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
2025-05-07 sh.600285 羚锐制药 22.49 22.58 22.25 22.31 -0.04% 0.73 0.56%
2025-05-07 sh.600287 苏豪时尚 4.63 4.67 4.60 4.62 +0.22% 0.15 0.74%
2025-05-07 sh.600288 大恒科技 8.95 9.16 8.86 8.99 +0.67% 1.07 2.72%
2025-05-07 sh.600289 ST信通 5.81 5.95 5.64 5.88 +3.70% 0.95 2.88%
2025-05-07 sh.600292 电投水电 12.55 12.65 12.20 12.29 -1.21% 2.92 3.02%
2025-05-07 sh.600293 三峡新材 3.05 3.25 2.98 3.16 +5.33% 2.16 5.98%
2025-05-07 sh.600295 鄂尔多斯 8.56 8.60 8.43 8.47 -0.44% 0.93 0.52%
2025-05-07 sh.600298 安琪酵母 35.81 36.03 35.34 35.63 0.00% 2.75 0.89%
2025-05-07 sh.600299 安迪苏 9.67 9.76 9.60 9.71 +1.23% 0.98 0.37%
2025-05-06 sz.302132 中航成飞 58.86 59.21 58.09 58.79 +0.82% 4.94 1.42%
2025-05-06 sz.301665 泰禾股份 26.40 27.48 26.40 27.48 +4.40% 2.07 20.84%
2025-05-06 sz.301662 宏工科技 50.76 51.86 50.55 51.84 +2.56% 1.40 17.09%
2025-05-06 sz.301308 江波龙 77.14 80.85 77.03 80.08 +2.79% 5.18 5.62%
2025-05-06 sz.301309 万得凯 23.67 24.09 23.67 23.97 +1.72% 0.32 5.35%
2025-05-06 sz.301310 鑫宏业 35.60 39.92 35.60 39.48 +15.36% 5.15 26.57%
2025-05-06 sz.301311 昆船智能 16.27 16.91 16.27 16.87 +4.06% 0.61 4.20%
2025-05-06 sz.301312 智立方 30.45 31.78 30.44 31.78 +5.05% 0.82 7.19%
2025-05-06 sz.301313 凡拓数创 21.85 22.33 21.62 22.31 +3.24% 0.51 3.48%
2025-05-06 sz.301314 科瑞思 35.56 35.99 35.19 35.83 +2.88% 0.26 4.52%
2025-05-06 sz.301315 威士顿 47.10 47.85 46.54 47.79 +3.41% 1.15 6.50%
2025-05-06 sz.301316 慧博云通 28.95 28.95 28.95 28.95 0.00% 0.00 0.00%
2025-05-06 sz.301317 鑫磊股份 22.08 22.61 22.08 22.58 +3.70% 0.93 9.09%
2025-05-06 sz.301318 维海德 30.52 31.12 29.85 31.05 +3.32% 1.46 8.04%
2025-05-06 sz.301319 唯特偶 23.97 24.59 23.80 24.43 +3.61% 1.02 7.46%
2025-05-06 sz.301320 豪江智能 16.48 17.14 16.48 17.08 +4.31% 0.73 6.32%
2025-05-06 sz.301321 翰博高新 14.39 15.49 14.08 15.08 +7.64% 1.30 5.92%
2025-05-06 sz.301322 绿通科技 23.42 24.91 23.42 24.58 +5.47% 0.57 2.49%
2025-05-06 sz.301323 新莱福 37.32 38.50 37.32 38.50 +3.67% 0.80 3.09%
2025-05-06 sz.301325 曼恩斯特 52.01 54.10 52.01 54.08 +4.00% 2.12 6.87%
2025-05-06 sz.301326 捷邦科技 59.29 60.90 57.60 60.86 +3.68% 0.83 5.20%
2025-05-06 sz.301327 华宝新能 46.13 46.21 45.69 46.13 +1.24% 0.86 3.81%
2025-05-06 sz.301328 维峰电子 38.51 39.51 38.33 39.45 +3.47% 0.83 6.16%
2025-05-06 sz.301329 信音电子 18.75 19.06 18.57 18.98 +2.44% 0.39 3.38%
2025-05-06 sz.301330 熵基科技 23.17 23.65 23.01 23.57 +2.86% 1.20 5.51%
2025-05-06 sz.301331 恩威医药 25.21 25.45 24.96 25.27 +1.02% 0.36 4.24%
2025-05-06 sz.301332 德尔玛 9.85 9.97 9.85 9.97 +1.61% 0.49 1.85%
2025-05-06 sz.301333 诺思格 44.75 45.83 44.45 45.80 +3.26% 0.98 3.76%
2025-05-06 sz.301335 天元宠物 24.35 24.76 23.90 24.75 +2.85% 1.86 15.24%
2025-05-06 sz.301336 趣睡科技 69.11 77.69 65.80 74.71 +10.28% 4.76 25.60%
2025-05-06 sz.301337 亚华电子 26.98 31.15 26.67 30.15 +13.35% 1.97 17.19%
2025-05-06 sz.301338 凯格精机 35.96 36.58 35.69 36.58 +3.40% 1.26 10.08%
2025-05-06 sz.301339 通行宝 15.85 15.94 15.62 15.84 +0.89% 1.72 6.30%
2025-05-06 sz.301345 涛涛车业 59.95 61.30 59.21 61.29 +3.08% 0.73 4.07%
2025-05-06 sz.301348 蓝箭电子 18.91 19.64 18.91 19.62 +4.56% 1.29 4.29%
2025-05-06 sz.301349 信德新材 35.00 35.49 34.51 35.49 +2.28% 0.55 3.70%
2025-05-06 sz.301353 普莱得 22.28 22.75 22.12 22.65 +2.45% 0.39 5.35%
2025-05-06 sz.301355 南王科技 10.79 11.03 10.75 11.01 +2.21% 0.46 4.18%
2025-05-06 sz.301356 天振股份 15.38 16.24 15.38 16.18 +5.20% 0.37 4.26%
2025-05-06 sz.301357 北方长龙 33.36 34.45 33.00 34.25 +3.13% 1.23 15.40%
2025-05-06 sz.301358 湖南裕能 27.70 29.78 27.68 29.75 +7.78% 4.60 4.11%
2025-05-06 sz.301359 东南电子 18.99 19.14 18.76 19.08 +2.10% 0.74 10.55%
2025-05-06 sz.301360 荣旗科技 44.66 45.58 44.66 45.51 +2.46% 0.35 2.73%
2025-05-06 sz.301361 众智科技 30.31 31.52 30.31 31.49 +4.18% 0.83 9.17%
2025-05-06 sz.301363 美好医疗 16.88 17.24 16.80 17.24 +2.71% 0.98 3.65%
2025-05-06 sz.301365 矩阵股份 16.75 17.24 16.59 17.13 +3.26% 0.57 7.01%
2025-05-06 sz.301366 一博科技 32.67 33.83 32.30 33.82 +4.89% 1.44 5.58%
2025-05-06 sz.301367 瑞迈特 74.65 78.96 74.65 77.62 +6.71% 1.97 4.48%
2025-05-06 sz.301368 丰立智能 72.41 73.07 70.41 72.80 +2.04% 5.81 12.56%
2025-05-06 sz.301369 联动科技 47.47 48.15 47.04 48.10 +2.89% 0.42 3.62%
2025-05-06 sz.301370 国科恒泰 9.95 10.02 9.89 10.01 +1.82% 0.36 1.10%
2025-05-06 sz.301371 敷尔佳 23.59 23.89 23.18 23.89 +1.43% 0.51 2.72%
2025-05-06 sz.301372 科净源 19.22 20.39 19.00 19.97 +6.51% 1.07 13.11%
2025-05-06 sz.301373 凌玮科技 28.19 29.01 28.19 28.96 +2.95% 0.35 3.06%
2025-05-06 sz.301376 致欧科技 17.66 18.03 17.55 18.00 +2.79% 0.37 1.06%
2025-05-06 sz.301377 鼎泰高科 26.48 28.28 26.11 27.97 +7.16% 2.31 11.68%
2025-05-06 sz.301378 通达海 25.51 26.43 25.50 26.26 +3.84% 0.48 4.16%
2025-05-06 sz.301379 天山电子 21.23 21.39 20.88 21.19 +0.23% 1.88 6.91%
2025-05-06 sz.301380 挖金客 31.91 32.76 31.48 32.70 +3.22% 1.54 10.88%
2025-05-06 sz.301381 赛维时代 20.17 20.54 20.04 20.53 +2.47% 0.50 1.27%
2025-05-06 sz.301382 蜂助手 30.70 32.59 30.51 31.92 +5.38% 9.54 17.05%
2025-05-06 sz.301383 天键股份 37.31 38.43 37.16 38.39 +3.38% 1.24 4.62%
2025-05-06 sz.301386 未来电器 20.00 20.29 20.00 20.27 +1.97% 0.35 3.94%
2025-05-06 sz.301387 光大同创 42.53 42.73 39.20 40.34 +0.35% 5.84 34.20%
2025-05-06 sz.301388 欣灵电气 22.08 22.59 21.81 22.55 +3.80% 0.35 5.61%
2025-05-06 sz.301389 隆扬电子 19.54 20.40 19.30 20.39 +5.51% 2.34 14.26%
2025-05-06 sz.301390 经纬股份 32.63 33.56 32.63 33.48 +3.04% 0.29 3.02%
2025-05-06 sz.301391 卡莱特 34.75 35.55 34.75 35.53 +2.18% 0.29 1.69%
2025-05-06 sz.301392 汇成真空 126.61 126.65 120.53 123.69 -0.74% 2.21 7.98%
2025-05-06 sz.301393 昊帆生物 46.86 48.59 46.48 48.07 +2.58% 1.31 6.75%
2025-05-06 sz.301395 仁信新材 10.36 10.50 10.36 10.50 +2.01% 0.39 2.84%
2025-05-06 sz.301396 宏景科技 61.54 64.69 59.99 61.02 +0.79% 13.43 30.95%
2025-05-06 sz.301397 溯联股份 27.49 27.89 26.76 27.85 +2.04% 1.12 5.63%
2025-05-06 sz.301398 星源卓镁 37.65 38.50 36.81 38.49 +2.43% 1.12 8.74%
2025-05-06 sz.301399 英特科技 16.13 16.20 15.79 16.17 +3.49% 0.35 3.99%
2025-05-06 sz.301408 华人健康 11.47 11.53 11.28 11.50 +1.13% 0.58 3.35%
2025-05-06 sz.301413 安培龙 96.63 97.21 94.64 96.57 +0.49% 2.56 5.05%
2025-05-06 sz.301418 协昌科技 31.92 32.54 31.92 32.54 +2.49% 0.28 2.95%
2025-05-06 sz.301419 阿莱德 25.57 26.12 25.36 25.94 +2.69% 0.74 6.95%
2025-05-06 sz.301421 波长光电 49.98 51.18 49.60 51.07 +2.12% 1.80 7.65%
2025-05-06 sz.301428 世纪恒通 37.10 38.17 36.90 37.99 +4.27% 1.55 6.74%
2025-05-06 sz.301429 森泰股份 16.48 16.93 16.48 16.92 +3.31% 0.27 3.67%
2025-05-06 sz.301439 泓淋电力 14.25 14.88 14.23 14.82 +4.67% 0.92 3.37%
2025-05-06 sz.301446 福事特 21.60 22.27 21.25 22.12 +3.48% 0.36 5.12%
2025-05-06 sz.301448 开创电气 19.99 20.61 19.93 20.61 +4.63% 0.51 5.17%
2025-05-06 sz.301456 盘古智能 22.22 22.73 22.22 22.67 +2.19% 0.27 1.99%
2025-05-06 sz.301458 钧崴电子 30.76 31.25 30.40 31.19 +3.36% 1.22 6.44%
2025-05-06 sz.301459 丰茂股份 38.29 40.09 38.26 40.09 +5.08% 1.09 10.66%
2025-05-06 sz.301468 博盈特焊 20.82 21.19 20.82 21.15 +1.71% 0.20 1.19%
2025-05-06 sz.301469 恒达新材 23.43 23.90 23.43 23.90 +2.06% 0.19 1.69%
2025-05-06 sz.301479 弘景光电 96.21 100.23 96.21 99.99 +1.51% 4.42 22.37%
显示 1441201 - 1441300 条，共 1,446,324 条记录