665 | 47.0% | 51.4% | |
| 皖仪科技(688600) | 21.92 | 2025-09-29 | 2020-07-03 |
日K
分K
|
40.60
2020-07-10
|
9.96
2022-04-27
|
21.8M
2020-07-03
|
0.0M
2025-07-16
|
+20.03%
2024-12-05
|
-14.82%
2022-10-14
|
+44.93%
2021-11
|
-32.92%
2024-01
|
1263 | 44.3% | 54.3% | |
| 重庆建工(600939) | 3.31 | 2025-09-29 | 2017-02-21 |
日K
分K
|
22.98
2017-03-23
|
2.12
2024-09-18
|
225.0M
2024-10-18
|
0.0M
2017-02-23
|
+10.16%
2024-09-19
|
-10.04%
2024-02-02
|
+119.87%
2017-03
|
-23.98%
2017-05
|
2083 | 45.7% | 48.3% | |
| 神马股份(600810) | 11.25 | 2025-09-29 | 2015-01-05 |
日K
分K
|
17.70
2021-09-23
|
5.05
2024-02-06
|
106.5M
2020-03-09
|
1.0M
2017-12-18
|
+10.53%
2015-09-02
|
-22.69%
2017-06-19
|
+39.92%
2020-11
|
-23.83%
2018-10
|
2567 | 49.4% | 47.4% | |
| 上海电气(601727) | 9.26 | 2025-09-29 | 2015-01-05 |
日K
分K
|
25.00
2015-05-27
|
3.42
2024-07-08
|
2,177.1M
2024-11-07
|
3.1M
2015-12-07
|
+10.06%
2024-09-26
|
-10.35%
2015-06-30
|
+84.43%
2024-10
|
-35.56%
2015-06
|
2340 | 46.0% | 48.7% | |
| Hubei Sinophorus Electronic(688545) | 37.69 | 2025-09-29 | 2025-01-22 |
日K
分K
|
36.34
2025-08-25
|
24.20
2025-04-07
|
48.3M
2025-01-22
|
1.2M
2025-06-16
|
+9.03%
2025-08-13
|
-9.00%
2025-04-07
|
-
-
|
-
-
|
156 | 49.4% | 47.4% | |