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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-06 | sz.300763 | 锦浪科技 | 52.49 | 54.09 | 52.22 | 53.97 | +3.40% | 6.59 | 3.82% |
| 2025-05-06 | sz.300765 | 新诺威 | 41.61 | 41.61 | 40.21 | 40.25 | -3.91% | 4.86 | 0.96% |
| 2025-05-06 | sz.300766 | 每日互动 | 39.13 | 41.15 | 38.80 | 41.00 | +2.35% | 32.27 | 22.61% |
| 2025-05-06 | sz.300767 | 震安科技 | 9.79 | 9.96 | 9.76 | 9.89 | +1.64% | 0.54 | 2.28% |
| 2025-05-06 | sz.300768 | 迪普科技 | 16.46 | 16.86 | 16.42 | 16.81 | +3.18% | 1.12 | 1.59% |
| 2025-05-06 | sz.300769 | 德方纳米 | 28.28 | 28.80 | 28.09 | 28.79 | +2.75% | 1.74 | 2.41% |
| 2025-05-06 | sz.300770 | 新媒股份 | 36.68 | 36.87 | 36.55 | 36.69 | +0.41% | 0.91 | 1.01% |
| 2025-05-06 | sz.300771 | 智莱科技 | 10.00 | 10.28 | 9.96 | 10.26 | +2.46% | 0.90 | 4.84% |
| 2025-05-06 | sz.300772 | 运达股份 | 10.59 | 10.95 | 10.51 | 10.95 | +4.66% | 1.81 | 2.40% |
| 2025-05-06 | sz.300773 | 拉卡拉 | 20.92 | 21.66 | 20.68 | 21.59 | +3.49% | 18.79 | 11.76% |
| 2025-05-06 | sz.300774 | 倍杰特 | 8.12 | 8.34 | 8.12 | 8.33 | +2.77% | 0.25 | 1.53% |
| 2025-05-06 | sz.300775 | 三角防务 | 24.57 | 24.98 | 24.48 | 24.98 | +1.86% | 3.17 | 2.38% |
| 2025-05-06 | sz.300776 | 帝尔激光 | 57.53 | 58.03 | 56.80 | 57.97 | +1.41% | 1.35 | 1.39% |
| 2025-05-06 | sz.300777 | 中简科技 | 35.31 | 35.97 | 35.29 | 35.90 | +1.60% | 4.19 | 2.75% |
| 2025-05-06 | sz.300778 | 新城市 | 11.00 | 11.40 | 11.00 | 11.39 | +4.02% | 1.31 | 5.71% |
| 2025-05-06 | sz.300779 | 惠城环保 | 136.33 | 137.72 | 130.04 | 131.13 | -3.53% | 5.15 | 2.46% |
| 2025-05-06 | sz.300780 | 德恩精工 | 14.55 | 14.89 | 14.53 | 14.89 | +3.19% | 0.52 | 3.36% |
| 2025-05-06 | sz.300781 | 因赛集团 | 35.23 | 36.11 | 35.23 | 36.04 | +1.94% | 1.58 | 3.66% |
| 2025-05-06 | sz.300782 | 卓胜微 | 75.26 | 76.30 | 75.00 | 76.30 | +2.07% | 4.18 | 1.23% |
| 2025-05-06 | sz.300783 | 三只松鼠 | 26.89 | 27.59 | 26.87 | 27.39 | +2.55% | 3.52 | 4.63% |
| 2025-05-06 | sz.300784 | 利安科技 | 52.56 | 54.51 | 52.55 | 54.51 | +4.12% | 0.87 | 11.51% |
| 2025-05-06 | sz.300785 | 值得买 | 34.55 | 36.81 | 34.55 | 36.13 | +4.61% | 5.24 | 11.83% |
| 2025-05-06 | sz.300786 | 国林科技 | 13.35 | 13.95 | 13.20 | 13.89 | +5.47% | 1.54 | 7.65% |
| 2025-05-06 | sz.300787 | 海能实业 | 11.21 | 11.53 | 11.18 | 11.51 | +2.41% | 0.94 | 4.21% |
| 2025-05-06 | sz.300788 | 中信出版 | 29.73 | 30.10 | 29.58 | 30.10 | +1.76% | 0.78 | 1.34% |
| 2025-05-06 | sz.300789 | 唐源电气 | 26.10 | 26.58 | 25.87 | 26.08 | +0.54% | 1.18 | 4.55% |
| 2025-05-06 | sz.300790 | 宇瞳光学 | 21.40 | 21.95 | 21.38 | 21.92 | +2.89% | 3.56 | 5.48% |
| 2025-05-06 | sz.300791 | 仙乐健康 | 18.92 | 19.11 | 18.62 | 18.78 | -0.56% | 1.03 | 2.10% |
| 2025-05-06 | sz.300792 | 壹网壹创 | 23.91 | 24.78 | 23.91 | 24.77 | +3.28% | 2.12 | 4.06% |
| 2025-05-06 | sz.300793 | 佳禾智能 | 15.41 | 15.93 | 15.41 | 15.92 | +3.28% | 2.44 | 4.14% |
| 2025-05-06 | sz.300795 | 米奥会展 | 14.79 | 15.09 | 14.65 | 15.02 | +3.05% | 0.55 | 2.03% |
| 2025-05-06 | sz.300796 | 贝斯美 | 9.81 | 9.81 | 9.60 | 9.78 | +1.88% | 0.32 | 0.93% |
| 2025-05-06 | sz.300797 | 钢研纳克 | 13.89 | 14.35 | 13.89 | 14.33 | +3.88% | 1.88 | 3.50% |
| 2025-05-06 | sz.300798 | 锦鸡股份 | 6.92 | 7.31 | 6.89 | 7.31 | +6.86% | 1.99 | 7.48% |
| 2025-05-06 | sz.300800 | 力合科技 | 9.90 | 10.14 | 9.90 | 10.12 | +2.29% | 0.30 | 1.25% |
| 2025-05-06 | sz.300801 | 泰和科技 | 15.57 | 15.87 | 15.57 | 15.86 | +2.32% | 0.31 | 1.42% |
| 2025-05-06 | sz.300802 | 矩子科技 | 17.85 | 18.13 | 17.71 | 18.10 | +1.11% | 0.60 | 1.69% |
| 2025-05-06 | sz.300803 | 指南针 | 59.31 | 62.04 | 59.19 | 61.12 | +4.00% | 15.12 | 4.21% |
| 2025-05-06 | sz.300804 | 广康生化 | 25.09 | 25.74 | 25.09 | 25.54 | +1.63% | 0.32 | 4.56% |
| 2025-05-06 | sz.300805 | 电声股份 | 10.52 | 10.73 | 10.49 | 10.71 | +1.23% | 1.81 | 5.91% |
| 2025-05-06 | sz.300806 | 斯迪克 | 15.35 | 16.26 | 15.12 | 16.09 | +5.16% | 1.98 | 3.98% |
| 2025-05-06 | sz.300807 | 天迈科技 | 38.06 | 39.37 | 37.80 | 37.91 | -0.08% | 1.06 | 5.61% |
| 2025-05-06 | sz.300808 | 久量股份 | 25.30 | 25.39 | 24.50 | 25.15 | +0.92% | 0.21 | 0.79% |
| 2025-05-06 | sz.300809 | 华辰装备 | 42.65 | 44.94 | 41.85 | 44.08 | +4.29% | 7.45 | 12.08% |
| 2025-05-06 | sz.300810 | 中科海讯 | 32.81 | 33.46 | 32.79 | 33.22 | +1.43% | 2.10 | 5.55% |
| 2025-05-06 | sz.300811 | 铂科新材 | 40.81 | 42.49 | 40.61 | 42.38 | +5.27% | 2.78 | 2.89% |
| 2025-05-06 | sz.300342 | 天银机电 | 15.79 | 16.06 | 15.76 | 16.06 | +2.61% | 2.31 | 3.45% |
| 2025-05-06 | sz.300343 | ST联创 | 4.12 | 4.16 | 4.07 | 4.15 | +2.22% | 0.77 | 1.75% |
| 2025-05-06 | sz.300344 | 立方退 | 4.97 | 4.97 | 4.97 | 4.97 | -19.97% | 0.09 | 0.29% |
| 2025-05-06 | sz.300345 | 华民股份 | 8.47 | 8.62 | 8.09 | 8.31 | +0.61% | 2.63 | 7.14% |
| 2025-05-06 | sz.300346 | 南大光电 | 32.67 | 33.86 | 32.53 | 33.71 | +3.19% | 13.73 | 6.25% |
| 2025-05-06 | sz.300347 | 泰格医药 | 44.79 | 46.39 | 44.64 | 45.68 | +3.00% | 4.01 | 1.54% |
| 2025-05-06 | sz.300348 | 长亮科技 | 12.85 | 13.43 | 12.82 | 13.27 | +4.90% | 4.98 | 5.33% |
| 2025-05-06 | sz.300349 | 金卡智能 | 11.18 | 11.52 | 11.18 | 11.48 | +3.19% | 0.87 | 1.98% |
| 2025-05-06 | sz.300350 | 华鹏飞 | 5.68 | 6.04 | 5.68 | 6.04 | +7.09% | 3.28 | 11.77% |
| 2025-05-06 | sz.300351 | 永贵电器 | 15.73 | 16.19 | 15.73 | 16.19 | +3.44% | 1.40 | 3.31% |
| 2025-05-06 | sz.300352 | ST信源 | 4.65 | 4.89 | 4.65 | 4.89 | +5.84% | 2.51 | 4.25% |
| 2025-05-06 | sz.300353 | 东土科技 | 21.03 | 22.30 | 20.75 | 21.97 | +5.42% | 18.58 | 16.49% |
| 2025-05-06 | sz.300354 | 东华测试 | 41.18 | 41.74 | 40.61 | 41.56 | +1.93% | 1.44 | 4.28% |
| 2025-05-06 | sz.300355 | 蒙草生态 | 4.19 | 4.37 | 4.19 | 4.37 | +4.30% | 2.20 | 3.74% |
| 2025-05-06 | sz.300357 | 我武生物 | 19.54 | 19.89 | 19.52 | 19.83 | +1.88% | 0.84 | 0.87% |
| 2025-05-06 | sz.300358 | 楚天科技 | 7.46 | 7.65 | 7.34 | 7.63 | +2.28% | 1.92 | 4.42% |
| 2025-05-06 | sz.300359 | 全通教育 | 5.40 | 5.57 | 5.37 | 5.55 | +4.72% | 0.78 | 2.22% |
| 2025-05-06 | sz.300360 | 炬华科技 | 15.31 | 15.45 | 15.20 | 15.45 | +1.77% | 1.82 | 2.27% |
| 2025-05-06 | sz.300363 | 博腾股份 | 15.10 | 15.25 | 14.96 | 15.24 | +1.46% | 1.58 | 2.09% |
| 2025-05-06 | sz.300364 | 中文在线 | 21.72 | 22.97 | 21.52 | 22.61 | +4.10% | 10.48 | 7.06% |
| 2025-05-06 | sz.300365 | 恒华科技 | 5.78 | 6.04 | 5.78 | 6.03 | +4.51% | 0.89 | 3.14% |
| 2025-05-06 | sz.300366 | ST创意 | 7.38 | 8.20 | 7.28 | 7.90 | +10.34% | 10.29 | 25.34% |
| 2025-05-06 | sz.300368 | 汇金股份 | 6.20 | 6.92 | 6.20 | 6.84 | +14.19% | 1.70 | 4.88% |
| 2025-05-06 | sz.300369 | 绿盟科技 | 7.06 | 7.22 | 7.06 | 7.21 | +3.44% | 1.30 | 2.26% |
| 2025-05-06 | sz.300370 | 安控科技 | 2.70 | 2.80 | 2.70 | 2.79 | +4.49% | 0.74 | 2.03% |
| 2025-05-06 | sz.300371 | 汇中股份 | 10.51 | 10.84 | 10.51 | 10.84 | +3.70% | 0.44 | 2.99% |
| 2025-05-06 | sz.300373 | 扬杰科技 | 48.35 | 48.54 | 47.56 | 48.23 | +0.37% | 7.63 | 2.91% |
| 2025-05-06 | sz.300374 | 中铁装配 | 15.38 | 15.67 | 15.38 | 15.64 | +2.42% | 0.65 | 2.07% |
| 2025-05-06 | sz.300375 | 鹏翎股份 | 4.69 | 4.77 | 4.69 | 4.76 | +2.35% | 0.91 | 3.78% |
| 2025-05-06 | sz.300376 | 易事特 | 3.40 | 3.44 | 3.37 | 3.42 | +1.78% | 0.38 | 0.48% |
| 2025-05-06 | sz.300377 | 赢时胜 | 21.16 | 22.55 | 21.16 | 22.49 | +7.50% | 13.21 | 8.94% |
| 2025-05-06 | sz.300378 | 鼎捷数智 | 38.48 | 39.23 | 37.57 | 38.61 | +2.09% | 6.32 | 6.11% |
| 2025-05-06 | sz.300380 | 安硕信息 | 48.06 | 50.52 | 48.06 | 49.84 | +4.44% | 5.41 | 8.59% |
| 2025-05-06 | sz.300381 | 溢多利 | 7.18 | 7.39 | 7.18 | 7.31 | +1.93% | 0.77 | 2.14% |
| 2025-05-06 | sz.300382 | 斯莱克 | 13.98 | 15.10 | 13.56 | 15.00 | +12.02% | 6.58 | 6.98% |
| 2025-05-06 | sz.300383 | 光环新网 | 14.66 | 15.26 | 14.65 | 15.11 | +5.20% | 15.28 | 5.64% |
| 2025-05-06 | sz.300384 | 三联虹普 | 17.14 | 17.64 | 17.08 | 17.57 | +3.55% | 1.01 | 2.61% |
| 2025-05-06 | sz.300385 | ST雪浪 | 4.77 | 4.90 | 4.71 | 4.86 | +2.97% | 0.28 | 2.01% |
| 2025-05-06 | sz.300386 | 飞天诚信 | 16.30 | 17.00 | 16.16 | 17.00 | +5.59% | 4.73 | 11.41% |
| 2025-05-06 | sz.300387 | 富邦科技 | 8.14 | 8.32 | 8.12 | 8.32 | +2.82% | 0.46 | 1.93% |
| 2025-05-06 | sz.300388 | 节能国祯 | 6.66 | 6.73 | 6.66 | 6.72 | +1.47% | 0.29 | 0.63% |
| 2025-05-06 | sz.300389 | 艾比森 | 10.21 | 10.37 | 10.18 | 10.34 | +2.02% | 0.35 | 1.43% |
| 2025-05-06 | sz.300390 | 天华新能 | 17.35 | 17.86 | 17.30 | 17.86 | +3.47% | 2.09 | 1.71% |
| 2025-05-06 | sz.300393 | 中来股份 | 5.15 | 5.32 | 5.15 | 5.32 | +3.50% | 0.88 | 1.77% |
| 2025-05-06 | sz.300394 | 天孚通信 | 49.41 | 50.92 | 49.37 | 50.78 | +4.55% | 12.62 | 3.21% |
| 2025-05-06 | sz.300395 | 菲利华 | 48.01 | 49.12 | 47.50 | 48.63 | +1.08% | 3.08 | 1.24% |
| 2025-05-06 | sz.300396 | ST迪瑞 | 12.90 | 13.01 | 12.79 | 13.01 | +2.00% | 0.32 | 0.90% |
| 2025-05-06 | sz.300397 | 天和防务 | 11.43 | 11.83 | 11.43 | 11.83 | +3.68% | 2.20 | 4.64% |
| 2025-05-06 | sz.300398 | 飞凯材料 | 17.74 | 21.10 | 17.70 | 20.21 | +14.94% | 26.25 | 25.04% |
| 2025-05-06 | sz.300399 | 天利科技 | 20.32 | 21.16 | 20.17 | 21.15 | +5.48% | 2.36 | 5.74% |
| 2025-05-06 | sz.300400 | 劲拓股份 | 15.29 | 15.61 | 15.18 | 15.58 | +3.04% | 0.81 | 2.09% |
| 2025-05-06 | sz.300401 | 花园生物 | 15.12 | 15.65 | 15.12 | 15.29 | +0.92% | 3.62 | 4.40% |
| 2025-05-06 | sz.300402 | 宝色股份 | 16.72 | 17.77 | 16.72 | 17.42 | +5.80% | 3.69 | 8.66% |
| 2025-05-06 | sz.300403 | 汉宇集团 | 16.80 | 18.27 | 16.64 | 18.06 | +8.50% | 13.97 | 18.81% |
显示 1442001 - 1442100 条，共 1,446,324 条记录