Indices
Actions
Fonds
Futures
Devises
Obligations d'État
| Nom de l'Action | Prix le Plus Récent | Heure de Mise à Jour | Heure de Début | Type de Ligne K | Plage de Prix Historique | Extrêmes de Volume | Enregistrements de Changements | Statistiques de Négociation | Actions | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Maximum Historique | Minimum Historique | Pic de Volume | Vallée de Volume | Pic de Gain Quotidien | Pic de Perte Quotidienne | Pic de Gain Mensuel | Pic de Perte Mensuelle | Jours de Négociation | Proportion de Hausse | Proportion de Baisse | ||||||
| Guangdong Aofei Data Technology Co Ltd Class A (300738)(300738) | 21.98 | 2025-09-26 | 2018-01-19 |
K Quotidien
K par Minute
|
28.88
2025-03-12
|
2.20
2018-01-19
|
363.4M
2025-02-21
|
0.0M
2018-01-22
|
+20.00%
2024-04-23
|
-16.99%
2021-04-29
|
+114.02%
2018-01
|
-37.71%
2021-04
|
1856 | 50.5% | 48.0% | |
| Ruijie Networks Co Ltd (301165)(301165) | 90.39 | 2025-09-26 | 2022-11-21 |
K Quotidien
K par Minute
|
106.80
2025-09-01
|
24.90
2024-02-06
|
33.1M
2022-11-21
|
1.2M
2024-07-03
|
+20.00%
2025-02-21
|
-29.10%
2025-05-28
|
+45.27%
2024-12
|
-22.16%
2024-01
|
684 | 49.9% | 49.3% | |
| Anhui Ronds Science (688768) | 47.94 | 2025-09-26 | 2021-07-26 |
K Quotidien
K par Minute
|
155.82
2023-04-12
|
17.41
2024-02-06
|
9.7M
2021-07-26
|
0.1M
2022-03-25
|
+20.00%
2024-02-08
|
-32.42%
2023-06-28
|
+40.61%
2021-07
|
-39.47%
2023-06
|
1004 | 45.7% | 53.4% | |
| Shandong Yuma Sun-Shading Technology Corp Ltd (300993)(300993) | 17.45 | 2025-09-26 | 2021-05-24 |
K Quotidien
K par Minute
|
19.98
2025-08-15
|
7.79
2024-07-25
|
50.6M
2021-05-24
|
0.7M
2021-10-18
|
+20.03%
2025-06-27
|
-18.26%
2025-04-07
|
+39.73%
2021-11
|
-25.93%
2021-05
|
1049 | 49.6% | 47.9% | |
| Smartsens Technology Shanghai Co (688213)(688213) | 110.56 | 2025-09-26 | 2022-05-20 |
K Quotidien
K par Minute
|
115.00
2025-03-03
|
32.98
2024-02-05
|
23.6M
2022-05-20
|
0.3M
2022-12-20
|
+20.00%
2024-09-30
|
-13.36%
2025-04-07
|
+22.85%
2024-02
|
-30.30%
2024-01
|
808 | 47.0% | 51.9% | |
| Shanghai Beite Technology Co Ltd (603009)(603009) | 55.76 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
64.45
2015-05-28
|
4.86
2022-04-27
|
82.0M
2020-02-20
|
0.1M
2015-07-14
|
+10.08%
2020-07-06
|
-64.01%
2015-07-02
|
+78.58%
2015-05
|
-62.37%
2015-07
|
2522 | 50.8% | 47.8% | |
| Beijing LabTech Instruments Co Ltd (688056)(688056) | 36.58 | 2025-09-26 | 2020-09-02 |
K Quotidien
K par Minute
|
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% | |
| Zhejiang Prulde Electric Appliance Co Ltd (301353)(301353) | 27.61 | 2025-09-26 | 2023-05-30 |
K Quotidien
K par Minute
|
53.22
2023-05-30
|
17.82
2024-02-08
|
12.6M
2023-05-30
|
0.2M
2024-09-23
|
+20.01%
2024-12-10
|
-18.95%
2025-04-07
|
+14.74%
2024-09
|
-24.57%
2024-01
|
559 | 48.7% | 49.2% | |
| Zhejiang JW Precision Machinery Co Ltd (300984)(300984) | 70.20 | 2025-09-26 | 2021-06-18 |
K Quotidien
K par Minute
|
88.00
2025-05-07
|
10.93
2024-02-08
|
11.3M
2024-12-06
|
0.2M
2024-09-23
|
+20.00%
2025-03-05
|
-24.96%
2025-05-08
|
+51.93%
2024-12
|
-29.80%
2022-04
|
1030 | 49.4% | 49.6% | |
| Hunan Kaimeite Gases Co Ltd (002549)(002549) | 24.80 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
22.88
2022-08-19
|
3.88
2018-10-19
|
228.7M
2025-04-03
|
0.1M
2015-09-02
|
+10.09%
2025-01-27
|
-18.14%
2015-03-30
|
+60.69%
2018-11
|
-34.80%
2015-09
|
2495 | 47.8% | 49.6% | |
| Taier Heavy Industry Co Ltd (002347)(002347) | 8.18 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
18.80
2015-06-12
|
3.10
2024-02-06
|
256.1M
2024-12-11
|
0.1M
2015-09-25
|
+10.13%
2019-02-14
|
-48.74%
2015-03-23
|
+53.68%
2015-05
|
-39.62%
2015-03
|
2449 | 49.8% | 46.1% | |
| State Power Rixin Tech Co Ltd (301162)(301162) | 60.95 | 2025-09-26 | 2022-04-29 |
K Quotidien
K par Minute
|
88.16
2023-07-12
|
28.80
2024-02-05
|
15.0M
2022-04-29
|
0.3M
2023-08-10
|
+20.00%
2024-03-08
|
-19.30%
2025-05-09
|
+56.88%
2022-07
|
-28.03%
2024-01
|
820 | 47.2% | 52.0% | |
| Guangzhou SiE Consulting Co Ltd (300687)(300687) | 26.23 | 2025-09-26 | 2017-08-03 |
K Quotidien
K par Minute
|
43.65
2023-03-27
|
8.14
2019-08-15
|
128.0M
2025-03-06
|
0.0M
2017-08-04
|
+20.00%
2024-09-26
|
-43.75%
2019-05-06
|
+81.80%
2017-08
|
-30.96%
2023-04
|
1961 | 48.6% | 50.1% | |
| Zhejiang Lante Optics Co Ltd (688127)(688127) | 32.34 | 2025-09-26 | 2020-09-21 |
K Quotidien
K par Minute
|
44.48
2020-09-21
|
11.63
2022-04-27
|
40.2M
2024-10-22
|
0.4M
2021-03-11
|
+20.03%
2022-05-06
|
-18.95%
2025-04-07
|
+58.75%
2022-05
|
-23.15%
2021-03
|
1208 | 46.8% | 52.2% | |
| Beijing Jiaman Dress Co Ltd (301276)(301276) | 21.70 | 2025-09-26 | 2022-09-09 |
K Quotidien
K par Minute
|
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% | |
| Jiangsu Favored Nanotechnology Co (688371)(688371) | 25.58 | 2025-09-26 | 2022-08-02 |
K Quotidien
K par Minute
|
40.35
2022-08-12
|
8.44
2024-02-06
|
50.1M
2022-08-02
|
0.6M
2023-05-24
|
+25.30%
2022-08-02
|
-19.38%
2025-04-07
|
+32.67%
2024-09
|
-33.43%
2024-01
|
757 | 44.8% | 53.4% | |
| Shenzhen Sed Industry Co Ltd (000032)(000032) | 21.62 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
41.55
2023-04-10
|
6.11
2018-10-19
|
180.3M
2025-02-18
|
0.3M
2020-02-03
|
+10.08%
2015-09-11
|
-17.61%
2015-04-29
|
+75.02%
2022-10
|
-27.34%
2016-01
|
2447 | 49.4% | 48.7% | |
| Googol Technology(301510) | 33.15 | 2025-09-26 | 2023-08-15 |
K Quotidien
K par Minute
|
96.18
2023-08-15
|
19.00
2024-09-18
|
41.6M
2025-02-18
|
0.8M
2024-01-04
|
+20.01%
2024-03-15
|
-19.99%
2025-04-07
|
+34.87%
2024-09
|
-26.94%
2023-08
|
506 | 46.4% | 51.4% | |
| Suzhou Chunqiu Electronic Technology Co Ltd Class A (603890)(603890) | 13.74 | 2025-09-26 | 2017-12-12 |
K Quotidien
K par Minute
|
23.91
2017-12-28
|
5.56
2019-01-31
|
110.5M
2024-06-03
|
0.0M
2017-12-12
|
+10.05%
2023-06-14
|
-35.71%
2018-04-27
|
+31.84%
2020-06
|
-31.07%
2024-01
|
1883 | 48.3% | 49.0% | |
| Jenkem Technology Co Ltd (688356)(688356) | 93.19 | 2025-09-26 | 2020-08-26 |
K Quotidien
K par Minute
|
403.07
2021-12-13
|
44.27
2024-09-18
|
10.8M
2020-08-26
|
0.1M
2021-03-25
|
+20.01%
2024-04-09
|
-21.89%
2020-08-26
|
+58.40%
2021-04
|
-34.69%
2022-01
|
1226 | 47.0% | 52.2% | |
| Chaozhou Three-circle Group Co Ltd (300408)(300408) | 45.68 | 2025-09-26 | 2015-05-28 |
K Quotidien
K par Minute
|
50.55
2021-08-12
|
11.79
2015-09-02
|
120.9M
2025-08-14
|
1.8M
2015-09-30
|
+16.23%
2022-04-29
|
-10.68%
2022-04-25
|
+34.60%
2020-06
|
-40.94%
2015-06
|
2498 | 48.5% | 50.0% | |
| Beijing Haohan Data Technology Co (688292)(688292) | 24.18 | 2025-09-26 | 2022-08-18 |
K Quotidien
K par Minute
|
58.00
2023-04-13
|
12.20
2024-09-18
|
23.9M
2022-08-18
|
0.4M
2022-12-30
|
+20.02%
2024-10-29
|
-20.01%
2023-05-16
|
+39.14%
2023-02
|
-24.98%
2024-01
|
745 | 45.6% | 52.8% | |
| Allied Machinery Co Ltd (605060)(605060) | 28.81 | 2025-09-26 | 2021-03-01 |
K Quotidien
K par Minute
|
30.48
2023-03-14
|
11.44
2024-09-18
|
20.4M
2021-03-03
|
0.3M
2022-04-20
|
+10.03%
2025-05-08
|
-10.02%
2025-04-07
|
+24.23%
2024-09
|
-24.19%
2024-01
|
1104 | 46.8% | 51.6% | |
| Zhejiang Meida Industrial Co Ltd (002677)(002677) | 7.32 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
23.45
2021-02-04
|
6.21
2024-09-18
|
55.6M
2015-11-25
|
0.9M
2018-06-19
|
+10.11%
2015-07-02
|
-36.32%
2015-04-27
|
+55.16%
2015-05
|
-43.33%
2015-06
|
2536 | 47.8% | 49.6% | |
| SEP Analytical Shanghai Co Ltd (301228)(301228) | 30.25 | 2025-09-26 | 2022-01-28 |
K Quotidien
K par Minute
|
47.22
2022-02-17
|
6.92
2024-02-08
|
32.8M
2023-08-25
|
0.2M
2023-05-12
|
+20.02%
2023-08-22
|
-19.04%
2024-10-08
|
+64.69%
2023-08
|
-29.58%
2024-04
|
878 | 49.1% | 49.7% | |
| ShenZhen Consys Science(688788) | 52.92 | 2025-09-26 | 2020-10-22 |
K Quotidien
K par Minute
|
178.43
2020-10-22
|
20.51
2024-02-05
|
17.6M
2025-08-05
|
0.1M
2024-08-28
|
+20.01%
2025-02-17
|
-20.00%
2020-12-25
|
+41.78%
2021-05
|
-41.79%
2020-12
|
1190 | 49.0% | 50.3% | |
| Zhejiang Jingxin Pharmaceutical Co Ltd (002020)(002020) | 19.98 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
21.85
2025-09-04
|
7.57
2021-07-30
|
130.2M
2022-03-28
|
1.5M
2017-04-25
|
+10.08%
2015-11-05
|
-50.17%
2015-03-19
|
+40.45%
2020-07
|
-38.75%
2015-03
|
2500 | 48.5% | 49.0% | |
| Guangdong Dowstone Technology Co Ltd (300409)(300409) | 23.63 | 2025-09-26 | 2015-05-21 |
K Quotidien
K par Minute
|
57.49
2015-06-02
|
6.77
2024-02-06
|
160.0M
2025-09-03
|
0.5M
2015-07-07
|
+20.02%
2021-08-03
|
-40.65%
2016-06-15
|
+67.46%
2021-06
|
-46.82%
2015-06
|
2422 | 47.7% | 50.8% | |
| Wuhan PS Information Tech (300184)(300184) | 11.40 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
30.44
2015-06-04
|
3.24
2024-02-06
|
560.8M
2024-08-20
|
0.1M
2015-09-30
|
+20.08%
2021-06-10
|
-43.67%
2017-04-11
|
+88.68%
2019-05
|
-45.25%
2017-04
|
2330 | 49.3% | 47.6% | |
| Sangfor Technologies Inc Class A (300454)(300454) | 118.33 | 2025-09-26 | 2018-05-16 |
K Quotidien
K par Minute
|
333.33
2021-01-25
|
36.08
2018-05-16
|
37.5M
2025-02-17
|
0.0M
2018-05-17
|
+20.00%
2025-02-14
|
-18.20%
2024-09-27
|
+164.09%
2018-05
|
-21.75%
2020-03
|
1784 | 45.7% | 53.6% | |
| Farsoon Technologies Co Ltd (688433)(688433) | 53.80 | 2025-09-26 | 2023-04-17 |
K Quotidien
K par Minute
|
57.68
2025-03-07
|
14.14
2024-09-18
|
27.0M
2023-04-17
|
0.3M
2023-08-23
|
+17.96%
2025-02-20
|
-20.00%
2025-04-07
|
+30.79%
2024-09
|
-28.63%
2024-01
|
587 | 47.9% | 50.6% | |
| Foxconn Industrial Internet Co Ltd (601138)(601138) | 64.87 | 2025-09-26 | 2018-06-08 |
K Quotidien
K par Minute
|
59.04
2025-09-11
|
7.80
2022-10-31
|
633.2M
2018-06-13
|
1.7M
2018-06-08
|
+10.04%
2019-06-27
|
-10.02%
2023-10-18
|
+72.89%
2023-03
|
-24.25%
2020-03
|
1765 | 47.8% | 50.1% | |
| Shenzhen BSC Technology Co Ltd (300951)(300951) | 38.68 | 2025-09-26 | 2021-02-26 |
K Quotidien
K par Minute
|
113.33
2021-02-26
|
19.13
2024-02-08
|
20.7M
2023-11-08
|
0.2M
2021-10-22
|
+20.02%
2024-02-08
|
-28.84%
2022-04-27
|
+34.00%
2023-11
|
-36.73%
2024-01
|
1106 | 48.5% | 50.5% | |
| Juneway Electronic Technology Co Ltd (301458)(301458) | 36.01 | 2025-09-26 | 2025-01-10 |
K Quotidien
K par Minute
|
51.04
2025-01-14
|
24.44
2025-04-09
|
46.4M
2025-01-10
|
1.5M
2025-06-03
|
+22.12%
2025-01-14
|
-20.00%
2025-04-07
|
-
-
|
-
-
|
164 | 53.0% | 44.5% | |
| Shenzhen Chuangyitong Technology Co Ltd (300991)(300991) | 38.65 | 2025-09-26 | 2021-05-20 |
K Quotidien
K par Minute
|
45.60
2025-08-25
|
7.04
2024-02-08
|
39.1M
2024-05-27
|
0.4M
2021-10-18
|
+20.02%
2022-12-12
|
-19.99%
2025-04-07
|
+33.65%
2023-05
|
-26.85%
2021-05
|
1051 | 49.3% | 49.0% | |
| Shenzhen Exc Led Technology Co Ltd (300889)(300889) | 19.08 | 2025-09-26 | 2020-09-16 |
K Quotidien
K par Minute
|
75.38
2020-09-16
|
7.34
2024-02-07
|
26.1M
2020-09-16
|
0.6M
2022-04-19
|
+20.00%
2024-03-28
|
-28.57%
2025-06-03
|
+27.67%
2024-03
|
-36.09%
2020-09
|
1210 | 49.6% | 47.9% | |
| Shenzhen Manst Technology Co Ltd (301325)(301325) | 63.20 | 2025-09-26 | 2023-05-12 |
K Quotidien
K par Minute
|
103.57
2023-07-03
|
29.75
2024-09-20
|
22.2M
2025-02-20
|
0.5M
2023-12-26
|
+20.01%
2024-11-08
|
-20.00%
2025-04-07
|
+22.57%
2024-09
|
-24.11%
2024-01
|
571 | 45.2% | 53.4% | |
| Shanghai Holy Star Information Technology Co Ltd (688330)(688330) | 39.80 | 2025-09-26 | 2020-10-15 |
K Quotidien
K par Minute
|
149.90
2021-11-24
|
18.18
2024-08-23
|
14.6M
2020-10-15
|
0.2M
2021-05-13
|
+13.25%
2024-09-25
|
-28.94%
2022-04-13
|
+43.67%
2021-11
|
-40.55%
2022-04
|
1195 | 48.1% | 50.7% | |
| Jiangxi Welgao Electronics Co Ltd (301251)(301251) | 54.97 | 2025-09-26 | 2023-09-06 |
K Quotidien
K par Minute
|
73.97
2023-09-06
|
22.31
2024-02-06
|
31.4M
2024-10-21
|
0.9M
2023-12-25
|
+20.01%
2024-06-06
|
-20.01%
2025-04-07
|
+22.55%
2024-09
|
-28.18%
2023-09
|
490 | 48.2% | 50.4% | |
| Guangdong Ellington Electronics Technology Co Ltd (603328)(603328) | 11.77 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
35.70
2015-05-19
|
5.10
2022-04-27
|
105.7M
2025-09-11
|
1.1M
2015-02-11
|
+10.07%
2021-06-01
|
-46.76%
2015-05-21
|
+26.44%
2015-11
|
-28.13%
2015-05
|
2597 | 48.6% | 48.6% | |
| Shanghai Lili (605136) | 10.80 | 2025-09-26 | 2020-09-29 |
K Quotidien
K par Minute
|
55.28
2020-10-23
|
5.10
2024-07-09
|
116.7M
2025-05-22
|
0.1M
2020-10-09
|
+10.07%
2024-11-06
|
-11.16%
2022-05-20
|
+87.71%
2020-10
|
-23.41%
2021-06
|
1202 | 50.1% | 48.7% | |
| MayAir Tech China(688376) | 50.15 | 2025-09-26 | 2022-11-18 |
K Quotidien
K par Minute
|
56.50
2025-09-11
|
24.25
2024-08-12
|
19.9M
2022-11-18
|
0.2M
2024-08-14
|
+19.63%
2024-09-27
|
-11.41%
2022-11-18
|
+17.28%
2024-09
|
-20.24%
2022-11
|
669 | 45.1% | 53.2% | |
| VeriSilicon Microelectronics Shanghai Co Ltd (688521)(688521) | 189.11 | 2025-09-26 | 2020-08-18 |
K Quotidien
K par Minute
|
183.60
2025-09-12
|
24.45
2024-09-18
|
50.3M
2025-08-25
|
-
2025-08-28
|
+20.01%
2024-09-30
|
-15.77%
2020-09-04
|
+39.28%
2023-03
|
-27.46%
2024-01
|
1222 | 46.0% | 53.3% | |
| Hubei Mailyard Share Co Ltd (600107)(600107) | 6.46 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
23.22
2015-06-15
|
2.71
2024-07-09
|
100.3M
2020-05-14
|
0.5M
2015-09-15
|
+10.16%
2024-07-26
|
-10.36%
2015-07-30
|
+54.49%
2024-09
|
-31.22%
2020-05
|
2555 | 47.6% | 49.0% | |
| Shandong Nanshan Zhishang Sci Tech (300918)(300918) | 22.67 | 2025-09-26 | 2020-12-22 |
K Quotidien
K par Minute
|
27.27
2025-05-07
|
6.97
2024-09-18
|
84.6M
2025-05-07
|
1.2M
2023-08-14
|
+20.02%
2025-03-18
|
-19.99%
2025-04-07
|
+24.02%
2024-09
|
-32.33%
2020-12
|
1148 | 48.4% | 49.4% | |
| China Baoan Group Co Ltd (000009)(000009) | 11.69 | 2025-09-26 | 2015-01-07 |
K Quotidien
K par Minute
|
29.27
2021-08-24
|
2.92
2018-10-16
|
396.7M
2020-02-19
|
4.0M
2015-08-19
|
+20.00%
2019-04-25
|
-25.64%
2015-05-05
|
+81.79%
2021-06
|
-33.04%
2015-05
|
2571 | 48.2% | 48.8% | |
| Hiecise Precision Equipment Co Ltd (300809)(300809) | 44.60 | 2025-09-26 | 2019-12-04 |
K Quotidien
K par Minute
|
57.57
2025-03-31
|
8.76
2021-02-08
|
50.8M
2021-08-25
|
0.1M
2019-12-05
|
+20.02%
2021-08-19
|
-20.00%
2025-04-07
|
+185.02%
2021-08
|
-29.89%
2024-01
|
1397 | 49.9% | 48.5% | |
| Jiangsu Etern Co Ltd (600105)(600105) | 12.39 | 2025-09-26 | 2015-01-16 |
K Quotidien
K par Minute
|
21.72
2015-06-12
|
2.77
2021-01-28
|
420.5M
2024-11-26
|
1.4M
2015-05-22
|
+10.18%
2021-02-01
|
-20.68%
2016-04-22
|
+78.51%
2015-05
|
-35.30%
2016-01
|
2569 | 49.0% | 47.6% | |
| Talkweb Information System Co Ltd (002261)(002261) | 35.41 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
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% | |
| Fibocom Wireless Inc (300638)(300638) | 29.94 | 2025-09-26 | 2017-04-13 |
K Quotidien
K par Minute
|
44.44
2025-02-21
|
8.36
2017-04-13
|
163.1M
2025-02-06
|
0.0M
2017-04-17
|
+19.99%
2025-01-21
|
-43.01%
2019-04-29
|
+185.44%
2017-04
|
-50.22%
2019-04
|
2042 | 50.4% | 48.6% | |