交易历史
| 日期 | 股票代码 | 股票名称 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-30 | sz.000612 | 焦作万方 | 7.35 | 7.36 | 7.27 | 7.29 | -1.35% | 1.25 | 1.44% |
| 2025-05-30 | sz.000615 | *ST美谷 | 2.63 | 2.66 | 2.59 | 2.65 | +0.64% | 0.26 | 1.10% |
| 2025-05-30 | sz.000617 | 中油资本 | 6.78 | 6.85 | 6.69 | 6.70 | -2.58% | 7.88 | 0.91% |
| 2025-05-30 | sz.000619 | 海螺新材 | 6.17 | 6.20 | 6.12 | 6.13 | -0.81% | 0.32 | 1.45% |
| 2025-05-30 | sz.000620 | 盈新发展 | 1.68 | 1.70 | 1.66 | 1.67 | -0.60% | 0.87 | 1.12% |
| 2025-05-30 | sz.000623 | 吉林敖东 | 15.88 | 16.01 | 15.82 | 15.96 | +0.31% | 1.32 | 0.68% |
| 2025-05-30 | sz.000625 | 长安汽车 | 12.12 | 12.14 | 12.00 | 12.02 | -1.44% | 6.07 | 0.59% |
| 2025-05-30 | sz.000626 | 远大控股 | 6.41 | 6.45 | 6.32 | 6.38 | -0.62% | 0.37 | 1.15% |
| 2025-05-30 | sz.000628 | 高新发展 | 44.92 | 44.92 | 43.83 | 44.03 | -2.15% | 2.13 | 2.51% |
| 2025-05-30 | sz.000629 | 钒钛股份 | 2.55 | 2.56 | 2.50 | 2.50 | -2.34% | 2.44 | 1.04% |
| 2025-05-30 | sz.000630 | 铜陵有色 | 3.04 | 3.06 | 3.02 | 3.04 | -0.31% | 2.62 | 0.78% |
| 2025-05-30 | sz.000631 | 顺发恒能 | 2.88 | 2.91 | 2.86 | 2.89 | 0.00% | 0.22 | 0.32% |
| 2025-05-30 | sz.000632 | ST三木 | 3.64 | 3.67 | 3.55 | 3.59 | -1.10% | 0.62 | 3.72% |
| 2025-05-30 | sz.000633 | 合金投资 | 6.60 | 6.61 | 6.28 | 6.32 | -4.24% | 1.32 | 5.36% |
| 2025-05-30 | sz.000635 | 英力特 | 8.55 | 8.60 | 8.33 | 8.38 | -1.99% | 0.41 | 1.61% |
| 2025-05-30 | sz.000636 | 风华高科 | 13.27 | 13.37 | 13.13 | 13.21 | -0.45% | 1.07 | 0.69% |
| 2025-05-30 | sz.000637 | 茂化实华 | 3.82 | 3.86 | 3.79 | 3.80 | -0.52% | 0.44 | 3.14% |
| 2025-05-30 | sz.000638 | *ST万方 | 4.54 | 4.86 | 4.54 | 4.80 | +2.56% | 1.03 | 7.12% |
| 2025-05-30 | sz.000639 | ST西王 | 3.43 | 3.48 | 3.31 | 3.35 | -0.59% | 3.91 | 10.71% |
| 2025-05-30 | sz.000650 | 仁和药业 | 5.36 | 5.43 | 5.35 | 5.41 | +0.72% | 1.07 | 1.45% |
| 2025-05-30 | sz.000651 | 格力电器 | 43.05 | 43.49 | 42.85 | 43.38 | +0.78% | 14.75 | 0.58% |
| 2025-05-30 | sz.000652 | 泰达股份 | 3.88 | 4.03 | 3.85 | 3.86 | -3.47% | 1.97 | 3.39% |
| 2025-05-30 | sz.000655 | 金岭矿业 | 6.76 | 6.81 | 6.69 | 6.77 | 0.00% | 0.29 | 0.71% |
| 2025-05-30 | sz.000656 | *ST金科 | 1.51 | 1.52 | 1.49 | 1.49 | -1.32% | 0.95 | 1.19% |
| 2025-05-30 | sz.000657 | 中钨高新 | 11.14 | 11.25 | 10.93 | 11.16 | -0.26% | 3.67 | 2.62% |
| 2025-05-30 | sh.688178 | 万德斯 | 25.00 | 25.38 | 24.51 | 24.66 | -1.32% | 0.46 | 2.18% |
| 2025-05-30 | sz.000659 | 珠海中富 | 3.23 | 3.29 | 3.20 | 3.23 | -0.31% | 0.64 | 1.54% |
| 2025-05-30 | sz.000661 | 长春高新 | 101.98 | 102.65 | 100.96 | 102.10 | -0.01% | 3.89 | 0.93% |
| 2025-05-30 | sz.000663 | 永安林业 | 6.60 | 6.65 | 6.34 | 6.40 | -2.74% | 1.12 | 5.71% |
| 2025-05-30 | sz.000665 | 湖北广电 | 5.06 | 5.10 | 4.97 | 4.97 | -1.58% | 1.48 | 2.59% |
| 2025-05-30 | sz.000668 | 荣丰控股 | 7.57 | 8.01 | 7.57 | 7.94 | +4.06% | 0.48 | 4.15% |
| 2025-05-30 | sz.000669 | ST金鸿 | 2.25 | 2.30 | 2.22 | 2.26 | -0.44% | 0.48 | 3.10% |
| 2025-05-30 | sz.000670 | 盈方微 | 7.00 | 7.02 | 6.69 | 6.70 | -5.37% | 3.43 | 7.01% |
| 2025-05-30 | sz.000672 | 上峰材料 | 7.95 | 8.12 | 7.95 | 8.11 | +1.76% | 0.56 | 0.72% |
| 2025-05-30 | sz.000676 | 智度股份 | 8.50 | 8.58 | 8.22 | 8.26 | -3.62% | 3.98 | 3.77% |
| 2025-05-30 | sz.000677 | ST海龙 | 6.03 | 6.50 | 5.93 | 6.35 | +5.31% | 8.13 | 15.09% |
| 2025-05-30 | sz.000678 | 襄阳轴承 | 16.67 | 16.67 | 15.50 | 15.60 | -8.45% | 11.80 | 16.00% |
| 2025-05-30 | sz.000679 | 大连友谊 | 6.37 | 6.38 | 6.24 | 6.24 | -1.73% | 0.27 | 1.22% |
| 2025-05-30 | sz.000680 | 山推股份 | 8.92 | 9.12 | 8.82 | 9.05 | +1.22% | 2.70 | 2.27% |
| 2025-05-30 | sz.000681 | 视觉中国 | 20.14 | 20.27 | 19.72 | 19.79 | -2.17% | 3.82 | 2.84% |
| 2025-05-30 | sz.000682 | 东方电子 | 9.28 | 9.30 | 9.14 | 9.15 | -1.39% | 0.65 | 0.53% |
| 2025-05-30 | sz.000683 | 博源化工 | 4.75 | 4.77 | 4.73 | 4.74 | -0.40% | 0.86 | 0.52% |
| 2025-05-30 | sz.000685 | 中山公用 | 8.45 | 8.47 | 8.41 | 8.45 | 0.00% | 0.40 | 0.38% |
| 2025-05-30 | sz.000686 | 东北证券 | 7.22 | 7.25 | 7.18 | 7.24 | +0.27% | 0.94 | 0.55% |
| 2025-05-30 | sz.000688 | 国城矿业 | 12.28 | 12.29 | 11.93 | 11.97 | -2.91% | 0.53 | 0.39% |
| 2025-05-30 | sz.000690 | 宝新能源 | 4.31 | 4.33 | 4.23 | 4.25 | -0.69% | 1.18 | 1.26% |
| 2025-05-30 | sz.000691 | 亚太实业 | 3.68 | 3.79 | 3.61 | 3.69 | -0.63% | 0.94 | 6.05% |
| 2025-05-30 | sz.000692 | 惠天热电 | 3.51 | 3.61 | 3.46 | 3.47 | -1.14% | 0.40 | 2.11% |
| 2025-05-30 | sz.000695 | 滨海能源 | 14.00 | 15.62 | 13.65 | 14.45 | -1.16% | 7.81 | 23.82% |
| 2025-05-30 | sz.000698 | ST沈化 | 3.73 | 3.75 | 3.66 | 3.67 | -1.61% | 0.42 | 1.44% |
| 2025-05-30 | sz.000700 | 模塑科技 | 7.38 | 7.40 | 7.07 | 7.15 | -4.32% | 2.43 | 3.59% |
| 2025-05-30 | sz.000701 | 厦门信达 | 5.50 | 5.51 | 5.39 | 5.49 | -0.18% | 0.85 | 2.35% |
| 2025-05-30 | sz.000702 | 正虹科技 | 6.90 | 7.10 | 6.84 | 6.90 | +0.15% | 0.90 | 4.82% |
| 2025-05-30 | sz.000703 | 恒逸石化 | 6.00 | 6.02 | 5.96 | 5.96 | -0.99% | 0.46 | 0.21% |
| 2025-05-30 | sz.000705 | 浙江震元 | 8.44 | 8.67 | 8.38 | 8.44 | 0.00% | 1.32 | 5.47% |
| 2025-05-30 | sz.000707 | 双环科技 | 6.11 | 6.12 | 6.07 | 6.07 | -0.64% | 0.21 | 0.73% |
| 2025-05-30 | sz.000708 | 中信特钢 | 11.08 | 11.28 | 11.05 | 11.21 | +0.98% | 1.51 | 0.26% |
| 2025-05-30 | sz.000709 | 河钢股份 | 2.15 | 2.18 | 2.13 | 2.16 | 0.00% | 1.96 | 0.87% |
| 2025-05-30 | sz.000710 | 贝瑞基因 | 14.26 | 15.02 | 14.17 | 14.64 | +1.31% | 6.86 | 14.30% |
| 2025-05-30 | sz.000711 | ST京蓝 | 1.78 | 1.85 | 1.78 | 1.82 | +1.68% | 0.91 | 2.18% |
| 2025-05-30 | sz.000712 | 锦龙股份 | 12.10 | 12.24 | 12.03 | 12.11 | -0.82% | 1.97 | 1.82% |
| 2025-05-30 | sz.000713 | 国投丰乐 | 6.96 | 7.05 | 6.94 | 6.95 | -0.43% | 0.80 | 1.87% |
| 2025-05-30 | sz.000715 | 中兴商业 | 5.56 | 5.59 | 5.43 | 5.48 | -1.79% | 0.79 | 2.66% |
| 2025-05-30 | sz.000716 | 黑芝麻 | 6.52 | 6.69 | 6.48 | 6.50 | -1.06% | 2.12 | 4.51% |
| 2025-05-30 | sz.000717 | 中南股份 | 2.55 | 2.55 | 2.49 | 2.50 | -1.57% | 0.37 | 0.60% |
| 2025-05-30 | sz.000718 | 苏宁环球 | 2.09 | 2.10 | 2.07 | 2.07 | -0.93% | 0.35 | 0.72% |
| 2025-05-30 | sz.000719 | 中原传媒 | 12.26 | 12.49 | 12.21 | 12.28 | +0.08% | 1.12 | 1.30% |
| 2025-05-30 | sz.000720 | 新能泰山 | 3.45 | 3.45 | 3.35 | 3.37 | -2.32% | 0.32 | 0.75% |
| 2025-05-30 | sz.000721 | 西安饮食 | 8.70 | 8.77 | 8.64 | 8.65 | -0.92% | 0.66 | 1.48% |
| 2025-05-30 | sz.000722 | 湖南发展 | 13.07 | 13.30 | 12.80 | 12.98 | +1.16% | 5.50 | 9.07% |
| 2025-05-30 | sz.000723 | 美锦能源 | 4.24 | 4.26 | 4.18 | 4.19 | -1.64% | 1.13 | 0.61% |
| 2025-05-30 | sz.000725 | 京东方A | 3.79 | 3.79 | 3.75 | 3.75 | -1.30% | 13.27 | 0.94% |
| 2025-05-30 | sz.000726 | 鲁泰A | 6.12 | 6.19 | 6.10 | 6.12 | -0.16% | 0.48 | 1.29% |
| 2025-05-30 | sz.000727 | 冠捷科技 | 2.40 | 2.41 | 2.33 | 2.33 | -2.92% | 1.44 | 1.35% |
| 2025-05-30 | sz.000728 | 国元证券 | 7.41 | 7.42 | 7.34 | 7.39 | -0.53% | 1.59 | 0.48% |
| 2025-05-30 | sz.000729 | 燕京啤酒 | 13.73 | 13.90 | 13.68 | 13.76 | -0.21% | 2.83 | 0.80% |
| 2025-05-30 | sz.000731 | 四川美丰 | 6.59 | 6.61 | 6.56 | 6.58 | -0.29% | 0.21 | 0.54% |
| 2025-05-30 | sz.000733 | 振华科技 | 46.04 | 46.20 | 45.53 | 45.75 | -0.61% | 3.91 | 1.53% |
| 2025-05-30 | sz.000735 | 罗牛山 | 5.56 | 5.72 | 5.54 | 5.63 | +1.07% | 1.48 | 2.26% |
| 2025-05-30 | sz.000736 | 中交地产 | 4.56 | 4.75 | 4.52 | 4.60 | +0.44% | 1.13 | 3.37% |
| 2025-05-30 | sz.000737 | 北方铜业 | 8.87 | 8.88 | 8.64 | 8.72 | -2.00% | 3.39 | 2.17% |
| 2025-05-30 | sz.000738 | 航发控制 | 19.33 | 20.10 | 19.28 | 19.28 | +0.52% | 9.04 | 3.46% |
| 2025-05-30 | sz.000739 | 普洛药业 | 13.39 | 13.72 | 13.34 | 13.54 | +0.57% | 2.05 | 1.25% |
| 2025-05-30 | sz.000750 | 国海证券 | 3.73 | 3.73 | 3.69 | 3.72 | 0.00% | 1.69 | 0.78% |
| 2025-05-30 | sz.000751 | 锌业股份 | 2.98 | 2.99 | 2.93 | 2.94 | -1.34% | 0.29 | 0.69% |
| 2025-05-30 | sz.000752 | *ST西发 | 8.50 | 8.66 | 8.47 | 8.56 | +0.59% | 0.18 | 0.79% |
| 2025-05-30 | sz.000753 | 漳州发展 | 5.02 | 5.10 | 4.99 | 5.01 | -0.79% | 1.15 | 2.30% |
| 2025-05-30 | sh.688253 | 英诺特 | 32.49 | 32.76 | 31.87 | 32.11 | -1.65% | 0.47 | 2.10% |
| 2025-05-30 | sz.000755 | 山西高速 | 4.85 | 4.88 | 4.82 | 4.87 | +0.60% | 0.28 | 0.37% |
| 2025-05-30 | sz.000756 | 新华制药 | 14.77 | 15.72 | 14.77 | 15.13 | +1.66% | 5.48 | 7.17% |
| 2025-05-30 | sz.000757 | 浩物股份 | 4.62 | 4.63 | 4.42 | 4.45 | -2.84% | 0.84 | 3.49% |
| 2025-05-30 | sz.000758 | 中色股份 | 4.74 | 4.75 | 4.69 | 4.71 | -0.83% | 0.64 | 0.68% |
| 2025-05-30 | sz.000759 | 中百集团 | 8.19 | 8.21 | 8.01 | 8.04 | -2.43% | 4.10 | 7.75% |
| 2025-05-30 | sz.000761 | 本钢板材 | 4.19 | 4.19 | 4.12 | 4.15 | -0.95% | 0.58 | 0.38% |
| 2025-05-30 | sz.000762 | 西藏矿业 | 18.46 | 18.47 | 18.18 | 18.21 | -1.46% | 0.84 | 0.89% |
| 2025-05-30 | sz.000766 | 通化金马 | 20.56 | 20.64 | 20.26 | 20.34 | -0.78% | 3.14 | 1.60% |
| 2025-05-30 | sz.000767 | 晋控电力 | 3.00 | 3.03 | 2.90 | 2.91 | -2.68% | 1.87 | 2.18% |
| 2025-05-30 | sz.000768 | 中航西飞 | 24.86 | 25.11 | 24.71 | 24.89 | -0.28% | 5.84 | 0.84% |
| 2025-05-30 | sz.000776 | 广发证券 | 15.72 | 15.91 | 15.61 | 15.85 | +0.25% | 5.59 | 0.58% |
| 2025-05-30 | sz.000777 | 中核科技 | 20.35 | 20.59 | 19.17 | 19.40 | -5.18% | 7.92 | 10.50% |
显示 1439501 - 1439600 条，共 5,050,476 条记录