Indizes
Aktien
Fonds
Futures
Währungen
Staatsanleihen
| Aktienname | Neuester Preis | Aktualisierungszeit | Startzeit | K-Linien Typ | Historischer Preisbereich | Volumen-Extreme | Änderungsaufzeichnungen | Handelsstatistiken | Aktionen | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Historisches Hoch | Historisches Tief | Volumen-Spitze | Volumen-Tal | Täglicher Gewinn-Spitze | Täglicher Verlust-Spitze | Monatlicher Gewinn-Spitze | Monatlicher Verlust-Spitze | Handelstage | Steigerungs-Verhältnis | Fall-Verhältnis | ||||||
| Friend Co Ltd (605050)(605050) | 18.24 | 2025-09-26 | 2020-09-24 |
Tägliche K
Minuten-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% | |
| YD Electronic Technology Co Ltd (301123)(301123) | 44.08 | 2025-09-26 | 2022-01-25 |
Tägliche K
Minuten-K
|
58.00
2022-01-25
|
11.10
2024-02-06
|
37.3M
2025-07-09
|
0.7M
2023-05-15
|
+20.00%
2024-05-22
|
-21.89%
2022-01-25
|
+21.80%
2022-07
|
-32.08%
2024-01
|
865 | 49.4% | 49.1% | |
| Junhe Pumps Holding Co Ltd (603617)(603617) | 7.96 | 2025-09-26 | 2017-07-03 |
Tägliche K
Minuten-K
|
23.43
2017-08-31
|
4.53
2024-02-08
|
145.7M
2025-01-07
|
0.0M
2017-07-04
|
+10.08%
2025-04-14
|
-28.13%
2020-05-06
|
+91.95%
2017-07
|
-28.19%
2024-01
|
1994 | 49.4% | 47.9% | |
| Wanma Technology Co Ltd (300698)(300698) | 47.20 | 2025-09-26 | 2017-08-31 |
Tägliche K
Minuten-K
|
57.69
2025-06-25
|
7.92
2017-08-31
|
37.0M
2025-06-25
|
0.0M
2017-09-07
|
+20.02%
2021-08-27
|
-18.23%
2025-04-07
|
+359.05%
2017-09
|
-29.42%
2017-10
|
1951 | 49.7% | 49.4% | |
| Zhejiang ChiMin Pharmaceutical Co Ltd (603222)(603222) | 10.71 | 2025-09-26 | 2015-02-17 |
Tägliche K
Minuten-K
|
55.95
2020-01-20
|
4.70
2024-02-06
|
164.4M
2025-08-20
|
0.0M
2015-02-26
|
+10.12%
2015-02-25
|
-29.31%
2020-04-23
|
+81.51%
2015-05
|
-67.35%
2020-12
|
2516 | 48.0% | 47.3% | |
| Jiujiang Defu Technology Co Ltd (301511)(301511) | 33.80 | 2025-09-26 | 2023-08-17 |
Tägliche K
Minuten-K
|
42.71
2025-08-13
|
9.86
2024-08-21
|
91.8M
2025-06-26
|
1.9M
2023-12-25
|
+20.02%
2025-01-10
|
-19.45%
2024-01-31
|
+41.71%
2024-09
|
-24.54%
2024-08
|
504 | 49.2% | 49.0% | |
| Fortior Technology Shenzhen Co Ltd (688279)(688279) | 230.70 | 2025-09-26 | 2022-04-20 |
Tägliche K
Minuten-K
|
314.16
2025-03-06
|
49.85
2022-04-27
|
10.1M
2022-04-20
|
0.1M
2023-03-21
|
+20.00%
2024-10-08
|
-20.00%
2025-04-07
|
+34.01%
2024-09
|
-30.38%
2024-01
|
778 | 45.4% | 53.6% | |
| Jiangsu Eazytec Co Ltd (688258)(688258) | 69.00 | 2025-09-26 | 2019-12-09 |
Tägliche K
Minuten-K
|
147.70
2020-02-24
|
19.81
2024-07-18
|
16.5M
2025-02-14
|
0.2M
2021-10-20
|
+43.12%
2019-12-09
|
-27.84%
2022-07-18
|
+56.30%
2020-02
|
-29.85%
2020-03
|
1393 | 47.7% | 51.6% | |
| Zhejiang He Chuan Technology Corp (688320)(688320) | 46.30 | 2025-09-26 | 2022-04-28 |
Tägliche K
Minuten-K
|
79.29
2022-08-03
|
18.05
2022-05-05
|
32.6M
2024-12-11
|
0.5M
2024-08-12
|
+20.00%
2022-07-26
|
-20.00%
2025-04-07
|
+114.29%
2022-06
|
-28.16%
2024-01
|
821 | 46.2% | 53.0% | |
| Beijing Ultrapower Software (300002)(300002) | 14.61 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
27.69
2015-06-15
|
2.70
2020-02-04
|
416.2M
2020-04-13
|
3.6M
2018-06-07
|
+20.04%
2023-04-04
|
-19.25%
2025-04-07
|
+46.50%
2020-04
|
-35.61%
2015-06
|
2592 | 49.0% | 48.1% | |
| Yangtze Optical Electronic Co Ltd (688143)(688143) | 44.02 | 2025-09-26 | 2022-12-12 |
Tägliche K
Minuten-K
|
57.47
2023-02-09
|
14.54
2024-02-08
|
21.2M
2025-01-24
|
0.2M
2023-08-16
|
+20.00%
2025-01-24
|
-20.48%
2023-06-27
|
+33.57%
2024-09
|
-41.13%
2024-01
|
660 | 46.8% | 51.8% | |
| Shenzhen O-Film Tech Co Ltd (002456)(002456) | 12.81 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
41.30
2015-05-20
|
4.50
2023-04-28
|
1,270.5M
2024-10-22
|
1.8M
2019-05-09
|
+10.11%
2016-03-29
|
-58.71%
2015-05-18
|
+61.10%
2024-10
|
-40.47%
2015-05
|
2574 | 49.3% | 48.1% | |
| Shenzhen Neoway Technology Co Ltd (688159)(688159) | 67.37 | 2025-09-26 | 2020-01-23 |
Tägliche K
Minuten-K
|
87.60
2020-03-03
|
14.33
2022-04-27
|
17.4M
2025-05-08
|
0.2M
2021-04-15
|
+58.64%
2020-02-03
|
-20.01%
2025-04-07
|
+60.23%
2020-02
|
-41.02%
2020-03
|
1367 | 46.7% | 52.4% | |
| Longshine Technology Co Ltd (300682)(300682) | 19.07 | 2025-09-26 | 2017-08-01 |
Tägliche K
Minuten-K
|
42.40
2021-12-17
|
6.61
2017-08-01
|
150.9M
2025-06-17
|
0.0M
2017-08-02
|
+19.99%
2025-06-16
|
-35.45%
2018-04-12
|
+289.91%
2017-08
|
-52.20%
2018-04
|
1922 | 47.8% | 51.4% | |
| Sichuan Huafeng Technology Co Ltd (688629)(688629) | 98.67 | 2025-09-26 | 2023-06-27 |
Tägliche K
Minuten-K
|
89.80
2025-09-12
|
14.70
2024-02-08
|
51.3M
2023-06-27
|
1.1M
2023-12-18
|
+20.01%
2024-03-19
|
-16.83%
2025-04-07
|
+21.02%
2023-10
|
-18.18%
2023-07
|
525 | 48.0% | 51.2% | |
| Epoxy Base Electronic Material Corp Ltd (603002)(603002) | 7.76 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
18.26
2015-06-15
|
3.29
2019-01-31
|
239.1M
2024-12-05
|
1.7M
2023-01-12
|
+52.65%
2015-02-11
|
-35.00%
2015-12-21
|
+59.86%
2015-02
|
-35.50%
2015-06
|
2575 | 51.6% | 45.1% | |
| Shanghai KEN Tools Co Ltd (300126)(300126) | 9.18 | 2025-09-26 | 2015-05-13 |
Tägliche K
Minuten-K
|
45.80
2015-06-03
|
3.26
2024-02-08
|
89.5M
2020-11-05
|
0.1M
2015-05-18
|
+20.03%
2025-02-24
|
-20.03%
2025-04-07
|
+201.35%
2015-05
|
-28.85%
2015-07
|
2512 | 49.1% | 47.6% | |
| Dongguan Eontec Co Ltd (300328)(300328) | 16.88 | 2025-09-26 | 2015-05-27 |
Tägliche K
Minuten-K
|
32.67
2015-06-02
|
3.60
2018-10-18
|
201.2M
2025-08-20
|
0.2M
2015-07-15
|
+20.04%
2024-08-13
|
-26.67%
2018-04-17
|
+41.27%
2020-02
|
-41.90%
2015-06
|
2482 | 48.2% | 49.8% | |
| Jiangsu Rongtai Industry Co Ltd (605133)(605133) | 39.90 | 2025-09-26 | 2021-02-24 |
Tägliche K
Minuten-K
|
49.11
2025-09-03
|
13.48
2022-04-27
|
24.7M
2021-11-18
|
0.2M
2021-02-26
|
+10.02%
2024-04-08
|
-10.01%
2022-04-22
|
+76.67%
2021-11
|
-28.97%
2024-01
|
1107 | 47.2% | 51.8% | |
| OPT Machine Vision Tech Co Ltd (688686)(688686) | 139.24 | 2025-09-26 | 2020-12-31 |
Tägliche K
Minuten-K
|
325.68
2021-07-01
|
42.76
2024-09-23
|
19.1M
2020-12-31
|
0.2M
2022-12-14
|
+20.00%
2022-08-23
|
-20.00%
2022-10-25
|
+32.57%
2021-01
|
-32.61%
2024-01
|
1140 | 46.8% | 52.6% | |
| Suzhou GYZ Electronic Technology Co Ltd (688260)(688260) | 27.73 | 2025-09-26 | 2021-04-06 |
Tägliche K
Minuten-K
|
39.90
2023-11-07
|
9.75
2024-02-08
|
22.4M
2025-02-12
|
0.2M
2022-04-19
|
+20.02%
2021-05-13
|
-20.00%
2025-04-07
|
+82.75%
2023-10
|
-42.06%
2021-04
|
1079 | 46.5% | 51.8% | |
| Jiangsu Xinquan Automotive Trim Co Ltd (603179)(603179) | 76.50 | 2025-09-26 | 2017-03-17 |
Tägliche K
Minuten-K
|
73.50
2025-09-09
|
8.82
2019-08-15
|
59.0M
2025-09-09
|
0.0M
2017-03-21
|
+39.24%
2020-05-29
|
-26.53%
2020-04-28
|
+137.13%
2017-03
|
-34.19%
2020-03
|
2065 | 47.2% | 51.7% | |
| Hangzhou Cable Co Ltd (603618)(603618) | 8.92 | 2025-09-26 | 2015-02-17 |
Tägliche K
Minuten-K
|
19.21
2016-04-07
|
3.63
2024-02-06
|
172.4M
2025-03-13
|
0.1M
2015-07-14
|
+10.13%
2024-02-07
|
-10.10%
2015-08-21
|
+64.01%
2016-03
|
-29.47%
2015-06
|
2545 | 48.8% | 47.0% | |
| Shenzhen Intellifusion (688343)(688343) | 81.65 | 2025-09-26 | 2023-04-04 |
Tägliche K
Minuten-K
|
127.00
2023-04-04
|
19.87
2024-09-13
|
60.8M
2025-08-25
|
1.1M
2024-01-04
|
+20.02%
2024-06-05
|
-20.00%
2025-04-07
|
+44.74%
2024-11
|
-33.89%
2023-04
|
594 | 47.0% | 51.7% | |
| Beijing Vantone Real Estate Co Ltd (600246)(600246) | 11.40 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
15.45
2025-09-03
|
3.20
2019-01-04
|
633.0M
2025-08-26
|
0.5M
2019-01-23
|
+10.12%
2015-07-21
|
-10.28%
2015-07-24
|
+77.18%
2024-10
|
-37.97%
2022-12
|
2452 | 46.6% | 48.7% | |
| Hangzhou Great Star Industrial Co Ltd (002444)(002444) | 30.73 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
41.58
2021-02-18
|
7.47
2018-10-12
|
138.6M
2022-08-02
|
2.0M
2021-12-21
|
+10.02%
2015-07-07
|
-10.03%
2015-09-10
|
+56.22%
2020-07
|
-21.66%
2022-02
|
2598 | 49.7% | 48.7% | |
| Chengdu Easton Biopharmaceuticals Co Ltd (688513)(688513) | 54.85 | 2025-09-26 | 2020-09-02 |
Tägliche K
Minuten-K
|
88.00
2020-09-02
|
28.11
2024-07-30
|
17.9M
2020-09-02
|
0.1M
2023-09-01
|
+15.45%
2025-07-29
|
-31.30%
2022-07-11
|
+20.99%
2022-10
|
-30.94%
2020-09
|
1221 | 47.8% | 51.2% | |
| Sichuan Kexin Mechanic Electric (300092)(300092) | 17.17 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
23.70
2015-06-04
|
5.69
2018-10-19
|
95.0M
2025-09-03
|
0.5M
2018-08-28
|
+20.04%
2021-10-20
|
-19.11%
2025-04-07
|
+65.64%
2015-03
|
-32.65%
2015-06
|
2444 | 51.8% | 45.9% | |
| Beijing New Universal Science and Technology Co Ltd (300472)(300472) | 5.72 | 2025-09-26 | 2015-06-11 |
Tägliche K
Minuten-K
|
48.53
2015-12-08
|
2.57
2025-05-06
|
76.4M
2024-08-16
|
0.0M
2015-06-12
|
+20.11%
2024-02-08
|
-43.80%
2017-06-23
|
+181.70%
2015-06
|
-34.64%
2024-01
|
2300 | 48.7% | 49.3% | |
| Shanghai Hanbell Precise Machinery Co Ltd (002158)(002158) | 24.43 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
30.70
2021-11-24
|
6.35
2018-10-19
|
141.9M
2017-05-04
|
0.0M
2015-07-20
|
+10.06%
2018-08-23
|
-42.15%
2015-04-21
|
+70.50%
2020-02
|
-37.54%
2015-04
|
2593 | 49.6% | 48.6% | |
| Shenzhen Suntak Circuit Technology Co Ltd (002815)(002815) | 14.78 | 2025-09-26 | 2016-10-12 |
Tägliche K
Minuten-K
|
35.90
2016-11-11
|
6.33
2024-02-06
|
159.8M
2025-08-29
|
0.0M
2016-10-13
|
+10.05%
2016-10-12
|
-10.02%
2019-04-25
|
+139.78%
2016-10
|
-22.51%
2022-01
|
2174 | 49.8% | 47.9% | |
| Fujian Longxi Bearing Group Co Ltd (600592)(600592) | 26.27 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
31.49
2025-09-03
|
4.58
2018-10-19
|
130.0M
2017-05-08
|
0.6M
2020-02-03
|
+10.05%
2020-12-11
|
-10.04%
2015-09-01
|
+36.50%
2019-03
|
-41.02%
2017-05
|
2561 | 49.8% | 47.2% | |
| Sichuan Crun Co Ltd (002272)(002272) | 16.47 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
21.37
2025-08-26
|
3.32
2024-02-07
|
240.2M
2025-08-26
|
0.3M
2015-09-28
|
+10.15%
2024-02-08
|
-10.05%
2015-04-16
|
+172.07%
2024-10
|
-33.04%
2015-09
|
2432 | 49.6% | 46.4% | |
| Zhe Jiang Kangsheng Co Ltd (002418)(002418) | 4.60 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
32.88
2015-04-24
|
1.41
2021-02-08
|
475.8M
2025-01-15
|
0.8M
2018-06-22
|
+10.32%
2024-07-05
|
-65.62%
2015-05-06
|
+39.69%
2021-05
|
-57.63%
2015-05
|
2410 | 46.4% | 49.0% | |
| WuHu Foresight Technology Co Ltd (301529)(301529) | 81.33 | 2025-09-26 | 2023-09-11 |
Tägliche K
Minuten-K
|
99.83
2025-09-09
|
20.68
2024-02-06
|
15.1M
2023-09-11
|
0.4M
2025-01-22
|
+20.01%
2024-10-18
|
-20.01%
2025-04-07
|
+26.60%
2024-09
|
-29.03%
2024-01
|
487 | 49.9% | 49.1% | |
| Hangzhou Zhongheng Electric Co Ltd (002364)(002364) | 29.57 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
60.09
2015-04-27
|
4.10
2024-02-08
|
183.5M
2025-01-08
|
0.4M
2015-04-17
|
+10.08%
2024-04-12
|
-50.83%
2015-05-06
|
+43.87%
2024-12
|
-35.12%
2015-05
|
2576 | 48.5% | 48.6% | |
| Western Regions Tourism Development (300859)(300859) | 44.00 | 2025-09-26 | 2020-08-06 |
Tägliche K
Minuten-K
|
50.00
2024-11-08
|
8.63
2020-08-06
|
42.5M
2025-08-11
|
0.0M
2020-08-07
|
+20.01%
2021-02-05
|
-20.01%
2023-04-20
|
+266.96%
2020-08
|
-35.50%
2021-07
|
1235 | 53.0% | 45.7% | |
| Servyou Software Group Co Ltd (603171)(603171) | 49.09 | 2025-09-26 | 2021-06-30 |
Tägliche K
Minuten-K
|
65.50
2025-08-25
|
16.00
2021-06-30
|
33.4M
2024-07-03
|
0.0M
2021-07-01
|
+10.02%
2021-07-05
|
-10.00%
2021-07-26
|
+74.05%
2021-07
|
-25.26%
2024-01
|
1022 | 49.4% | 49.5% | |
| CSPC Innovation Pharmaceutical Co Ltd Class A (300765)(300765) | 47.79 | 2025-09-26 | 2019-03-22 |
Tägliche K
Minuten-K
|
63.31
2025-06-09
|
5.41
2022-04-26
|
77.4M
2021-12-03
|
0.0M
2019-03-25
|
+20.03%
2023-08-25
|
-44.61%
2021-03-29
|
+58.14%
2023-10
|
-47.11%
2021-03
|
1554 | 50.4% | 48.4% | |
| Shandong Boyuan Pharmaceutical (301617) | 75.40 | 2025-09-26 | 2024-12-11 |
Tägliche K
Minuten-K
|
107.66
2024-12-11
|
34.87
2025-06-03
|
19.6M
2024-12-11
|
0.6M
2025-05-12
|
+15.24%
2025-09-09
|
-24.07%
2025-05-19
|
+-36.04%
2024-12
|
-36.04%
2024-12
|
185 | 48.1% | 49.2% | |
| Shanghai Rongtai Health Technology Corp Ltd (603579)(603579) | 34.86 | 2025-09-26 | 2017-01-11 |
Tägliche K
Minuten-K
|
83.70
2018-05-29
|
11.12
2024-09-18
|
42.9M
2025-04-01
|
0.0M
2017-01-11
|
+10.03%
2025-02-20
|
-22.11%
2022-06-15
|
+87.90%
2017-01
|
-28.95%
2018-10
|
2107 | 49.3% | 49.7% | |
| Suzhou Tianmai Thermal Technology Co Ltd (301626)(301626) | 127.00 | 2025-09-26 | 2024-10-24 |
Tägliche K
Minuten-K
|
191.07
2024-10-24
|
62.22
2025-04-09
|
17.5M
2024-10-24
|
0.5M
2025-04-02
|
+17.89%
2025-07-21
|
-20.00%
2025-04-07
|
+10.43%
2024-11
|
-16.00%
2024-12
|
219 | 50.7% | 47.5% | |
| Shenzhen United Winners Laser Co Ltd (688518)(688518) | 25.54 | 2025-09-26 | 2020-06-22 |
Tägliche K
Minuten-K
|
55.78
2021-12-15
|
11.07
2024-02-06
|
49.8M
2020-06-22
|
0.4M
2021-04-07
|
+19.98%
2024-11-05
|
-13.00%
2025-04-07
|
+83.81%
2021-07
|
-34.06%
2024-01
|
1270 | 45.9% | 52.8% | |
| Beijing Jiaxun Feihong Electrical Co Ltd (300213)(300213) | 9.44 | 2025-09-26 | 2015-06-10 |
Tägliche K
Minuten-K
|
26.28
2015-06-18
|
4.26
2024-02-06
|
177.7M
2021-12-31
|
0.0M
2015-06-15
|
+20.06%
2021-12-15
|
-19.58%
2025-04-07
|
+41.33%
2015-10
|
-30.40%
2016-01
|
2409 | 48.9% | 48.0% | |
| Qingyan Environmental Technology Co Ltd (301288)(301288) | 17.12 | 2025-09-26 | 2022-04-22 |
Tägliche K
Minuten-K
|
42.88
2022-04-22
|
9.27
2024-02-08
|
23.3M
2024-08-16
|
0.3M
2023-01-13
|
+20.03%
2024-08-09
|
-24.69%
2022-04-25
|
+31.94%
2023-07
|
-32.70%
2022-04
|
824 | 50.5% | 47.7% | |
| CETC Digital Technology Co Ltd (600850)(600850) | 28.64 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-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% | |
| Shandong Gettop Acoustic Co Ltd (002655)(002655) | 13.41 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
28.50
2015-12-28
|
4.86
2018-10-19
|
141.8M
2020-07-22
|
0.4M
2015-12-24
|
+10.07%
2021-04-23
|
-10.02%
2018-02-06
|
+44.80%
2015-12
|
-32.57%
2024-01
|
2384 | 48.0% | 50.3% | |
| Jiangsu Dongzhu Landscape Co Ltd (603359)(603359) | 8.70 | 2025-09-26 | 2017-09-01 |
Tägliche K
Minuten-K
|
40.00
2017-09-13
|
3.18
2024-07-18
|
129.6M
2025-05-06
|
-
2025-08-26
|
+10.06%
2024-11-08
|
-28.53%
2019-06-10
|
+50.64%
2017-09
|
-29.53%
2019-06
|
1940 | 48.5% | 48.2% | |
| Far East Smarter Energy Co Ltd (600869)(600869) | 7.78 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
14.57
2015-05-08
|
2.66
2024-07-16
|
215.5M
2024-10-29
|
1.8M
2017-12-22
|
+10.11%
2020-03-11
|
-10.06%
2020-01-22
|
+43.96%
2015-04
|
-41.17%
2015-08
|
2519 | 45.5% | 49.8% | |
| Hainan Jinpan Smart Technology Co Ltd (688676)(688676) | 52.92 | 2025-09-26 | 2021-03-09 |
Tägliche K
Minuten-K
|
64.58
2024-05-28
|
13.50
2022-04-27
|
49.3M
2024-12-19
|
0.7M
2023-10-17
|
+20.02%
2021-08-31
|
-20.00%
2025-04-07
|
+57.06%
2021-11
|
-31.38%
2021-03
|
1098 | 48.0% | 51.2% | |