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.002973 | 侨银股份 | 10.79 | 11.04 | 10.64 | 11.01 | +2.78% | 0.51 | 2.11% |
| 2025-05-06 | sz.002975 | 博杰股份 | 28.88 | 29.70 | 28.88 | 29.68 | +3.47% | 0.73 | 2.32% |
| 2025-05-06 | sz.002976 | 瑞玛精密 | 21.70 | 22.20 | 21.70 | 22.18 | +3.31% | 0.44 | 3.07% |
| 2025-05-06 | sz.002977 | *ST天箭 | 29.63 | 30.36 | 29.27 | 30.10 | +2.23% | 1.06 | 5.31% |
| 2025-05-06 | sz.002978 | 安宁股份 | 29.58 | 30.55 | 29.58 | 30.50 | +3.09% | 0.52 | 0.57% |
| 2025-05-06 | sz.002979 | 雷赛智能 | 47.68 | 49.80 | 47.08 | 48.68 | +2.62% | 6.74 | 6.37% |
| 2025-05-06 | sz.002980 | 华盛昌 | 17.18 | 17.49 | 17.14 | 17.49 | +1.78% | 0.46 | 2.59% |
| 2025-05-06 | sz.002981 | 朝阳科技 | 22.77 | 24.85 | 22.57 | 24.85 | +9.99% | 2.49 | 8.73% |
| 2025-05-06 | sz.002982 | 湘佳股份 | 14.72 | 14.87 | 14.63 | 14.86 | +2.30% | 1.02 | 5.28% |
| 2025-05-06 | sz.002983 | 芯瑞达 | 19.27 | 19.48 | 19.12 | 19.46 | +1.07% | 0.70 | 2.78% |
| 2025-05-06 | sz.002984 | 森麒麟 | 18.09 | 18.22 | 17.95 | 18.22 | +1.62% | 3.62 | 2.73% |
| 2025-05-06 | sz.002985 | 北摩高科 | 26.09 | 26.94 | 26.09 | 26.94 | +3.28% | 2.13 | 4.01% |
| 2025-05-06 | sz.002986 | 宇新股份 | 10.22 | 10.48 | 10.10 | 10.47 | +3.97% | 0.44 | 1.39% |
| 2025-05-06 | sz.002987 | 京北方 | 13.30 | 13.81 | 13.22 | 13.81 | +4.76% | 5.97 | 5.12% |
| 2025-05-06 | sz.002988 | 豪美新材 | 27.68 | 29.67 | 27.38 | 29.64 | +6.78% | 2.23 | 3.11% |
| 2025-05-06 | sz.002989 | 中天精装 | 28.00 | 28.76 | 27.79 | 28.74 | +2.50% | 1.01 | 1.96% |
| 2025-05-06 | sz.002990 | 盛视科技 | 27.56 | 27.56 | 25.96 | 27.17 | -2.70% | 2.49 | 6.94% |
| 2025-05-06 | sz.002991 | 甘源食品 | 67.67 | 68.43 | 62.75 | 63.85 | -5.26% | 2.44 | 7.40% |
| 2025-05-06 | sz.002992 | 宝明科技 | 64.88 | 66.78 | 64.30 | 66.60 | +2.51% | 1.01 | 0.98% |
| 2025-05-06 | sz.002993 | 奥海科技 | 36.07 | 37.56 | 35.81 | 37.12 | +3.91% | 1.29 | 1.42% |
| 2025-05-06 | sz.002995 | 天地在线 | 17.70 | 18.14 | 17.52 | 18.13 | +2.43% | 0.86 | 4.27% |
| 2025-05-06 | sz.002996 | 顺博合金 | 6.77 | 6.89 | 6.72 | 6.88 | +1.76% | 0.98 | 3.44% |
| 2025-05-06 | sz.002997 | 瑞鹄模具 | 39.10 | 40.25 | 38.51 | 39.56 | +3.06% | 2.71 | 3.25% |
| 2025-05-06 | sz.002998 | 优彩资源 | 6.30 | 6.42 | 6.30 | 6.41 | +2.40% | 0.41 | 2.49% |
| 2025-05-06 | sz.002999 | 天禾股份 | 6.08 | 6.24 | 6.08 | 6.23 | +2.42% | 0.65 | 3.02% |
| 2025-05-06 | sz.003000 | 劲仔食品 | 12.81 | 12.94 | 12.52 | 12.72 | -0.62% | 1.71 | 4.40% |
| 2025-05-06 | sz.003001 | 中岩大地 | 29.13 | 29.43 | 28.74 | 29.38 | +0.54% | 0.78 | 2.60% |
| 2025-05-06 | sz.003002 | 壶化股份 | 26.38 | 28.09 | 26.06 | 28.09 | +6.48% | 1.43 | 2.85% |
| 2025-05-06 | sz.003003 | 天元股份 | 11.60 | 11.80 | 11.47 | 11.70 | -4.34% | 5.06 | 36.87% |
| 2025-05-06 | sz.003004 | 声迅股份 | 19.34 | 19.34 | 19.34 | 19.34 | -5.01% | 0.00 | 0.02% |
| 2025-05-06 | sz.003005 | 竞业达 | 21.76 | 22.29 | 21.69 | 22.29 | +2.90% | 1.09 | 4.72% |
| 2025-05-06 | sz.003006 | 百亚股份 | 31.72 | 32.63 | 31.40 | 32.57 | +1.84% | 1.45 | 1.06% |
| 2025-05-06 | sz.003007 | 直真科技 | 28.94 | 29.72 | 28.76 | 29.52 | +2.99% | 0.79 | 3.63% |
| 2025-05-06 | sz.003008 | 开普检测 | 19.98 | 20.11 | 19.51 | 19.74 | -0.39% | 0.50 | 3.09% |
| 2025-05-06 | sz.003009 | 中天火箭 | 35.16 | 35.63 | 35.16 | 35.62 | +1.36% | 0.33 | 0.59% |
| 2025-05-06 | sz.003010 | 若羽臣 | 24.93 | 25.08 | 24.43 | 24.80 | -0.51% | 2.38 | 4.06% |
| 2025-05-06 | sz.003011 | 海象新材 | 15.83 | 16.27 | 15.83 | 16.22 | +3.01% | 0.91 | 7.00% |
| 2025-05-06 | sz.003012 | 东鹏控股 | 6.00 | 6.00 | 5.91 | 5.98 | +0.48% | 0.34 | 0.48% |
| 2025-05-06 | sz.003013 | 地铁设计 | 13.83 | 13.96 | 13.78 | 13.95 | +1.19% | 0.50 | 0.86% |
| 2025-05-06 | sz.003015 | 日久光电 | 14.16 | 14.57 | 14.15 | 14.56 | +2.86% | 2.75 | 7.65% |
| 2025-05-06 | sz.003016 | 欣贺股份 | 6.92 | 7.05 | 6.87 | 7.03 | +2.03% | 0.31 | 1.06% |
| 2025-05-06 | sz.003017 | 大洋生物 | 24.28 | 25.01 | 24.10 | 24.89 | +1.15% | 2.63 | 15.15% |
| 2025-05-06 | sz.003018 | 金富科技 | 10.88 | 11.24 | 10.79 | 11.08 | +1.61% | 1.09 | 7.30% |
| 2025-05-06 | sz.003019 | 宸展光电 | 29.26 | 29.53 | 28.44 | 28.70 | -0.61% | 2.29 | 4.63% |
| 2025-05-06 | sz.003020 | 立方制药 | 23.38 | 23.67 | 22.94 | 23.62 | +2.99% | 2.77 | 8.43% |
| 2025-05-06 | sz.003021 | 兆威机电 | 128.63 | 132.39 | 125.67 | 130.17 | +2.72% | 13.66 | 5.12% |
| 2025-05-06 | sz.003022 | 联泓新科 | 14.94 | 15.21 | 14.72 | 15.16 | +3.47% | 1.20 | 0.60% |
| 2025-05-06 | sz.003023 | 彩虹集团 | 18.39 | 18.73 | 18.39 | 18.70 | +2.03% | 0.35 | 1.76% |
| 2025-05-06 | sz.003025 | 思进智能 | 13.71 | 14.08 | 13.67 | 14.07 | +3.01% | 0.83 | 2.47% |
| 2025-05-06 | sz.003026 | 中晶科技 | 30.06 | 31.27 | 29.71 | 31.22 | +5.13% | 1.49 | 5.00% |
| 2025-05-06 | sz.003027 | 同兴科技 | 15.63 | 15.83 | 15.53 | 15.82 | +1.26% | 0.95 | 5.66% |
| 2025-05-06 | sz.003028 | 振邦智能 | 30.51 | 31.94 | 30.51 | 31.88 | +4.73% | 0.81 | 3.60% |
| 2025-05-06 | sz.003029 | 吉大正元 | 20.22 | 21.25 | 20.22 | 20.90 | +3.98% | 1.08 | 3.04% |
| 2025-05-06 | sz.003030 | 祖名股份 | 17.10 | 17.50 | 17.02 | 17.50 | +3.34% | 0.61 | 4.31% |
| 2025-05-06 | sz.003031 | 中瓷电子 | 46.76 | 47.14 | 46.25 | 46.68 | +1.03% | 0.95 | 0.59% |
| 2025-05-06 | sz.003032 | *ST传智 | 5.30 | 5.50 | 5.28 | 5.48 | +3.40% | 0.77 | 5.16% |
| 2025-05-06 | sz.003033 | 征和工业 | 43.03 | 46.48 | 41.90 | 46.48 | +10.00% | 2.18 | 5.98% |
| 2025-05-06 | sz.003035 | 南网能源 | 4.29 | 4.32 | 4.27 | 4.32 | +0.70% | 0.58 | 0.35% |
| 2025-05-06 | sz.003036 | 泰坦股份 | 12.60 | 13.65 | 12.44 | 13.65 | +9.98% | 2.04 | 7.00% |
| 2025-05-06 | sz.003037 | 三和管桩 | 6.69 | 6.84 | 6.68 | 6.83 | +2.69% | 1.46 | 3.62% |
| 2025-05-06 | sz.003038 | 鑫铂股份 | 19.35 | 21.13 | 19.05 | 21.13 | +9.99% | 1.22 | 3.63% |
| 2025-05-06 | sz.003039 | 顺控发展 | 13.34 | 13.50 | 13.34 | 13.50 | +1.33% | 0.71 | 0.84% |
| 2025-05-06 | sz.003040 | 楚天龙 | 12.90 | 13.20 | 12.79 | 13.18 | +3.28% | 1.29 | 2.16% |
| 2025-05-06 | sz.003041 | 真爱美家 | 29.40 | 29.86 | 28.62 | 29.27 | -1.05% | 0.85 | 2.08% |
| 2025-05-06 | sz.003042 | 中农联合 | 15.40 | 15.72 | 15.38 | 15.72 | +2.68% | 1.16 | 5.90% |
| 2025-05-06 | sz.003043 | 华亚智能 | 37.94 | 39.25 | 37.85 | 38.76 | +1.85% | 0.92 | 3.49% |
| 2025-05-06 | sz.003816 | 中国广核 | 3.44 | 3.47 | 3.43 | 3.47 | +1.14% | 4.20 | 0.30% |
| 2025-05-06 | sz.300001 | 特锐德 | 23.16 | 23.58 | 23.02 | 23.35 | +1.78% | 4.55 | 1.89% |
| 2025-05-06 | sz.300002 | 神州泰岳 | 11.05 | 11.79 | 11.01 | 11.64 | +7.12% | 13.38 | 6.35% |
| 2025-05-06 | sz.300003 | 乐普医疗 | 11.03 | 11.20 | 11.03 | 11.19 | +1.69% | 1.62 | 0.88% |
| 2025-05-06 | sz.300004 | 南风股份 | 7.19 | 7.80 | 7.19 | 7.60 | +6.59% | 3.03 | 8.36% |
| 2025-05-06 | sz.300005 | 探路者 | 10.98 | 11.14 | 10.43 | 10.69 | +5.42% | 26.45 | 27.98% |
| 2025-05-06 | sz.300006 | 莱美药业 | 3.38 | 3.47 | 3.37 | 3.44 | +2.38% | 0.59 | 1.64% |
| 2025-05-06 | sz.300007 | 汉威科技 | 41.39 | 44.33 | 40.86 | 42.94 | +4.17% | 19.24 | 15.98% |
| 2025-05-06 | sz.300008 | 天海防务 | 5.93 | 6.14 | 5.92 | 6.12 | +4.08% | 11.39 | 11.38% |
| 2025-05-06 | sz.300009 | 安科生物 | 8.11 | 8.14 | 8.04 | 8.13 | +1.35% | 1.01 | 1.00% |
| 2025-05-06 | sz.300010 | ST豆神 | 7.45 | 7.88 | 7.45 | 7.73 | +8.11% | 11.97 | 9.35% |
| 2025-05-06 | sz.300011 | 鼎汉技术 | 7.03 | 7.22 | 7.00 | 7.20 | +4.05% | 0.70 | 1.94% |
| 2025-05-06 | sz.300012 | 华测检测 | 11.01 | 11.41 | 10.98 | 11.37 | +4.12% | 4.91 | 2.97% |
| 2025-05-06 | sz.300013 | 新宁物流 | 4.33 | 4.71 | 4.15 | 4.58 | +2.00% | 2.91 | 15.03% |
| 2025-05-06 | sz.300014 | 亿纬锂能 | 40.76 | 41.93 | 40.76 | 41.91 | +3.51% | 9.50 | 1.21% |
| 2025-05-06 | sz.300015 | 爱尔眼科 | 12.79 | 12.97 | 12.72 | 12.95 | +1.77% | 6.85 | 0.66% |
| 2025-05-06 | sz.300016 | 北陆药业 | 6.55 | 6.65 | 6.49 | 6.59 | +1.37% | 0.69 | 2.12% |
| 2025-05-06 | sz.300017 | 网宿科技 | 11.54 | 11.81 | 11.46 | 11.71 | +2.83% | 12.43 | 4.55% |
| 2025-05-06 | sz.300018 | 中元股份 | 6.97 | 7.29 | 6.96 | 7.23 | +4.78% | 1.34 | 4.91% |
| 2025-05-06 | sz.300019 | 硅宝科技 | 17.95 | 18.42 | 17.80 | 18.36 | +3.10% | 3.89 | 6.00% |
| 2025-05-06 | sz.300020 | ST银江 | 3.44 | 3.45 | 3.35 | 3.44 | +1.18% | 0.73 | 2.77% |
| 2025-05-06 | sz.300021 | 大禹节水 | 4.66 | 4.84 | 4.64 | 4.82 | +4.04% | 2.69 | 7.81% |
| 2025-05-06 | sz.300022 | 吉峰科技 | 7.45 | 8.06 | 7.42 | 8.01 | +8.54% | 2.33 | 6.07% |
| 2025-05-06 | sz.300024 | 机器人 | 16.90 | 17.22 | 16.80 | 17.19 | +3.18% | 6.90 | 2.64% |
| 2025-05-06 | sz.300025 | 华星创业 | 6.75 | 7.01 | 6.69 | 7.00 | +5.42% | 1.35 | 4.53% |
| 2025-05-06 | sz.300026 | 红日药业 | 3.36 | 3.39 | 3.35 | 3.38 | +0.89% | 1.10 | 1.17% |
| 2025-05-06 | sz.300027 | ST华谊 | 2.45 | 2.47 | 2.41 | 2.47 | +1.65% | 1.89 | 3.10% |
| 2025-05-06 | sz.300029 | *ST天龙 | 4.77 | 4.97 | 4.74 | 4.88 | +3.39% | 0.15 | 1.48% |
| 2025-05-06 | sz.300030 | 阳普医疗 | 6.04 | 6.13 | 5.92 | 6.13 | +2.85% | 0.46 | 2.94% |
| 2025-05-06 | sz.300031 | 宝通科技 | 23.10 | 25.84 | 23.10 | 25.67 | +12.14% | 13.34 | 15.34% |
| 2025-05-06 | sz.300032 | 金龙机电 | 4.31 | 4.60 | 4.29 | 4.59 | +6.50% | 1.52 | 4.24% |
| 2025-05-06 | sz.300033 | 同花顺 | 183.42 | 188.15 | 182.80 | 186.77 | +2.84% | 27.15 | 3.71% |
| 2025-05-06 | sz.300034 | 钢研高纳 | 14.84 | 15.21 | 14.84 | 15.18 | +2.97% | 1.41 | 1.21% |
| 2025-05-06 | sz.300035 | 中科电气 | 15.01 | 15.28 | 15.01 | 15.28 | +2.64% | 4.31 | 4.77% |
显示 1442501 - 1442600 条，共 1,446,324 条记录