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.000778 | 新兴铸管 | 3.47 | 3.50 | 3.44 | 3.49 | +0.29% | 1.16 | 0.85% |
| 2025-05-30 | sz.000779 | 甘咨询 | 9.22 | 9.26 | 9.07 | 9.12 | -1.29% | 0.66 | 1.54% |
| 2025-05-30 | sz.000782 | 恒申新材 | 4.96 | 4.98 | 4.88 | 4.90 | -1.01% | 0.26 | 1.00% |
| 2025-05-30 | sz.000783 | 长江证券 | 6.41 | 6.43 | 6.35 | 6.41 | -0.30% | 1.89 | 0.52% |
| 2025-05-30 | sz.000785 | 居然智家 | 3.27 | 3.28 | 3.18 | 3.18 | -3.05% | 2.21 | 1.17% |
| 2025-05-30 | sz.000786 | 北新建材 | 27.68 | 27.97 | 27.49 | 27.80 | +0.31% | 2.07 | 0.44% |
| 2025-05-30 | sz.000788 | 北大医药 | 5.70 | 5.82 | 5.69 | 5.73 | 0.00% | 0.60 | 1.69% |
| 2025-05-30 | sz.000789 | 万年青 | 5.29 | 5.45 | 5.29 | 5.39 | +1.47% | 0.43 | 0.99% |
| 2025-05-30 | sz.000790 | 华神科技 | 3.86 | 3.94 | 3.82 | 3.85 | -0.52% | 0.65 | 2.68% |
| 2025-05-30 | sz.000791 | 甘肃能源 | 6.18 | 6.22 | 6.11 | 6.13 | -0.63% | 1.10 | 1.09% |
| 2025-05-30 | sz.000792 | 盐湖股份 | 15.88 | 15.92 | 15.83 | 15.84 | -0.44% | 3.09 | 0.37% |
| 2025-05-30 | sz.000793 | *ST华闻 | 2.61 | 2.62 | 2.59 | 2.61 | -0.76% | 0.35 | 0.69% |
| 2025-05-30 | sz.000795 | 英洛华 | 9.88 | 9.90 | 9.76 | 9.79 | -1.30% | 1.28 | 1.14% |
| 2025-05-30 | sz.000796 | 凯撒旅业 | 3.70 | 3.72 | 3.66 | 3.67 | -0.81% | 0.71 | 1.44% |
| 2025-05-30 | sz.000797 | 中国武夷 | 2.68 | 2.70 | 2.66 | 2.67 | -0.74% | 0.35 | 0.84% |
| 2025-05-30 | sz.000798 | 中水渔业 | 7.23 | 7.32 | 7.17 | 7.18 | -0.55% | 0.41 | 1.54% |
| 2025-05-30 | sz.000799 | 酒鬼酒 | 42.08 | 42.16 | 41.49 | 41.50 | -1.59% | 1.33 | 0.97% |
| 2025-05-30 | sz.000800 | 一汽解放 | 7.35 | 7.36 | 7.14 | 7.14 | -2.97% | 2.61 | 0.73% |
| 2025-05-30 | sz.000801 | 四川九洲 | 15.66 | 16.49 | 15.62 | 16.25 | +3.02% | 8.63 | 5.18% |
| 2025-05-30 | sz.000802 | 北京文化 | 4.61 | 4.74 | 4.56 | 4.58 | -0.65% | 0.83 | 2.50% |
| 2025-05-30 | sz.000803 | 山高环能 | 5.88 | 5.94 | 5.67 | 5.70 | -3.23% | 0.70 | 2.66% |
| 2025-05-30 | sz.000807 | 云铝股份 | 14.25 | 14.38 | 14.11 | 14.23 | -0.82% | 3.38 | 0.67% |
| 2025-05-30 | sz.000809 | 和展能源 | 3.18 | 3.28 | 3.13 | 3.21 | +0.31% | 0.76 | 2.89% |
| 2025-05-30 | sz.000810 | 创维数字 | 11.52 | 11.55 | 11.15 | 11.19 | -3.19% | 1.69 | 1.35% |
| 2025-05-30 | sz.000811 | 冰轮环境 | 9.74 | 9.74 | 9.41 | 9.47 | -3.47% | 2.44 | 2.64% |
| 2025-05-30 | sz.000812 | 陕西金叶 | 4.53 | 4.56 | 4.44 | 4.44 | -2.40% | 0.56 | 1.61% |
| 2025-05-30 | sz.000813 | 德展健康 | 3.26 | 3.37 | 3.25 | 3.29 | +0.61% | 2.22 | 3.09% |
| 2025-05-30 | sz.000815 | 美利云 | 12.10 | 12.17 | 11.80 | 11.92 | -2.13% | 2.77 | 3.34% |
| 2025-05-30 | sz.000816 | 智慧农业 | 3.17 | 3.17 | 3.08 | 3.09 | -2.83% | 1.63 | 3.64% |
| 2025-05-30 | sz.000818 | 航锦科技 | 22.84 | 22.89 | 22.00 | 22.10 | -3.16% | 4.54 | 3.01% |
| 2025-05-30 | sz.000819 | 岳阳兴长 | 14.36 | 14.36 | 14.14 | 14.15 | -1.25% | 0.28 | 0.56% |
| 2025-05-30 | sz.000820 | *ST节能 | 2.85 | 2.88 | 2.77 | 2.80 | -4.11% | 0.46 | 5.56% |
| 2025-05-30 | sz.000821 | ST京机 | 10.96 | 11.00 | 10.80 | 10.83 | -1.62% | 0.61 | 0.93% |
| 2025-05-30 | sz.000822 | 山东海化 | 5.68 | 5.69 | 5.57 | 5.58 | -1.93% | 0.92 | 1.83% |
| 2025-05-30 | sz.000823 | 超声电子 | 10.42 | 10.46 | 10.23 | 10.26 | -1.91% | 0.95 | 1.73% |
| 2025-05-30 | sz.000825 | 太钢不锈 | 3.57 | 3.59 | 3.55 | 3.56 | -0.28% | 0.75 | 0.37% |
| 2025-05-30 | sz.000826 | *ST启环 | 2.51 | 2.51 | 2.36 | 2.44 | +7.02% | 11.48 | 32.56% |
| 2025-05-30 | sz.000828 | 东莞控股 | 10.16 | 10.24 | 10.14 | 10.20 | +0.10% | 0.39 | 0.37% |
| 2025-05-30 | sh.688576 | 西山科技 | 62.37 | 62.97 | 62.04 | 62.06 | -0.90% | 0.13 | 0.93% |
| 2025-05-30 | sh.688577 | 浙海德曼 | 43.39 | 43.76 | 41.99 | 42.09 | -2.75% | 0.42 | 0.88% |
| 2025-05-30 | sh.688578 | 艾力斯 | 94.28 | 98.75 | 94.28 | 97.26 | +2.51% | 6.49 | 1.48% |
| 2025-05-30 | sh.688579 | 地纬智能 | 9.84 | 10.04 | 9.65 | 9.70 | -0.20% | 1.04 | 2.63% |
| 2025-05-30 | sh.688580 | 伟思医疗 | 46.56 | 46.95 | 45.33 | 45.49 | -3.12% | 1.14 | 2.55% |
| 2025-05-30 | sh.688581 | 安杰思 | 62.87 | 64.12 | 62.31 | 62.73 | -1.29% | 0.39 | 1.45% |
| 2025-05-30 | sh.688582 | 芯动联科 | 67.47 | 67.60 | 65.87 | 66.79 | -0.04% | 2.94 | 1.78% |
| 2025-05-30 | sh.688584 | 上海合晶 | 17.30 | 17.35 | 16.97 | 17.09 | -1.09% | 0.49 | 0.84% |
| 2025-05-30 | sh.688585 | 上纬新材 | 7.41 | 7.41 | 7.15 | 7.17 | -2.85% | 0.17 | 0.57% |
| 2025-05-30 | sh.688586 | 江航装备 | 10.12 | 10.25 | 10.07 | 10.17 | 0.00% | 0.76 | 0.94% |
| 2025-05-30 | sh.688588 | 凌志软件 | 13.40 | 13.49 | 13.18 | 13.22 | -2.19% | 0.93 | 1.73% |
| 2025-05-30 | sh.688589 | 力合微 | 20.68 | 20.75 | 20.39 | 20.40 | -1.82% | 0.37 | 1.25% |
| 2025-05-30 | sh.688590 | 新致软件 | 21.31 | 21.31 | 20.57 | 20.86 | -2.02% | 1.05 | 1.91% |
| 2025-05-30 | sh.688591 | 泰凌微 | 34.56 | 34.66 | 33.71 | 33.92 | -2.52% | 1.39 | 2.46% |
| 2025-05-30 | sh.688592 | 司南导航 | 34.71 | 34.89 | 33.65 | 34.15 | -1.51% | 0.89 | 6.88% |
| 2025-05-30 | sh.688593 | 新相微 | 16.01 | 16.09 | 15.59 | 15.63 | -2.31% | 0.34 | 0.68% |
| 2025-05-30 | sh.688595 | 芯海科技 | 36.54 | 36.58 | 35.56 | 35.76 | -3.01% | 0.86 | 1.69% |
| 2025-05-30 | sh.688596 | 正帆科技 | 35.28 | 35.28 | 34.57 | 34.59 | -1.66% | 0.67 | 0.65% |
| 2025-05-30 | sh.688597 | 煜邦电力 | 7.82 | 7.82 | 7.58 | 7.60 | -2.15% | 0.29 | 1.13% |
| 2025-05-30 | sh.688598 | 金博股份 | 24.11 | 24.18 | 23.26 | 23.50 | -3.29% | 1.05 | 2.17% |
| 2025-05-30 | sh.688599 | 天合光能 | 13.40 | 13.54 | 13.26 | 13.40 | -0.81% | 2.16 | 0.74% |
| 2025-05-30 | sh.688600 | 皖仪科技 | 21.11 | 21.41 | 20.36 | 20.40 | -4.97% | 0.78 | 2.79% |
| 2025-05-30 | sh.688601 | 力芯微 | 35.50 | 35.51 | 34.10 | 34.37 | -3.48% | 0.81 | 1.73% |
| 2025-05-30 | sh.688602 | 康鹏科技 | 8.34 | 8.70 | 8.15 | 8.28 | -0.96% | 1.19 | 5.58% |
| 2025-05-30 | sh.688603 | 天承科技 | 40.91 | 42.47 | 40.91 | 42.18 | +2.03% | 0.62 | 3.20% |
| 2025-05-30 | sh.688606 | 奥泰生物 | 62.24 | 62.94 | 61.62 | 62.24 | +0.06% | 0.52 | 1.01% |
| 2025-05-30 | sh.688607 | 康众医疗 | 18.04 | 18.12 | 17.80 | 18.02 | -0.28% | 0.18 | 1.11% |
| 2025-05-30 | sh.688608 | 恒玄科技 | 279.93 | 283.86 | 275.90 | 278.99 | -0.34% | 6.10 | 1.29% |
| 2025-05-30 | sh.688609 | 九联科技 | 10.40 | 10.40 | 10.11 | 10.16 | -2.87% | 1.00 | 1.96% |
| 2025-05-30 | sh.688610 | 埃科光电 | 35.67 | 35.86 | 35.12 | 35.20 | -1.84% | 0.07 | 0.48% |
| 2025-05-30 | sh.688611 | 杭州柯林 | 30.18 | 30.33 | 29.59 | 29.87 | -1.42% | 0.51 | 1.11% |
| 2025-05-30 | sh.688612 | 威迈斯 | 24.98 | 25.15 | 24.25 | 24.39 | -3.17% | 0.50 | 0.80% |
| 2025-05-30 | sh.688613 | 奥精医疗 | 18.82 | 19.68 | 18.60 | 18.93 | +0.48% | 1.68 | 6.40% |
| 2025-05-30 | sh.688615 | 合合信息 | 110.62 | 110.87 | 107.77 | 108.61 | -2.57% | 1.04 | 2.42% |
| 2025-05-30 | sh.688616 | 西力科技 | 11.08 | 11.21 | 10.97 | 11.02 | -1.49% | 0.16 | 0.81% |
| 2025-05-30 | sh.688617 | 惠泰医疗 | 277.08 | 282.87 | 272.26 | 272.26 | -2.10% | 4.65 | 1.19% |
| 2025-05-30 | sh.688618 | 三旺通信 | 21.66 | 21.75 | 21.17 | 21.28 | -2.41% | 0.21 | 0.91% |
| 2025-05-30 | sh.688619 | 罗普特 | 10.05 | 10.09 | 9.88 | 9.95 | -0.99% | 0.15 | 0.81% |
| 2025-05-30 | sh.688620 | 安凯微 | 12.22 | 12.28 | 11.59 | 11.66 | -5.05% | 1.50 | 5.58% |
| 2025-05-30 | sh.688621 | 阳光诺和 | 52.94 | 59.80 | 52.15 | 55.64 | +5.08% | 5.35 | 8.63% |
| 2025-05-30 | sh.688622 | *ST禾信 | 81.36 | 83.28 | 80.34 | 81.01 | -1.12% | 0.33 | 0.57% |
| 2025-05-30 | sh.688623 | 双元科技 | 60.02 | 61.02 | 59.86 | 60.35 | -0.40% | 0.15 | 1.31% |
| 2025-05-30 | sh.688625 | 呈和科技 | 32.17 | 33.08 | 31.84 | 32.50 | +0.53% | 0.33 | 0.53% |
| 2025-05-30 | sh.688626 | 翔宇医疗 | 37.15 | 39.28 | 36.99 | 37.70 | +1.12% | 1.16 | 1.87% |
| 2025-05-30 | sh.688627 | 精智达 | 78.21 | 79.27 | 77.49 | 77.58 | -1.48% | 0.55 | 0.98% |
| 2025-05-30 | sh.688628 | 优利德 | 32.73 | 32.85 | 32.19 | 32.28 | -1.70% | 0.23 | 0.60% |
| 2025-05-30 | sh.688629 | 华丰科技 | 51.29 | 51.29 | 48.52 | 49.07 | -4.59% | 4.73 | 5.38% |
| 2025-05-30 | sh.688630 | 芯碁微装 | 72.52 | 74.11 | 71.91 | 73.55 | +1.01% | 1.74 | 1.79% |
| 2025-05-30 | sh.688631 | 莱斯信息 | 81.55 | 86.56 | 80.40 | 85.50 | +4.55% | 4.92 | 9.18% |
| 2025-05-30 | sh.688633 | 星球石墨 | 29.13 | 29.13 | 27.66 | 28.05 | -3.07% | 0.36 | 0.87% |
| 2025-05-30 | sh.688636 | 智明达 | 27.76 | 28.46 | 27.38 | 27.88 | +0.43% | 0.74 | 1.57% |
| 2025-05-30 | sh.688638 | 誉辰智能 | 31.36 | 31.36 | 30.81 | 30.89 | -0.74% | 0.11 | 1.37% |
| 2025-05-30 | sh.688639 | 华恒生物 | 31.25 | 31.61 | 30.80 | 30.82 | -1.21% | 0.96 | 1.22% |
| 2025-05-30 | sh.688646 | ST逸飞 | 26.11 | 26.15 | 25.68 | 25.82 | -1.07% | 0.29 | 1.93% |
| 2025-05-30 | sh.688648 | 中邮科技 | 66.04 | 69.62 | 63.50 | 67.15 | -1.94% | 7.34 | 16.69% |
| 2025-05-30 | sh.688651 | 盛邦安全 | 33.97 | 33.97 | 32.67 | 32.81 | -3.78% | 0.28 | 2.73% |
| 2025-05-30 | sh.688652 | 京仪装备 | 54.82 | 54.89 | 53.28 | 53.65 | -2.38% | 0.53 | 0.96% |
| 2025-05-30 | sh.688653 | 康希通信 | 11.55 | 11.56 | 11.32 | 11.33 | -2.58% | 0.49 | 1.40% |
| 2025-05-30 | sh.688655 | 迅捷兴 | 21.07 | 21.11 | 19.91 | 20.18 | -4.45% | 1.06 | 3.91% |
| 2025-05-30 | sh.688656 | 浩欧博 | 89.10 | 102.77 | 87.28 | 95.83 | +7.55% | 1.85 | 3.10% |
| 2025-05-30 | sh.688657 | 浩辰软件 | 42.60 | 42.61 | 41.26 | 41.33 | -3.70% | 0.20 | 1.18% |
| 2025-05-30 | sh.688658 | 悦康药业 | 14.20 | 14.53 | 13.88 | 13.93 | -2.25% | 1.41 | 2.23% |
显示 1439601 - 1439700 条，共 5,050,476 条记录