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.300506 | ST名家汇 | 2.46 | 2.48 | 2.41 | 2.47 | +2.51% | 0.11 | 0.61% |
| 2025-05-06 | sz.300507 | 苏奥传感 | 7.22 | 7.22 | 7.22 | 7.22 | 0.00% | 0.00 | 0.00% |
| 2025-05-06 | sz.300508 | 维宏股份 | 29.35 | 29.75 | 29.17 | 29.73 | +2.61% | 0.49 | 1.99% |
| 2025-05-06 | sz.300509 | 新美星 | 7.90 | 8.04 | 7.87 | 7.98 | +2.14% | 0.55 | 2.72% |
| 2025-05-06 | sz.300510 | 金冠股份 | 4.02 | 4.09 | 4.01 | 4.09 | +3.54% | 0.87 | 2.61% |
| 2025-05-06 | sz.300511 | 雪榕生物 | 4.86 | 5.03 | 4.83 | 5.02 | +4.58% | 1.51 | 6.24% |
| 2025-05-06 | sz.300512 | 中亚股份 | 7.41 | 7.67 | 7.41 | 7.65 | +4.34% | 0.31 | 1.22% |
| 2025-05-06 | sz.300513 | 恒实科技 | 7.38 | 7.62 | 7.34 | 7.60 | +3.83% | 0.72 | 3.41% |
| 2025-05-06 | sz.300514 | 友讯达 | 12.70 | 12.90 | 12.70 | 12.89 | +2.25% | 0.66 | 3.17% |
| 2025-05-06 | sz.300515 | 三德科技 | 15.16 | 15.59 | 15.12 | 15.54 | +3.41% | 1.03 | 3.66% |
| 2025-05-06 | sz.300516 | 久之洋 | 30.04 | 30.84 | 30.04 | 30.82 | +2.63% | 0.42 | 0.76% |
| 2025-05-06 | sz.300517 | 海波重科 | 9.13 | 9.40 | 9.13 | 9.31 | +2.51% | 0.34 | 2.93% |
| 2025-05-06 | sz.300518 | 新迅达 | 10.02 | 10.87 | 10.02 | 10.65 | +6.61% | 0.82 | 3.89% |
| 2025-05-06 | sz.300519 | 新光药业 | 13.54 | 13.84 | 13.53 | 13.84 | +3.29% | 0.35 | 2.17% |
| 2025-05-06 | sz.300520 | 科大国创 | 21.47 | 22.39 | 21.45 | 22.31 | +4.84% | 2.53 | 4.14% |
| 2025-05-06 | sz.300521 | 爱司凯 | 21.74 | 22.25 | 21.65 | 22.19 | +3.21% | 0.74 | 2.34% |
| 2025-05-06 | sz.300522 | 世名科技 | 12.70 | 13.06 | 12.67 | 13.04 | +2.98% | 0.81 | 2.55% |
| 2025-05-06 | sz.300523 | 辰安科技 | 20.59 | 21.03 | 20.40 | 20.92 | +3.26% | 0.70 | 1.45% |
| 2025-05-06 | sz.300525 | 博思软件 | 15.14 | 15.78 | 15.08 | 15.51 | +3.78% | 4.31 | 4.42% |
| 2025-05-06 | sz.300527 | ST应急 | 7.46 | 7.59 | 7.46 | 7.58 | +2.02% | 1.15 | 1.55% |
| 2025-05-06 | sz.300528 | 幸福蓝海 | 9.03 | 9.29 | 8.75 | 9.29 | +1.42% | 2.90 | 8.63% |
| 2025-05-06 | sz.300529 | 健帆生物 | 20.85 | 20.96 | 20.66 | 20.93 | +1.64% | 1.40 | 1.26% |
| 2025-05-06 | sz.300530 | 领湃科技 | 25.57 | 27.25 | 25.36 | 26.45 | +5.09% | 2.24 | 5.41% |
| 2025-05-06 | sz.300531 | 优博讯 | 15.02 | 16.09 | 15.02 | 16.07 | +8.27% | 4.97 | 10.08% |
| 2025-05-06 | sz.300532 | 今天国际 | 10.99 | 11.12 | 10.96 | 11.12 | +2.43% | 0.75 | 1.53% |
| 2025-05-06 | sz.300533 | 冰川网络 | 22.13 | 24.77 | 21.94 | 24.16 | +9.11% | 6.49 | 16.22% |
| 2025-05-06 | sz.300534 | 陇神戎发 | 8.95 | 9.15 | 8.95 | 9.15 | +3.26% | 1.13 | 4.09% |
| 2025-05-06 | sz.300535 | 达威股份 | 14.89 | 15.45 | 14.89 | 15.44 | +3.69% | 0.43 | 3.68% |
| 2025-05-06 | sz.300536 | 农尚环境 | 10.12 | 10.12 | 9.51 | 10.00 | 0.00% | 0.98 | 3.38% |
| 2025-05-06 | sz.300537 | 广信材料 | 16.90 | 17.51 | 16.90 | 17.51 | +4.04% | 1.21 | 4.87% |
| 2025-05-06 | sz.300538 | 同益股份 | 14.76 | 15.08 | 14.51 | 15.07 | +4.15% | 1.36 | 8.05% |
| 2025-05-06 | sz.300539 | 横河精密 | 13.80 | 14.59 | 13.67 | 14.39 | +5.14% | 1.65 | 6.74% |
| 2025-05-06 | sz.300540 | 蜀道装备 | 14.96 | 15.18 | 14.78 | 15.15 | +2.56% | 0.41 | 1.33% |
| 2025-05-06 | sz.300541 | 先进数通 | 13.67 | 14.24 | 13.51 | 14.22 | +6.27% | 8.98 | 16.68% |
| 2025-05-06 | sz.300542 | 新晨科技 | 18.17 | 19.57 | 18.17 | 19.52 | +7.67% | 6.21 | 13.22% |
| 2025-05-06 | sz.300543 | 朗科智能 | 10.37 | 10.69 | 10.37 | 10.67 | +3.76% | 1.10 | 4.15% |
| 2025-05-06 | sz.300545 | 联得装备 | 28.80 | 30.30 | 28.80 | 30.09 | +5.83% | 1.59 | 4.65% |
| 2025-05-06 | sz.300546 | 雄帝科技 | 16.55 | 17.01 | 16.35 | 17.01 | +4.09% | 1.00 | 4.46% |
| 2025-05-06 | sz.300547 | 川环科技 | 31.65 | 32.31 | 31.20 | 32.26 | +5.40% | 5.42 | 9.41% |
| 2025-05-06 | sz.300548 | 长芯博创 | 46.92 | 51.05 | 46.27 | 48.56 | +6.25% | 29.28 | 22.52% |
| 2025-05-06 | sz.300549 | 优德精密 | 18.52 | 18.88 | 18.18 | 18.75 | +3.24% | 0.84 | 4.46% |
| 2025-05-06 | sz.300550 | 和仁科技 | 12.21 | 12.52 | 12.21 | 12.51 | +2.62% | 0.27 | 0.84% |
| 2025-05-06 | sz.300551 | 古鳌科技 | 8.29 | 8.81 | 8.29 | 8.71 | +5.07% | 1.49 | 5.03% |
| 2025-05-06 | sz.300552 | 万集科技 | 26.90 | 27.00 | 26.50 | 26.97 | +1.77% | 1.50 | 4.19% |
| 2025-05-06 | sz.300553 | 集智股份 | 39.62 | 42.12 | 39.06 | 42.06 | +5.38% | 3.02 | 9.32% |
| 2025-05-06 | sz.300554 | 三超新材 | 19.24 | 19.89 | 19.24 | 19.88 | +3.81% | 0.43 | 2.77% |
| 2025-05-06 | sz.300555 | ST路通 | 10.00 | 10.79 | 10.00 | 10.59 | +5.58% | 0.56 | 2.73% |
| 2025-05-06 | sz.300556 | 丝路视觉 | 17.90 | 18.57 | 17.90 | 18.31 | +2.98% | 0.92 | 4.79% |
| 2025-05-06 | sz.300557 | 理工光科 | 24.06 | 24.38 | 23.98 | 24.35 | +1.66% | 0.63 | 2.16% |
| 2025-05-06 | sz.300558 | 贝达药业 | 50.55 | 52.71 | 50.55 | 51.73 | +2.65% | 3.86 | 1.77% |
| 2025-05-06 | sz.300559 | 佳发教育 | 10.42 | 11.15 | 10.32 | 10.90 | +6.56% | 1.45 | 4.25% |
| 2025-05-06 | sz.300560 | 中富通 | 11.87 | 12.20 | 11.87 | 12.20 | +3.21% | 0.76 | 3.36% |
| 2025-05-06 | sz.300561 | *ST汇科 | 11.95 | 12.53 | 11.66 | 12.53 | +6.17% | 3.09 | 10.52% |
| 2025-05-06 | sz.300562 | 乐心医疗 | 14.28 | 14.56 | 14.13 | 14.54 | +1.88% | 1.77 | 7.59% |
| 2025-05-06 | sz.300563 | 神宇股份 | 35.31 | 36.25 | 35.14 | 36.21 | +3.85% | 2.29 | 5.11% |
| 2025-05-06 | sz.300564 | 筑博设计 | 11.94 | 12.23 | 11.91 | 12.15 | +2.03% | 0.49 | 3.47% |
| 2025-05-06 | sz.300565 | 科信技术 | 10.80 | 10.98 | 10.70 | 10.98 | +4.27% | 0.99 | 3.99% |
| 2025-05-06 | sz.300566 | 激智科技 | 18.10 | 18.50 | 18.10 | 18.50 | +2.75% | 1.17 | 2.77% |
| 2025-05-06 | sz.300567 | 精测电子 | 61.30 | 64.25 | 60.98 | 63.32 | +4.09% | 5.65 | 4.46% |
| 2025-05-06 | sz.300568 | 星源材质 | 9.07 | 9.43 | 9.07 | 9.42 | +4.18% | 2.55 | 2.26% |
| 2025-05-06 | sz.300569 | 天能重工 | 4.78 | 4.95 | 4.77 | 4.94 | +4.21% | 2.04 | 4.10% |
| 2025-05-06 | sz.300570 | 太辰光 | 70.26 | 74.58 | 70.26 | 73.42 | +6.82% | 15.96 | 11.22% |
| 2025-05-06 | sz.300571 | 平治信息 | 33.33 | 35.85 | 32.33 | 34.73 | +4.70% | 7.79 | 19.82% |
| 2025-05-06 | sz.300572 | 安车检测 | 18.00 | 18.86 | 17.98 | 18.85 | +5.01% | 1.52 | 4.45% |
| 2025-05-06 | sz.300573 | 兴齐眼药 | 56.56 | 58.05 | 55.88 | 57.73 | +2.98% | 7.76 | 7.07% |
| 2025-05-06 | sz.300575 | 中旗股份 | 5.69 | 5.92 | 5.69 | 5.90 | +4.02% | 0.54 | 2.68% |
| 2025-05-06 | sz.300576 | 容大感光 | 34.34 | 35.66 | 34.14 | 35.44 | +4.39% | 3.46 | 4.48% |
| 2025-05-06 | sz.300577 | 开润股份 | 19.13 | 19.86 | 18.91 | 19.64 | +3.58% | 1.00 | 3.64% |
| 2025-05-06 | sz.300099 | 尤洛卡 | 5.97 | 6.15 | 5.97 | 6.15 | +3.19% | 1.04 | 2.79% |
| 2025-05-06 | sz.300100 | 双林股份 | 55.70 | 56.21 | 54.28 | 56.21 | -0.09% | 26.53 | 8.81% |
| 2025-05-06 | sz.300101 | 振芯科技 | 16.43 | 16.90 | 16.41 | 16.89 | +3.99% | 2.12 | 2.24% |
| 2025-05-06 | sz.300102 | 乾照光电 | 10.72 | 11.20 | 10.63 | 11.05 | +4.05% | 2.47 | 2.48% |
| 2025-05-06 | sz.300103 | 达刚控股 | 5.68 | 5.95 | 5.68 | 5.92 | +4.96% | 0.39 | 2.07% |
| 2025-05-06 | sz.300105 | 龙源技术 | 6.78 | 6.94 | 6.78 | 6.92 | +2.18% | 0.74 | 2.07% |
| 2025-05-06 | sz.300106 | 西部牧业 | 10.50 | 10.85 | 10.49 | 10.85 | +4.43% | 1.85 | 8.15% |
| 2025-05-06 | sz.300107 | 建新股份 | 7.79 | 8.04 | 7.73 | 8.02 | +3.61% | 1.33 | 4.80% |
| 2025-05-06 | sz.300109 | 新开源 | 14.66 | 15.61 | 14.66 | 15.42 | +5.39% | 2.03 | 2.92% |
| 2025-05-06 | sz.300110 | 华仁药业 | 2.92 | 2.99 | 2.92 | 2.99 | +3.10% | 0.57 | 1.62% |
| 2025-05-06 | sz.300111 | 向日葵 | 3.03 | 3.03 | 2.94 | 2.97 | +0.68% | 0.47 | 1.24% |
| 2025-05-06 | sz.300112 | 万讯自控 | 8.10 | 8.31 | 8.08 | 8.28 | +3.50% | 0.46 | 2.38% |
| 2025-05-06 | sz.300113 | 顺网科技 | 18.74 | 19.34 | 18.67 | 19.23 | +3.32% | 4.93 | 4.97% |
| 2025-05-06 | sz.300115 | 长盈精密 | 21.63 | 21.94 | 21.46 | 21.93 | +2.56% | 17.31 | 5.85% |
| 2025-05-06 | sz.300118 | 东方日升 | 8.93 | 9.31 | 8.88 | 9.31 | +5.20% | 1.83 | 2.16% |
| 2025-05-06 | sz.300119 | 瑞普生物 | 20.28 | 20.32 | 19.62 | 20.08 | -0.44% | 2.75 | 4.08% |
| 2025-05-06 | sz.300120 | 经纬辉开 | 7.93 | 8.07 | 7.90 | 8.07 | +2.54% | 1.00 | 2.36% |
| 2025-05-06 | sz.300121 | 阳谷华泰 | 11.42 | 11.93 | 11.42 | 11.87 | +3.99% | 1.24 | 2.41% |
| 2025-05-06 | sz.300122 | 智飞生物 | 19.04 | 19.53 | 19.00 | 19.50 | +3.50% | 4.87 | 1.78% |
| 2025-05-06 | sz.300123 | ST亚光 | 5.59 | 5.72 | 5.59 | 5.71 | +2.70% | 1.18 | 2.07% |
| 2025-05-06 | sz.300124 | 汇川技术 | 71.85 | 71.87 | 70.06 | 71.34 | +0.28% | 20.52 | 1.20% |
| 2025-05-06 | sz.300125 | *ST聆达 | 5.30 | 5.67 | 5.29 | 5.46 | +1.47% | 1.22 | 6.57% |
| 2025-05-06 | sz.300126 | 锐奇股份 | 6.79 | 6.92 | 6.68 | 6.90 | +3.14% | 0.52 | 3.62% |
| 2025-05-06 | sz.300127 | 银河磁体 | 24.66 | 26.56 | 24.63 | 26.07 | +7.66% | 6.13 | 10.13% |
| 2025-05-06 | sz.300128 | 锦富技术 | 5.15 | 5.73 | 5.15 | 5.65 | +11.22% | 4.25 | 6.00% |
| 2025-05-06 | sz.300129 | 泰胜风能 | 6.34 | 6.47 | 6.32 | 6.47 | +2.68% | 0.68 | 1.58% |
| 2025-05-06 | sz.300130 | 新国都 | 21.94 | 23.46 | 21.94 | 23.21 | +6.84% | 10.01 | 9.94% |
| 2025-05-06 | sz.300131 | 英唐智控 | 7.00 | 7.14 | 6.96 | 7.14 | +3.18% | 1.83 | 2.48% |
| 2025-05-06 | sz.300132 | 青松股份 | 5.36 | 5.47 | 5.34 | 5.37 | +0.19% | 0.71 | 2.59% |
| 2025-05-06 | sz.300133 | 华策影视 | 7.24 | 7.34 | 7.15 | 7.34 | +2.08% | 5.19 | 4.39% |
| 2025-05-06 | sz.300134 | 大富科技 | 11.28 | 11.64 | 11.23 | 11.64 | +4.39% | 1.99 | 2.49% |
| 2025-05-06 | sz.300135 | 宝利国际 | 3.78 | 3.87 | 3.78 | 3.86 | +2.11% | 0.51 | 1.43% |
显示 1442201 - 1442300 条，共 1,446,324 条记录