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.002709 | 天赐材料 | 17.27 | 17.52 | 17.22 | 17.52 | +1.49% | 3.57 | 1.46% |
| 2025-05-06 | sz.002712 | 思美传媒 | 5.39 | 5.45 | 5.32 | 5.44 | +2.06% | 0.66 | 2.27% |
| 2025-05-06 | sz.002232 | 启明信息 | 16.94 | 17.30 | 16.94 | 17.29 | +2.79% | 1.10 | 1.57% |
| 2025-05-06 | sz.002233 | 塔牌集团 | 7.07 | 7.14 | 7.00 | 7.09 | +0.81% | 0.66 | 0.74% |
| 2025-05-06 | sz.002234 | 民和股份 | 8.27 | 8.33 | 8.20 | 8.33 | +1.59% | 0.41 | 1.63% |
| 2025-05-06 | sz.002235 | 安妮股份 | 5.19 | 5.28 | 5.15 | 5.28 | +3.12% | 1.26 | 4.34% |
| 2025-05-06 | sz.002236 | 大华股份 | 15.73 | 15.94 | 15.68 | 15.94 | +2.35% | 6.03 | 1.79% |
| 2025-05-06 | sz.002237 | 恒邦股份 | 10.89 | 11.17 | 10.88 | 11.07 | +3.70% | 2.57 | 2.53% |
| 2025-05-06 | sz.002238 | 天威视讯 | 8.05 | 8.23 | 7.99 | 8.23 | +2.86% | 0.78 | 1.18% |
| 2025-05-06 | sz.002239 | 奥特佳 | 2.89 | 2.94 | 2.87 | 2.93 | +2.81% | 1.51 | 1.61% |
| 2025-05-06 | sz.002240 | 盛新锂能 | 11.28 | 11.48 | 11.26 | 11.47 | +2.32% | 0.96 | 0.97% |
| 2025-05-06 | sz.002241 | 歌尔股份 | 21.12 | 21.81 | 21.12 | 21.80 | +4.20% | 19.46 | 2.91% |
| 2025-05-06 | sz.002242 | 九阳股份 | 9.45 | 9.49 | 9.37 | 9.42 | +0.74% | 0.38 | 0.52% |
| 2025-05-06 | sz.002243 | 力合科创 | 8.18 | 8.45 | 8.03 | 8.29 | +1.21% | 1.41 | 1.40% |
| 2025-05-06 | sz.002244 | 滨江集团 | 10.21 | 10.45 | 10.08 | 10.10 | -1.74% | 3.71 | 1.35% |
| 2025-05-06 | sz.002245 | 蔚蓝锂芯 | 12.75 | 13.09 | 12.74 | 13.07 | +3.55% | 5.43 | 3.83% |
| 2025-05-06 | sz.002246 | 北化股份 | 10.68 | 10.92 | 10.59 | 10.88 | +1.96% | 1.62 | 2.74% |
| 2025-05-06 | sz.002247 | 聚力文化 | 2.56 | 2.59 | 2.55 | 2.59 | +2.37% | 0.46 | 2.75% |
| 2025-05-06 | sz.002248 | 华东数控 | 8.16 | 8.28 | 8.11 | 8.28 | +2.60% | 0.96 | 3.82% |
| 2025-05-06 | sz.002249 | 大洋电机 | 6.77 | 6.90 | 6.70 | 6.87 | +2.02% | 7.54 | 5.89% |
| 2025-05-06 | sz.002250 | 联化科技 | 6.37 | 6.54 | 6.36 | 6.54 | +3.64% | 1.87 | 3.18% |
| 2025-05-06 | sz.002251 | 步步高 | 5.80 | 5.98 | 5.65 | 5.74 | -7.42% | 15.88 | 18.12% |
| 2025-05-06 | sz.002252 | 上海莱士 | 6.67 | 6.69 | 6.65 | 6.69 | +0.45% | 2.10 | 0.47% |
| 2025-05-06 | sz.002253 | *ST智胜 | 7.81 | 8.22 | 7.81 | 8.05 | -2.07% | 3.23 | 19.72% |
| 2025-05-06 | sz.002254 | 泰和新材 | 10.23 | 10.41 | 10.21 | 10.40 | +2.45% | 2.04 | 2.40% |
| 2025-05-06 | sz.002255 | 海陆重工 | 8.37 | 9.16 | 8.34 | 9.16 | +10.04% | 6.96 | 12.15% |
| 2025-05-06 | sz.002256 | 兆新股份 | 2.17 | 2.25 | 2.16 | 2.25 | +4.17% | 0.99 | 3.12% |
| 2025-05-06 | sz.002258 | 利尔化学 | 9.87 | 10.14 | 9.85 | 10.13 | +3.04% | 2.77 | 3.34% |
| 2025-05-06 | sz.002259 | 升达林业 | 3.20 | 3.32 | 3.18 | 3.31 | +3.44% | 0.60 | 2.44% |
| 2025-05-06 | sz.002261 | 拓维信息 | 33.77 | 35.95 | 33.04 | 35.18 | +5.65% | 86.64 | 22.12% |
| 2025-05-06 | sz.002262 | 恩华药业 | 22.06 | 22.11 | 21.85 | 22.06 | +0.40% | 1.50 | 0.76% |
| 2025-05-06 | sz.002263 | 大东南 | 2.51 | 2.53 | 2.49 | 2.52 | +1.20% | 0.60 | 1.27% |
| 2025-05-06 | sz.002264 | 新华都 | 6.30 | 6.44 | 6.26 | 6.44 | +2.67% | 1.96 | 4.65% |
| 2025-05-06 | sz.002265 | 建设工业 | 20.97 | 22.05 | 20.97 | 21.87 | +4.44% | 6.87 | 7.91% |
| 2025-05-06 | sz.002266 | 浙富控股 | 3.12 | 3.22 | 3.11 | 3.22 | +3.81% | 1.59 | 1.01% |
| 2025-05-06 | sz.002267 | 陕天然气 | 8.16 | 8.41 | 8.16 | 8.39 | +2.93% | 1.40 | 1.45% |
| 2025-05-06 | sz.002268 | 电科网安 | 15.16 | 15.46 | 15.14 | 15.45 | +2.85% | 1.71 | 1.31% |
| 2025-05-06 | sz.002269 | 美邦服饰 | 1.73 | 1.79 | 1.73 | 1.79 | +4.07% | 1.44 | 3.22% |
| 2025-05-06 | sz.002270 | 华明装备 | 14.47 | 14.68 | 14.37 | 14.67 | +1.80% | 1.08 | 0.79% |
| 2025-05-06 | sz.002271 | 东方雨虹 | 10.41 | 10.55 | 10.41 | 10.53 | +1.61% | 1.90 | 0.88% |
| 2025-05-06 | sz.002272 | 川润股份 | 10.10 | 10.75 | 10.10 | 10.75 | +10.03% | 7.70 | 19.15% |
| 2025-05-06 | sz.002273 | 水晶光电 | 19.57 | 19.76 | 19.51 | 19.76 | +2.24% | 8.43 | 3.11% |
| 2025-05-06 | sz.002274 | 华昌化工 | 6.72 | 6.78 | 6.70 | 6.71 | +0.14% | 0.92 | 1.39% |
| 2025-05-06 | sz.002275 | 桂林三金 | 13.23 | 13.26 | 13.15 | 13.24 | +0.73% | 0.52 | 0.68% |
| 2025-05-06 | sz.002276 | 万马股份 | 14.87 | 15.30 | 14.76 | 15.29 | +3.58% | 23.48 | 15.49% |
| 2025-05-06 | sz.002277 | 友阿股份 | 5.40 | 5.67 | 5.36 | 5.60 | +4.87% | 4.01 | 5.20% |
| 2025-05-06 | sz.002278 | 神开股份 | 7.89 | 8.42 | 7.86 | 8.28 | +5.04% | 6.01 | 21.80% |
| 2025-05-06 | sz.002279 | 久其软件 | 6.47 | 6.78 | 6.47 | 6.74 | +4.50% | 4.33 | 8.24% |
| 2025-05-06 | sz.002281 | 光迅科技 | 43.30 | 45.19 | 43.25 | 44.84 | +5.60% | 12.87 | 3.74% |
| 2025-05-06 | sz.002282 | 博深股份 | 7.31 | 7.37 | 7.28 | 7.35 | +1.38% | 0.30 | 0.82% |
| 2025-05-06 | sz.002283 | 天润工业 | 6.01 | 6.18 | 5.97 | 6.16 | +3.73% | 1.97 | 3.10% |
| 2025-05-06 | sz.002284 | 亚太股份 | 11.20 | 11.33 | 11.01 | 11.30 | +3.18% | 3.02 | 3.67% |
| 2025-05-06 | sz.002285 | 世联行 | 2.25 | 2.28 | 2.24 | 2.28 | +2.24% | 0.82 | 1.84% |
| 2025-05-06 | sz.002286 | 保龄宝 | 9.94 | 9.95 | 9.07 | 9.30 | +1.30% | 6.87 | 19.67% |
| 2025-05-06 | sz.002287 | 奇正藏药 | 23.19 | 23.38 | 22.84 | 23.10 | -0.38% | 0.45 | 0.36% |
| 2025-05-06 | sz.002289 | *ST宇顺 | 9.46 | 9.46 | 9.46 | 9.46 | +4.99% | 0.28 | 1.05% |
| 2025-05-06 | sz.002290 | 禾盛新材 | 25.80 | 28.38 | 25.60 | 28.38 | +10.00% | 1.73 | 2.56% |
| 2025-05-06 | sz.002291 | 遥望科技 | 5.91 | 6.12 | 5.88 | 6.11 | +4.62% | 2.44 | 4.62% |
| 2025-05-06 | sz.002292 | 奥飞娱乐 | 8.89 | 9.12 | 8.72 | 9.05 | +1.34% | 6.05 | 6.64% |
| 2025-05-06 | sz.002293 | 罗莱生活 | 8.45 | 8.60 | 8.36 | 8.51 | +0.66% | 1.12 | 1.50% |
| 2025-05-06 | sz.002294 | 信立泰 | 40.59 | 43.02 | 40.08 | 42.24 | +4.62% | 5.56 | 1.18% |
| 2025-05-06 | sz.002295 | 精艺股份 | 7.67 | 7.84 | 7.63 | 7.82 | +2.88% | 0.32 | 1.65% |
| 2025-05-06 | sz.002296 | 辉煌科技 | 10.87 | 11.00 | 10.80 | 10.99 | +2.47% | 1.87 | 4.84% |
| 2025-05-06 | sz.002297 | 博云新材 | 6.85 | 6.93 | 6.85 | 6.92 | +1.76% | 0.87 | 2.20% |
| 2025-05-06 | sz.002298 | 中电鑫龙 | 5.71 | 6.30 | 5.71 | 6.03 | +4.87% | 9.02 | 23.03% |
| 2025-05-06 | sz.002299 | 圣农发展 | 15.55 | 15.59 | 15.21 | 15.42 | -0.81% | 2.47 | 1.25% |
| 2025-05-06 | sz.002300 | 太阳电缆 | 5.60 | 5.84 | 5.60 | 5.82 | +4.23% | 1.59 | 3.75% |
| 2025-05-06 | sz.002301 | 齐心集团 | 6.85 | 6.96 | 6.78 | 6.95 | +2.75% | 0.75 | 1.48% |
| 2025-05-06 | sz.002302 | 西部建设 | 5.59 | 5.64 | 5.57 | 5.64 | +1.41% | 0.46 | 0.64% |
| 2025-05-06 | sz.002303 | 美盈森 | 3.33 | 3.38 | 3.33 | 3.38 | +2.01% | 0.81 | 2.40% |
| 2025-05-06 | sz.002304 | 洋河股份 | 66.33 | 66.67 | 65.66 | 66.41 | +0.28% | 4.80 | 0.46% |
| 2025-05-06 | sz.002305 | *ST南置 | 1.38 | 1.42 | 1.38 | 1.42 | +5.19% | 0.45 | 1.85% |
| 2025-05-06 | sz.002306 | *ST云网 | 1.62 | 1.72 | 1.62 | 1.72 | +4.88% | 1.01 | 7.28% |
| 2025-05-06 | sz.002307 | 北新路桥 | 3.94 | 3.96 | 3.90 | 3.96 | +0.51% | 0.87 | 2.02% |
| 2025-05-06 | sz.002309 | 中利集团 | 2.62 | 2.62 | 2.58 | 2.60 | +0.39% | 0.25 | 0.78% |
| 2025-05-06 | sz.002310 | 东方新能 | 2.08 | 2.10 | 2.05 | 2.08 | -0.48% | 0.85 | 0.98% |
| 2025-05-06 | sz.002311 | 海大集团 | 54.27 | 54.38 | 52.44 | 53.20 | -1.98% | 6.76 | 0.75% |
| 2025-05-06 | sz.002312 | 川发龙蟒 | 10.94 | 11.26 | 10.94 | 11.26 | +3.54% | 4.51 | 2.27% |
| 2025-05-06 | sz.002313 | 日海智能 | 8.79 | 9.00 | 8.73 | 8.99 | +4.41% | 1.45 | 4.36% |
| 2025-05-06 | sz.002314 | 南山控股 | 2.56 | 2.56 | 2.47 | 2.54 | -1.17% | 1.45 | 4.31% |
| 2025-05-06 | sz.002315 | 焦点科技 | 31.32 | 33.06 | 31.20 | 32.40 | +2.41% | 10.42 | 11.96% |
| 2025-05-06 | sz.002316 | 亚联发展 | 3.66 | 3.76 | 3.66 | 3.73 | +1.91% | 0.33 | 2.62% |
| 2025-05-06 | sz.002317 | 众生药业 | 10.99 | 11.19 | 10.95 | 11.19 | +2.16% | 2.05 | 2.39% |
| 2025-05-06 | sz.002318 | 久立特材 | 23.42 | 23.95 | 23.20 | 23.67 | +1.15% | 2.53 | 1.13% |
| 2025-05-06 | sz.002319 | 乐通股份 | 9.67 | 10.06 | 9.63 | 9.98 | +3.31% | 0.49 | 2.48% |
| 2025-05-06 | sz.002320 | 海峡股份 | 5.92 | 5.99 | 5.89 | 5.99 | +1.86% | 0.95 | 0.71% |
| 2025-05-06 | sz.002321 | 华英农业 | 2.25 | 2.29 | 2.25 | 2.28 | +0.89% | 0.70 | 1.46% |
| 2025-05-06 | sz.002322 | 理工能科 | 11.38 | 12.04 | 11.38 | 11.94 | +4.89% | 1.03 | 2.22% |
| 2025-05-06 | sz.002323 | *ST雅博 | 1.45 | 1.51 | 1.44 | 1.51 | +4.86% | 1.04 | 3.31% |
| 2025-05-06 | sz.002324 | 普利特 | 10.45 | 10.67 | 10.35 | 10.59 | +3.00% | 2.05 | 2.50% |
| 2025-05-06 | sz.002326 | 永太科技 | 10.40 | 10.67 | 10.32 | 10.62 | +2.41% | 1.90 | 2.26% |
| 2025-05-06 | sz.002327 | 富安娜 | 7.27 | 7.32 | 7.19 | 7.31 | +1.16% | 0.48 | 1.25% |
| 2025-05-06 | sz.002328 | 新朋股份 | 5.42 | 5.47 | 5.34 | 5.46 | +2.56% | 0.65 | 2.06% |
| 2025-05-06 | sz.002329 | 皇氏集团 | 3.11 | 3.24 | 3.11 | 3.20 | +4.58% | 1.40 | 6.78% |
| 2025-05-06 | sz.002330 | 得利斯 | 4.29 | 4.37 | 4.29 | 4.35 | +1.87% | 0.34 | 1.23% |
| 2025-05-06 | sz.002331 | 皖通科技 | 7.37 | 7.51 | 7.37 | 7.51 | +2.72% | 0.56 | 1.90% |
| 2025-05-06 | sz.002332 | 仙琚制药 | 8.60 | 8.70 | 8.56 | 8.69 | +1.00% | 1.37 | 1.54% |
| 2025-05-06 | sz.002333 | 罗普斯金 | 5.19 | 5.20 | 5.14 | 5.20 | +1.56% | 0.23 | 0.69% |
| 2025-05-06 | sz.002334 | 英威腾 | 7.78 | 7.89 | 7.71 | 7.89 | +3.11% | 2.10 | 3.70% |
| 2025-05-06 | sz.002335 | 科华数据 | 43.89 | 44.76 | 43.32 | 44.59 | +4.81% | 18.36 | 9.13% |
显示 1443101 - 1443200 条，共 1,446,324 条记录