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.002599 | 盛通股份 | 8.70 | 8.91 | 8.64 | 8.91 | +3.96% | 2.29 | 6.42% |
| 2025-05-06 | sz.002600 | 领益智造 | 8.08 | 8.18 | 8.02 | 8.17 | +2.76% | 11.30 | 2.01% |
| 2025-05-06 | sz.002601 | 龙佰集团 | 16.01 | 16.36 | 15.98 | 16.27 | +1.93% | 2.60 | 0.78% |
| 2025-05-06 | sz.002602 | 世纪华通 | 7.56 | 7.80 | 7.51 | 7.79 | +4.85% | 12.84 | 2.42% |
| 2025-05-06 | sz.002603 | 以岭药业 | 13.54 | 13.61 | 13.42 | 13.56 | +0.44% | 1.58 | 0.83% |
| 2025-05-06 | sz.002605 | 姚记科技 | 26.83 | 27.51 | 26.39 | 27.42 | +3.07% | 3.27 | 3.55% |
| 2025-05-06 | sz.002606 | 大连电瓷 | 8.42 | 8.58 | 8.37 | 8.56 | +3.37% | 0.97 | 2.71% |
| 2025-05-06 | sz.002607 | 中公教育 | 3.03 | 3.11 | 3.03 | 3.10 | +2.99% | 5.41 | 3.48% |
| 2025-05-06 | sz.002608 | 江苏国信 | 7.28 | 7.29 | 7.23 | 7.29 | +0.68% | 1.21 | 0.43% |
| 2025-05-06 | sz.002609 | 捷顺科技 | 10.33 | 10.76 | 10.21 | 10.59 | +3.19% | 1.74 | 3.59% |
| 2025-05-06 | sz.002611 | 东方精工 | 12.92 | 13.50 | 12.77 | 13.21 | +3.73% | 18.94 | 14.30% |
| 2025-05-06 | sz.002612 | 朗姿股份 | 15.74 | 16.02 | 15.62 | 15.76 | +1.45% | 1.51 | 3.69% |
| 2025-05-06 | sz.002613 | 北玻股份 | 3.77 | 3.91 | 3.72 | 3.90 | +5.36% | 0.60 | 2.55% |
| 2025-05-06 | sz.002614 | 奥佳华 | 6.20 | 6.33 | 6.19 | 6.33 | +2.55% | 0.55 | 1.97% |
| 2025-05-06 | sz.002615 | 哈尔斯 | 6.98 | 7.09 | 6.95 | 7.09 | +2.26% | 1.21 | 5.50% |
| 2025-05-06 | sz.002616 | 长青集团 | 5.55 | 5.78 | 5.55 | 5.76 | +3.88% | 0.70 | 2.56% |
| 2025-05-06 | sz.002617 | 露笑科技 | 7.20 | 7.36 | 7.16 | 7.36 | +3.08% | 3.52 | 2.55% |
| 2025-05-06 | sz.002620 | *ST瑞和 | 3.71 | 3.71 | 3.71 | 3.71 | +5.10% | 0.14 | 1.18% |
| 2025-05-06 | sz.002622 | 皓宸医疗 | 2.54 | 2.64 | 2.53 | 2.62 | +4.80% | 0.53 | 2.41% |
| 2025-05-06 | sz.002623 | 亚玛顿 | 13.97 | 14.26 | 13.97 | 14.26 | +2.15% | 0.30 | 1.04% |
| 2025-05-06 | sz.002624 | 完美世界 | 13.39 | 13.67 | 13.09 | 13.49 | +0.88% | 6.10 | 2.44% |
| 2025-05-06 | sz.002625 | 光启技术 | 42.59 | 43.11 | 42.44 | 42.75 | +1.30% | 11.56 | 1.25% |
| 2025-05-06 | sz.002626 | 金达威 | 15.63 | 16.39 | 15.55 | 16.27 | +4.92% | 2.62 | 2.63% |
| 2025-05-06 | sz.002627 | 三峡旅游 | 5.19 | 5.27 | 5.10 | 5.25 | -0.93% | 3.09 | 8.16% |
| 2025-05-06 | sz.002628 | 成都路桥 | 4.28 | 4.34 | 4.21 | 4.33 | +2.12% | 0.81 | 2.51% |
| 2025-05-06 | sz.002629 | 仁智股份 | 5.18 | 5.28 | 5.15 | 5.23 | +1.75% | 0.74 | 3.97% |
| 2025-05-06 | sz.002630 | *ST华西 | 3.27 | 3.27 | 3.27 | 3.27 | -4.94% | 0.02 | 0.04% |
| 2025-05-06 | sz.002631 | 德尔未来 | 4.38 | 4.45 | 4.37 | 4.44 | +2.30% | 0.81 | 2.32% |
| 2025-05-06 | sz.002632 | 道明光学 | 8.14 | 8.31 | 8.14 | 8.31 | +2.40% | 0.72 | 1.46% |
| 2025-05-06 | sz.002633 | 申科股份 | 12.05 | 12.85 | 11.99 | 12.66 | +5.41% | 1.45 | 7.81% |
| 2025-05-06 | sz.002634 | *ST棒杰 | 3.77 | 3.95 | 3.70 | 3.80 | +4.68% | 0.88 | 5.23% |
| 2025-05-06 | sz.002635 | 安洁科技 | 12.73 | 13.11 | 12.73 | 13.11 | +3.42% | 0.99 | 1.91% |
| 2025-05-06 | sz.002636 | 金安国纪 | 8.11 | 8.25 | 8.09 | 8.25 | +2.71% | 0.67 | 1.12% |
| 2025-05-06 | sz.002637 | 赞宇科技 | 9.31 | 9.36 | 9.21 | 9.33 | +0.53% | 0.64 | 1.52% |
| 2025-05-06 | sz.002638 | 勤上股份 | 1.99 | 2.05 | 1.98 | 2.05 | +4.59% | 0.37 | 1.36% |
| 2025-05-06 | sz.002639 | 雪人集团 | 7.71 | 8.36 | 7.71 | 8.36 | +10.00% | 5.88 | 10.97% |
| 2025-05-06 | sz.002640 | 跨境通 | 3.79 | 4.08 | 3.77 | 3.99 | +5.28% | 10.37 | 18.79% |
| 2025-05-06 | sz.002641 | 公元股份 | 3.98 | 4.04 | 3.93 | 4.03 | +2.51% | 0.57 | 1.23% |
| 2025-05-06 | sz.002642 | 荣联科技 | 7.62 | 7.77 | 7.59 | 7.75 | +4.03% | 3.35 | 6.58% |
| 2025-05-06 | sz.002643 | 万润股份 | 10.90 | 11.05 | 10.77 | 11.05 | +2.11% | 1.70 | 1.70% |
| 2025-05-06 | sz.002644 | 佛慈制药 | 7.89 | 7.89 | 7.75 | 7.83 | +0.64% | 0.21 | 0.53% |
| 2025-05-06 | sz.002645 | 华宏科技 | 7.94 | 8.14 | 7.90 | 8.05 | +5.23% | 2.24 | 5.45% |
| 2025-05-06 | sz.002646 | 天佑德酒 | 8.90 | 8.97 | 8.88 | 8.97 | +1.24% | 0.39 | 0.92% |
| 2025-05-06 | sz.002647 | 仁东控股 | 5.03 | 5.10 | 4.99 | 5.06 | +1.40% | 0.59 | 1.72% |
| 2025-05-06 | sz.002648 | 卫星化学 | 17.76 | 17.86 | 17.58 | 17.86 | +1.60% | 15.22 | 2.47% |
| 2025-05-06 | sz.002649 | 博彦科技 | 13.26 | 13.74 | 13.10 | 13.69 | +5.48% | 4.45 | 5.96% |
| 2025-05-06 | sz.002650 | ST加加 | 5.95 | 6.06 | 5.88 | 6.06 | +5.03% | 0.36 | 0.52% |
| 2025-05-06 | sz.002651 | 利君股份 | 6.60 | 6.69 | 6.55 | 6.69 | +2.60% | 1.27 | 3.36% |
| 2025-05-06 | sz.002652 | 扬子新材 | 2.84 | 2.95 | 2.84 | 2.89 | +3.58% | 0.61 | 4.11% |
| 2025-05-06 | sz.002653 | 海思科 | 42.67 | 43.26 | 41.84 | 42.08 | -1.38% | 1.89 | 0.83% |
| 2025-05-06 | sz.002654 | 万润科技 | 11.40 | 11.71 | 11.40 | 11.70 | +3.72% | 2.39 | 2.43% |
| 2025-05-06 | sz.002655 | 共达电声 | 12.79 | 13.27 | 12.79 | 13.18 | +3.12% | 3.21 | 6.83% |
| 2025-05-06 | sz.002656 | *ST摩登 | 2.40 | 2.40 | 2.22 | 2.26 | -1.31% | 0.42 | 3.00% |
| 2025-05-06 | sz.002657 | 中科金财 | 20.22 | 20.65 | 20.21 | 20.54 | +1.88% | 5.43 | 7.90% |
| 2025-05-06 | sz.002658 | 雪迪龙 | 6.56 | 6.82 | 6.51 | 6.79 | +4.62% | 0.72 | 2.99% |
| 2025-05-06 | sz.002659 | 凯文教育 | 4.79 | 4.88 | 4.75 | 4.84 | +2.33% | 0.65 | 2.26% |
| 2025-05-06 | sz.002660 | 茂硕电源 | 8.84 | 9.13 | 8.84 | 9.10 | +3.60% | 0.86 | 3.67% |
| 2025-05-06 | sz.002661 | 克明食品 | 9.97 | 10.09 | 9.89 | 10.09 | +1.18% | 0.87 | 2.74% |
| 2025-05-06 | sz.002662 | 峰璟股份 | 3.53 | 3.59 | 3.52 | 3.56 | +1.11% | 0.65 | 1.20% |
| 2025-05-06 | sz.002663 | 普邦股份 | 1.69 | 1.74 | 1.69 | 1.74 | +4.19% | 0.38 | 1.59% |
| 2025-05-06 | sz.002664 | 信质集团 | 18.00 | 18.95 | 18.00 | 18.95 | +9.98% | 4.22 | 5.58% |
| 2025-05-06 | sz.002666 | 德联集团 | 4.45 | 4.51 | 4.43 | 4.50 | +2.46% | 0.57 | 2.50% |
| 2025-05-06 | sz.002667 | *ST威领 | 13.50 | 13.70 | 12.60 | 12.98 | -3.21% | 3.62 | 11.74% |
| 2025-05-06 | sz.002668 | TCL智家 | 10.21 | 10.33 | 10.18 | 10.31 | +1.18% | 1.25 | 1.13% |
| 2025-05-06 | sz.002669 | 康达新材 | 9.89 | 10.16 | 9.86 | 10.15 | +3.15% | 0.75 | 2.46% |
| 2025-05-06 | sz.002670 | 国盛证券 | 12.17 | 12.47 | 12.11 | 12.41 | +2.82% | 3.51 | 1.76% |
| 2025-05-06 | sz.002671 | 龙泉股份 | 4.14 | 4.17 | 4.11 | 4.16 | +1.71% | 0.44 | 1.95% |
| 2025-05-06 | sz.002672 | 东江环保 | 4.09 | 4.47 | 4.09 | 4.47 | +10.10% | 0.82 | 2.09% |
| 2025-05-06 | sz.002673 | 西部证券 | 7.45 | 7.52 | 7.44 | 7.50 | +1.20% | 2.23 | 0.71% |
| 2025-05-06 | sz.002674 | 兴业科技 | 9.10 | 9.30 | 9.10 | 9.28 | +2.06% | 0.24 | 0.87% |
| 2025-05-06 | sz.002675 | 东诚药业 | 14.92 | 15.03 | 14.66 | 14.72 | -0.74% | 1.31 | 1.18% |
| 2025-05-06 | sz.002676 | 顺威股份 | 5.88 | 5.98 | 5.85 | 5.94 | +2.76% | 0.71 | 1.66% |
| 2025-05-06 | sz.002677 | 浙江美大 | 6.84 | 6.91 | 6.83 | 6.87 | +0.42% | 0.27 | 0.72% |
| 2025-05-06 | sz.002678 | 珠江钢琴 | 4.36 | 4.45 | 4.31 | 4.39 | +2.33% | 0.29 | 0.48% |
| 2025-05-06 | sz.002679 | 福建金森 | 8.46 | 8.61 | 8.45 | 8.56 | +1.53% | 0.33 | 1.61% |
| 2025-05-06 | sz.002681 | 奋达科技 | 7.21 | 7.44 | 7.19 | 7.42 | +3.92% | 6.77 | 5.98% |
| 2025-05-06 | sz.002682 | 龙洲股份 | 4.11 | 4.23 | 4.10 | 4.23 | +4.19% | 0.87 | 3.70% |
| 2025-05-06 | sz.002683 | 广东宏大 | 29.66 | 30.08 | 29.40 | 29.61 | +0.03% | 2.10 | 1.05% |
| 2025-05-06 | sz.002685 | 华东重机 | 7.01 | 7.34 | 7.01 | 7.32 | +5.02% | 5.28 | 7.25% |
| 2025-05-06 | sz.002686 | 亿利达 | 5.80 | 5.89 | 5.79 | 5.89 | +2.61% | 0.55 | 1.79% |
| 2025-05-06 | sz.002687 | 乔治白 | 4.37 | 4.39 | 4.34 | 4.39 | +1.62% | 0.34 | 1.91% |
| 2025-05-06 | sz.002688 | 金河生物 | 5.99 | 6.08 | 5.92 | 6.08 | +1.48% | 4.00 | 8.75% |
| 2025-05-06 | sz.002689 | ST远智 | 3.44 | 3.57 | 3.44 | 3.57 | +4.69% | 0.80 | 2.17% |
| 2025-05-06 | sz.002690 | 美亚光电 | 16.24 | 16.46 | 16.02 | 16.39 | +1.61% | 2.19 | 2.98% |
| 2025-05-06 | sz.002691 | *ST冀凯 | 8.25 | 8.55 | 8.10 | 8.43 | +4.33% | 0.82 | 2.91% |
| 2025-05-06 | sz.002692 | 远程股份 | 4.81 | 4.96 | 4.81 | 4.93 | +3.57% | 0.89 | 2.53% |
| 2025-05-06 | sz.002693 | 双成药业 | 7.70 | 7.70 | 7.70 | 7.70 | -4.94% | 0.03 | 0.11% |
| 2025-05-06 | sz.002694 | *ST顾地 | 4.30 | 4.47 | 4.19 | 4.38 | +4.78% | 0.57 | 1.80% |
| 2025-05-06 | sz.002695 | 煌上煌 | 10.00 | 10.24 | 9.99 | 10.14 | +0.79% | 1.08 | 2.06% |
| 2025-05-06 | sz.002696 | 百洋股份 | 5.33 | 5.40 | 5.27 | 5.40 | +3.05% | 0.57 | 3.19% |
| 2025-05-06 | sz.002697 | 红旗连锁 | 5.59 | 5.68 | 5.59 | 5.65 | +1.05% | 3.49 | 5.65% |
| 2025-05-06 | sz.002698 | 博实股份 | 16.60 | 16.75 | 16.44 | 16.66 | +1.74% | 3.07 | 2.16% |
| 2025-05-06 | sz.002700 | 万憬能源 | 8.87 | 9.23 | 8.76 | 9.18 | +3.58% | 0.44 | 1.44% |
| 2025-05-06 | sz.002701 | 奥瑞金 | 5.29 | 5.35 | 5.26 | 5.30 | +1.31% | 2.30 | 1.66% |
| 2025-05-06 | sz.002702 | 海欣食品 | 4.01 | 4.06 | 3.97 | 4.05 | +2.27% | 0.97 | 5.26% |
| 2025-05-06 | sz.002703 | 浙江世宝 | 11.62 | 12.41 | 11.55 | 12.26 | +6.30% | 3.75 | 5.35% |
| 2025-05-06 | sz.002705 | 新宝股份 | 13.41 | 13.47 | 13.25 | 13.47 | +1.59% | 1.13 | 1.00% |
| 2025-05-06 | sz.002706 | 良信股份 | 8.21 | 8.38 | 8.21 | 8.26 | +1.20% | 1.68 | 2.17% |
| 2025-05-06 | sz.002707 | 众信旅游 | 7.91 | 7.94 | 7.72 | 7.83 | -1.14% | 5.31 | 8.25% |
| 2025-05-06 | sz.002708 | 光洋股份 | 12.12 | 12.29 | 11.95 | 12.27 | +1.49% | 4.23 | 6.79% |
显示 1443001 - 1443100 条，共 1,446,324 条记录