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 | ||||||
| Inner Mongolia Dazhong Mining Co Ltd (001203)(001203) | 11.85 | 2025-09-26 | 2021-05-10 |
K Quotidien
K par Minute
|
29.44
2021-05-21
|
7.11
2024-09-18
|
142.7M
2021-05-20
|
0.2M
2021-05-12
|
+10.05%
2025-07-09
|
-10.05%
2025-04-07
|
+87.16%
2021-05
|
-21.20%
2021-06
|
1059 | 48.1% | 48.9% | |
| Zijin Mining Group Co Ltd Class A (601899)(601899) | 27.40 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
25.85
2025-09-09
|
2.70
2016-01-28
|
2,230.6M
2015-06-01
|
12.6M
2015-05-27
|
+10.13%
2015-04-17
|
-10.29%
2015-08-19
|
+29.21%
2020-11
|
-28.69%
2015-06
|
2571 | 48.5% | 46.2% | |
| Zhuzhou Times New Material Technology Co Ltd (600458)(600458) | 15.56 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
44.43
2015-06-08
|
5.47
2020-02-04
|
99.4M
2022-07-20
|
0.3M
2015-01-05
|
+10.09%
2015-04-03
|
-10.15%
2015-08-19
|
+40.34%
2015-05
|
-25.22%
2022-04
|
2601 | 47.8% | 49.7% | |
| Beijing Bashi Media Co Ltd (600386)(600386) | 4.58 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
26.99
2015-06-12
|
2.36
2024-02-08
|
167.0M
2024-08-02
|
1.0M
2018-08-22
|
+10.28%
2015-09-11
|
-48.80%
2017-08-08
|
+49.82%
2024-07
|
-51.74%
2017-08
|
2599 | 48.0% | 47.2% | |
| Fengfan Power (601700)(601700) | 4.59 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
18.59
2015-05-28
|
2.57
2018-10-19
|
308.7M
2021-12-21
|
0.7M
2015-07-14
|
+10.16%
2018-12-12
|
-10.10%
2024-02-05
|
+66.25%
2019-02
|
-36.53%
2018-03
|
2405 | 48.9% | 46.4% | |
| Stanley Fertilizer Co Ltd (002588)(002588) | 9.19 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
33.09
2015-04-13
|
3.38
2020-02-04
|
119.2M
2022-04-14
|
0.7M
2019-11-21
|
+10.11%
2020-04-02
|
-54.00%
2015-04-24
|
+26.67%
2020-07
|
-43.47%
2015-04
|
2597 | 48.0% | 47.9% | |
| Guangdong Tengen Industrial Group C (003003)(003003) | 11.95 | 2025-09-26 | 2020-09-21 |
K Quotidien
K par Minute
|
22.12
2020-09-25
|
6.05
2024-02-08
|
64.3M
2025-04-25
|
0.0M
2020-09-23
|
+10.04%
2025-01-14
|
-10.04%
2025-01-10
|
+16.51%
2024-09
|
-23.04%
2021-04
|
1207 | 51.2% | 46.7% | |
| Zhejiang Provincial New Energy Investment Group Co Ltd (600032)(600032) | 7.36 | 2025-09-26 | 2021-05-25 |
K Quotidien
K par Minute
|
19.70
2021-09-27
|
4.21
2021-05-25
|
154.7M
2021-06-09
|
0.2M
2021-05-27
|
+10.10%
2021-05-25
|
-10.02%
2021-09-27
|
+49.39%
2021-06
|
-18.10%
2022-01
|
1015 | 48.2% | 48.8% | |
| Jinzai Food Group Co Ltd (003000)(003000) | 12.06 | 2025-09-26 | 2020-09-14 |
K Quotidien
K par Minute
|
21.07
2021-02-05
|
6.02
2020-09-14
|
57.9M
2025-04-15
|
0.0M
2020-09-16
|
+10.06%
2020-09-15
|
-10.02%
2022-04-20
|
+136.65%
2020-09
|
-25.01%
2020-12
|
1212 | 48.0% | 50.1% | |
| Shandong Sanyuan Biotechnology Co Ltd (301206)(301206) | 28.80 | 2025-09-26 | 2022-02-10 |
K Quotidien
K par Minute
|
97.33
2022-02-10
|
20.80
2024-02-05
|
32.8M
2022-02-10
|
0.2M
2024-09-04
|
+20.00%
2025-04-10
|
-14.13%
2022-04-26
|
+16.81%
2024-09
|
-36.80%
2022-04
|
874 | 47.8% | 50.9% | |
| ShenZhen YUTO Packaging Technology Co Ltd (002831)(002831) | 26.06 | 2025-09-26 | 2016-12-16 |
K Quotidien
K par Minute
|
85.29
2016-12-23
|
16.60
2019-06-10
|
26.9M
2019-03-14
|
0.0M
2016-12-19
|
+120.03%
2019-05-03
|
-59.10%
2019-05-06
|
+30.69%
2016-12
|
-63.66%
2019-05
|
2126 | 46.6% | 51.7% | |
| Jiangsu Huachen Transformer Co Ltd (603097)(603097) | 22.39 | 2025-09-26 | 2022-05-12 |
K Quotidien
K par Minute
|
35.99
2024-05-29
|
10.24
2022-05-12
|
33.3M
2022-05-25
|
0.3M
2022-05-13
|
+10.03%
2022-05-17
|
-10.01%
2022-06-28
|
+117.35%
2022-05
|
-20.76%
2024-01
|
814 | 48.9% | 49.1% | |
| Ceepower Co Ltd (300062)(300062) | 5.60 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
15.04
2020-10-28
|
2.66
2018-10-12
|
165.3M
2020-10-15
|
1.4M
2019-07-29
|
+20.17%
2020-09-28
|
-18.98%
2020-11-05
|
+182.65%
2020-10
|
-38.47%
2016-01
|
2491 | 50.3% | 45.6% | |
| Jiangsu Newamstar Packaging Machinery Co Ltd (300509)(300509) | 9.34 | 2025-09-26 | 2016-04-25 |
K Quotidien
K par Minute
|
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% | |
| Guangdong Tianhe Agricultural Means (002999)(002999) | 6.55 | 2025-09-26 | 2020-09-03 |
K Quotidien
K par Minute
|
12.99
2022-11-14
|
4.76
2024-02-08
|
127.3M
2022-11-14
|
0.1M
2020-09-04
|
+10.07%
2024-03-28
|
-10.05%
2025-04-07
|
+29.37%
2024-11
|
-19.34%
2024-01
|
1219 | 50.1% | 46.8% | |
| Beijing Sanyuan Foods Co Ltd (600429)(600429) | 4.68 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
15.59
2015-06-05
|
3.41
2024-02-06
|
149.4M
2024-12-13
|
0.4M
2018-12-11
|
+10.09%
2021-09-28
|
-10.28%
2015-07-06
|
+24.38%
2024-09
|
-23.90%
2015-08
|
2504 | 47.6% | 45.7% | |
| Jiangsu Xinri E-Vehicle Co Ltd (603787)(603787) | 12.17 | 2025-09-26 | 2017-04-27 |
K Quotidien
K par Minute
|
39.92
2020-11-24
|
7.22
2024-02-07
|
47.6M
2025-06-12
|
0.0M
2017-04-28
|
+10.05%
2024-02-08
|
-10.04%
2024-04-16
|
+104.33%
2017-05
|
-39.70%
2018-06
|
2038 | 48.4% | 50.1% | |
| Everbright Jiabao Co Ltd (600622)(600622) | 2.81 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
15.35
2015-12-24
|
1.58
2024-08-28
|
422.0M
2024-10-21
|
1.3M
2017-05-19
|
+10.22%
2024-05-09
|
-30.74%
2015-05-25
|
+74.30%
2024-10
|
-29.17%
2024-11
|
2575 | 46.3% | 49.6% | |
| Beijing Bei Mo Gao Ke Friction Mate (002985)(002985) | 26.24 | 2025-09-26 | 2020-04-29 |
K Quotidien
K par Minute
|
117.05
2020-08-10
|
12.24
2020-04-29
|
55.0M
2020-05-19
|
0.1M
2020-05-06
|
+10.01%
2020-05-06
|
-10.00%
2021-05-18
|
+161.55%
2020-05
|
-31.18%
2022-01
|
1305 | 49.3% | 49.9% | |
| Shanghai SMI Holding Co Ltd (600649)(600649) | 4.69 | 2025-09-26 | 2015-06-26 |
K Quotidien
K par Minute
|
26.63
2015-12-25
|
3.03
2024-02-06
|
338.5M
2015-07-03
|
1.0M
2015-07-01
|
+10.10%
2022-03-29
|
-10.10%
2015-08-21
|
+57.83%
2024-09
|
-36.18%
2016-01
|
2315 | 43.6% | 49.2% | |
| Fujian Tendering Co Ltd (301136)(301136) | 11.26 | 2025-09-26 | 2022-01-11 |
K Quotidien
K par Minute
|
32.33
2022-01-19
|
6.85
2024-02-08
|
55.8M
2024-08-08
|
0.8M
2023-01-10
|
+20.04%
2024-06-04
|
-20.02%
2025-04-07
|
+24.31%
2024-09
|
-17.94%
2024-01
|
891 | 47.7% | 50.8% | |
| Shanxi Meijin Energy Co Ltd (000723)(000723) | 4.70 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
21.54
2019-04-19
|
3.11
2018-12-27
|
678.6M
2021-08-10
|
1.8M
2015-02-10
|
+10.10%
2015-07-06
|
-40.50%
2015-05-18
|
+67.21%
2019-03
|
-33.82%
2015-05
|
2442 | 46.7% | 49.5% | |
| HY Energy Group Co Ltd (600387)(600387) | 0.94 | 2025-07-04 | 2015-01-05 |
K Quotidien
K par Minute
|
28.36
2015-06-01
|
0.82
2025-06-19
|
69.4M
2025-06-16
|
0.0M
2021-05-06
|
+10.27%
2016-02-29
|
-10.36%
2016-01-25
|
+39.68%
2015-11
|
-44.35%
2024-04
|
2402 | 48.6% | 47.4% | |
| Nanjing Sciyon Automation Group Co Ltd (002380)(002380) | 27.28 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
50.30
2015-03-25
|
8.43
2022-04-29
|
62.2M
2022-06-22
|
0.1M
2015-07-13
|
+10.05%
2015-07-06
|
-49.52%
2015-04-29
|
+90.47%
2015-05
|
-51.52%
2015-04
|
2588 | 50.3% | 48.3% | |
| Zhejiang Busen Garments Co Ltd (002569)(002569) | 9.42 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
58.55
2017-04-10
|
4.20
2024-04-23
|
29.8M
2018-01-25
|
0.0M
2017-12-19
|
+10.04%
2018-09-04
|
-10.02%
2018-08-07
|
+40.77%
2015-12
|
-35.48%
2018-01
|
2148 | 46.9% | 49.2% | |
| Hubei Yihua Chemical Industry Co Ltd (000422)(000422) | 13.21 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
35.00
2021-11-01
|
1.90
2018-06-22
|
242.4M
2025-03-25
|
0.5M
2020-02-03
|
+10.06%
2021-06-21
|
-10.07%
2018-01-29
|
+116.11%
2021-08
|
-26.16%
2021-11
|
2559 | 49.1% | 46.2% | |
| Xinjiang Baodi Mining Co Ltd (601121)(601121) | 6.63 | 2025-09-26 | 2023-03-10 |
K Quotidien
K par Minute
|
12.29
2023-03-21
|
4.96
2024-02-06
|
143.5M
2023-03-21
|
0.9M
2023-03-14
|
+10.05%
2023-03-17
|
-10.07%
2025-04-07
|
+34.39%
2023-03
|
-14.92%
2024-01
|
607 | 47.6% | 47.6% | |
| Shenzhen Jianyi Decoration Group Co Ltd (002789)(002789) | 9.50 | 2025-09-26 | 2016-03-11 |
K Quotidien
K par Minute
|
90.00
2016-07-06
|
5.92
2025-04-09
|
49.7M
2022-05-16
|
0.0M
2016-03-14
|
+10.05%
2024-02-22
|
-38.45%
2016-07-26
|
+71.55%
2016-03
|
-35.61%
2016-07
|
2312 | 50.2% | 47.8% | |
| Zhejiang Zhongcheng Packing Material Co Ltd (002522)(002522) | 4.76 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
52.30
2015-04-24
|
2.86
2024-08-23
|
299.2M
2025-02-25
|
1.0M
2020-02-03
|
+10.09%
2020-03-20
|
-47.27%
2015-04-23
|
+41.05%
2015-05
|
-47.78%
2015-07
|
2575 | 49.3% | 47.6% | |
| Sinopec Shandong Taishan Petroleum Co Ltd (000554)(000554) | 6.67 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
20.35
2015-06-25
|
3.88
2020-02-04
|
160.7M
2025-06-17
|
1.4M
2015-07-08
|
+10.11%
2020-03-31
|
-10.08%
2020-01-23
|
+28.84%
2015-10
|
-32.45%
2015-07
|
2601 | 51.0% | 45.8% | |
| ZheJiang Yayi Metal Technology Co Ltd (301113)(301113) | 21.95 | 2025-09-26 | 2021-12-22 |
K Quotidien
K par Minute
|
89.40
2021-12-22
|
14.75
2024-02-08
|
12.4M
2021-12-22
|
0.2M
2023-05-12
|
+20.01%
2022-04-22
|
-20.63%
2025-04-29
|
+22.27%
2024-09
|
-30.54%
2021-12
|
904 | 49.6% | 48.8% | |
| Zhejiang Fenglong Electric Co Ltd Class A (002931)(002931) | 15.29 | 2025-09-26 | 2018-04-03 |
K Quotidien
K par Minute
|
73.84
2018-05-16
|
7.60
2024-08-23
|
45.7M
2023-12-22
|
0.0M
2018-04-04
|
+10.06%
2024-08-29
|
-39.38%
2018-05-17
|
+153.93%
2018-04
|
-29.99%
2020-10
|
1802 | 49.9% | 48.4% | |
| China Suntien Green Energy Corp Ltd (600956)(600956) | 7.65 | 2025-09-26 | 2020-06-29 |
K Quotidien
K par Minute
|
22.39
2021-10-08
|
3.82
2020-06-29
|
99.8M
2020-07-15
|
0.1M
2020-06-30
|
+10.06%
2023-11-22
|
-10.03%
2020-12-25
|
+111.73%
2020-07
|
-29.36%
2021-01
|
1267 | 47.4% | 49.3% | |
| Changchun Gas Co Ltd (600333)(600333) | 5.74 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
14.50
2015-07-13
|
3.30
2024-02-08
|
149.4M
2020-12-29
|
0.8M
2020-09-23
|
+10.12%
2015-04-14
|
-10.17%
2015-07-17
|
+86.27%
2020-12
|
-41.14%
2021-01
|
2568 | 48.8% | 46.6% | |
| Hunan Heshun Petroleum Co Ltd (603353)(603353) | 16.35 | 2025-09-26 | 2020-04-07 |
K Quotidien
K par Minute
|
65.73
2020-08-11
|
10.52
2024-09-18
|
27.3M
2025-06-16
|
0.3M
2023-08-23
|
+10.03%
2024-12-04
|
-10.02%
2025-06-24
|
+59.34%
2020-06
|
-28.89%
2020-04
|
1321 | 46.1% | 52.8% | |
| Fujian Jinsen Forestry Co Ltd (002679)(002679) | 10.60 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
41.80
2015-06-10
|
6.18
2024-08-23
|
52.5M
2021-06-08
|
0.2M
2015-07-14
|
+10.06%
2017-10-17
|
-40.85%
2016-06-21
|
+129.57%
2021-05
|
-43.74%
2016-06
|
2597 | 51.2% | 47.0% | |
| Jiangsu Jingshen Salt (603299) | 10.60 | 2025-09-26 | 2015-12-31 |
K Quotidien
K par Minute
|
24.84
2016-11-24
|
4.86
2018-12-28
|
125.8M
2022-05-06
|
0.0M
2016-01-06
|
+10.07%
2019-06-28
|
-10.03%
2022-04-20
|
+151.03%
2016-01
|
-23.12%
2017-01
|
2237 | 49.8% | 47.7% | |
| Beijing Lanxum Tech Co (300010)(300010) | 7.71 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
52.68
2015-05-28
|
1.64
2023-05-29
|
595.5M
2024-11-01
|
0.4M
2015-11-17
|
+20.16%
2022-05-24
|
-20.08%
2021-07-23
|
+128.37%
2024-10
|
-39.18%
2024-12
|
2432 | 47.4% | 50.0% | |
| Jilin Yatai Group Co Ltd (600881)(600881) | 1.93 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
16.43
2015-06-01
|
0.77
2024-06-25
|
743.8M
2024-12-13
|
2.6M
2018-09-14
|
+10.59%
2024-06-19
|
-10.26%
2024-02-05
|
+81.73%
2024-09
|
-29.66%
2016-01
|
2591 | 44.0% | 46.7% | |
| Chengdu Xingrong Investment Co Ltd (000598)(000598) | 6.76 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
13.09
2015-06-15
|
3.80
2018-10-19
|
397.3M
2015-04-17
|
3.3M
2019-08-13
|
+10.02%
2015-07-07
|
-10.06%
2015-07-03
|
+32.49%
2015-10
|
-20.37%
2016-01
|
2602 | 47.7% | 44.6% | |
| Sunvim Group Co Ltd (002083)(002083) | 4.83 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
12.47
2015-06-16
|
3.43
2024-02-06
|
200.1M
2020-05-08
|
0.9M
2018-10-15
|
+10.10%
2020-06-12
|
-10.08%
2025-04-07
|
+24.22%
2020-02
|
-21.83%
2016-01
|
2601 | 48.9% | 44.5% | |
| Henan Hengxing Science (002132) | 3.87 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
9.52
2015-06-24
|
2.00
2024-07-24
|
556.9M
2020-10-14
|
1.7M
2018-10-24
|
+10.13%
2025-04-01
|
-38.25%
2015-04-08
|
+48.48%
2021-08
|
-29.44%
2015-08
|
2504 | 46.8% | 46.0% | |
| China Enterprise Co Ltd (600675)(600675) | 2.91 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
15.79
2015-06-12
|
2.38
2022-10-31
|
427.7M
2024-01-29
|
0.2M
2016-12-15
|
+10.53%
2015-09-07
|
-16.42%
2017-05-17
|
+54.32%
2022-11
|
-27.94%
2016-01
|
2474 | 45.8% | 46.2% | |
| Guangxi Liugong Machinery Co Ltd (000528)(000528) | 10.68 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
16.98
2015-06-03
|
5.46
2016-10-31
|
296.9M
2025-07-23
|
2.3M
2022-12-26
|
+10.05%
2015-07-16
|
-23.06%
2016-09-23
|
+32.98%
2024-09
|
-21.93%
2015-06
|
2582 | 48.6% | 48.0% | |
| Xin Hee Co Ltd (003016)(003016) | 7.77 | 2025-09-26 | 2020-10-26 |
K Quotidien
K par Minute
|
18.69
2021-07-06
|
5.25
2024-02-08
|
59.4M
2021-04-08
|
0.3M
2024-08-14
|
+10.07%
2024-10-21
|
-11.39%
2022-06-02
|
+35.16%
2021-03
|
-19.94%
2021-07
|
1189 | 48.7% | 47.5% | |
| Jiangsu Safety Wire Rope Co Ltd (603028)(603028) | 7.78 | 2025-09-26 | 2016-03-31 |
K Quotidien
K par Minute
|
38.50
2016-11-22
|
4.88
2024-02-08
|
102.8M
2025-03-24
|
0.0M
2016-04-05
|
+10.09%
2024-07-31
|
-24.71%
2019-05-29
|
+328.49%
2016-04
|
-27.06%
2024-01
|
2279 | 48.0% | 49.1% | |
| Inner Mongolia Yitai Coal Co Ltd (900948)(900948) | 1.95 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2.40
2024-10-15
|
0.44
2021-02-02
|
75.4M
2022-05-31
|
0.3M
2019-07-29
|
+10.02%
2015-07-08
|
-12.69%
2024-01-09
|
+32.56%
2015-12
|
-24.47%
2015-07
|
2601 | 51.9% | 44.8% | |
| CNFC Overseas Fishery Co Ltd (000798)(000798) | 7.80 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
25.00
2015-06-12
|
4.45
2018-10-19
|
71.3M
2023-08-25
|
0.1M
2015-07-14
|
+10.07%
2020-07-28
|
-10.06%
2024-04-11
|
+51.24%
2022-05
|
-35.41%
2021-01
|
2597 | 49.9% | 47.4% | |
| Shanghai Shibei Hi-Tech Co Ltd B (900902)(900902) | 0.20 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1.28
2015-04-27
|
0.10
2024-06-06
|
25.3M
2015-12-17
|
0.1M
2023-02-24
|
+10.27%
2024-10-15
|
-51.10%
2015-04-27
|
+31.71%
2024-09
|
-31.10%
2015-06
|
2576 | 42.7% | 44.2% | |
| Wafangdian Bearing Co Ltd (200706)(200706) | 2.93 | 2025-09-26 | 2015-04-13 |
K Quotidien
K par Minute
|
10.86
2015-06-05
|
1.31
2024-06-17
|
4.1M
2015-05-29
|
0.0M
2017-12-25
|
+10.22%
2024-09-10
|
-10.00%
2015-07-03
|
+40.28%
2015-05
|
-23.71%
2015-07
|
2523 | 40.8% | 46.0% | |