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.002337 | 赛象科技 | 5.11 | 5.26 | 5.11 | 5.26 | +3.73% | 0.75 | 2.42% |
| 2025-05-06 | sz.002338 | 奥普光电 | 38.05 | 38.75 | 38.05 | 38.75 | +2.51% | 2.19 | 2.36% |
| 2025-05-06 | sz.002339 | 积成电子 | 6.99 | 7.10 | 6.98 | 7.09 | +2.30% | 0.87 | 2.57% |
| 2025-05-06 | sz.002340 | 格林美 | 6.13 | 6.16 | 6.10 | 6.14 | +1.47% | 3.70 | 1.18% |
| 2025-05-06 | sz.002342 | 巨力索具 | 4.67 | 4.79 | 4.61 | 4.77 | +4.15% | 5.63 | 12.50% |
| 2025-05-06 | sz.002343 | 慈文传媒 | 6.88 | 7.07 | 6.79 | 7.05 | +2.92% | 2.31 | 6.98% |
| 2025-05-06 | sz.002344 | 海宁皮城 | 4.11 | 4.16 | 4.11 | 4.15 | +1.21% | 0.70 | 1.30% |
| 2025-05-06 | sz.002345 | 潮宏基 | 9.74 | 10.33 | 9.69 | 10.18 | +5.16% | 5.88 | 6.58% |
| 2025-05-06 | sz.002346 | 柘中股份 | 12.75 | 13.01 | 12.75 | 13.00 | +2.60% | 0.55 | 1.05% |
| 2025-05-06 | sz.002347 | 泰尔股份 | 6.43 | 6.60 | 6.38 | 6.52 | +2.99% | 1.70 | 5.27% |
| 2025-05-06 | sz.002348 | 高乐股份 | 3.26 | 3.33 | 3.22 | 3.33 | +4.06% | 0.66 | 2.22% |
| 2025-05-06 | sz.002349 | 精华制药 | 6.93 | 6.98 | 6.92 | 6.98 | +1.29% | 0.49 | 0.86% |
| 2025-05-06 | sz.002350 | 北京科锐 | 6.27 | 6.45 | 6.24 | 6.44 | +3.35% | 0.65 | 1.91% |
| 2025-05-06 | sz.002351 | 漫步者 | 12.81 | 13.04 | 12.73 | 13.03 | +2.08% | 1.95 | 2.85% |
| 2025-05-06 | sz.002352 | 顺丰控股 | 42.81 | 43.10 | 42.23 | 42.91 | +0.64% | 9.47 | 0.45% |
| 2025-05-06 | sz.002353 | 杰瑞股份 | 30.50 | 30.84 | 29.90 | 30.66 | -0.06% | 3.89 | 1.80% |
| 2025-05-06 | sz.002354 | 天娱数科 | 6.55 | 6.74 | 6.41 | 6.67 | +3.57% | 16.09 | 15.01% |
| 2025-05-06 | sz.002355 | 兴民智通 | 6.88 | 6.89 | 6.66 | 6.89 | +10.06% | 4.14 | 9.79% |
| 2025-05-06 | sz.002356 | 赫美集团 | 2.86 | 2.98 | 2.83 | 2.95 | +4.24% | 0.63 | 1.65% |
| 2025-05-06 | sz.002357 | 富临运业 | 7.47 | 7.74 | 7.47 | 7.72 | +4.00% | 0.92 | 3.83% |
| 2025-05-06 | sz.002358 | 森源电气 | 5.10 | 5.23 | 5.10 | 5.23 | +3.35% | 1.11 | 2.29% |
| 2025-05-06 | sz.002360 | ST同德 | 4.77 | 4.87 | 4.77 | 4.87 | +3.84% | 0.29 | 1.85% |
| 2025-05-06 | sz.002361 | 神剑股份 | 5.75 | 5.91 | 5.75 | 5.91 | +3.65% | 2.32 | 4.84% |
| 2025-05-06 | sz.002362 | 汉王科技 | 20.98 | 21.75 | 20.84 | 21.69 | +5.55% | 1.80 | 4.06% |
| 2025-05-06 | sz.002363 | 隆基机械 | 7.14 | 7.24 | 7.12 | 7.24 | +1.96% | 0.66 | 2.17% |
| 2025-05-06 | sz.002364 | 中恒电气 | 14.16 | 15.30 | 14.16 | 15.30 | +10.00% | 5.63 | 6.71% |
| 2025-05-06 | sz.002365 | 永安药业 | 11.58 | 11.58 | 11.58 | 11.58 | -9.99% | 0.38 | 1.34% |
| 2025-05-06 | sz.002366 | 融发核电 | 4.81 | 5.07 | 4.79 | 5.05 | +6.09% | 6.54 | 10.46% |
| 2025-05-06 | sz.002367 | 康力电梯 | 6.83 | 6.83 | 6.66 | 6.78 | -1.94% | 2.56 | 6.90% |
| 2025-05-06 | sz.002368 | 太极股份 | 24.29 | 25.00 | 24.08 | 24.89 | +3.91% | 3.48 | 2.26% |
| 2025-05-06 | sz.002369 | 卓翼科技 | 9.04 | 9.33 | 9.04 | 9.30 | +4.49% | 7.84 | 14.98% |
| 2025-05-06 | sz.002370 | 亚太药业 | 3.15 | 3.18 | 3.12 | 3.17 | +1.28% | 0.73 | 3.08% |
| 2025-05-06 | sz.002371 | 北方华创 | 335.93 | 339.89 | 333.24 | 338.12 | +1.47% | 18.49 | 0.76% |
| 2025-05-06 | sz.002372 | 伟星新材 | 11.23 | 11.40 | 11.20 | 11.36 | +1.36% | 0.69 | 0.40% |
| 2025-05-06 | sz.002373 | 千方科技 | 9.20 | 9.36 | 9.12 | 9.35 | +2.41% | 2.56 | 2.00% |
| 2025-05-06 | sz.002374 | 中锐股份 | 2.52 | 2.55 | 2.50 | 2.54 | +1.60% | 0.38 | 1.39% |
| 2025-05-06 | sz.002375 | 亚厦股份 | 3.58 | 3.67 | 3.56 | 3.66 | +3.32% | 0.43 | 0.87% |
| 2025-05-06 | sz.002376 | 新北洋 | 6.59 | 6.79 | 6.49 | 6.71 | +4.08% | 5.85 | 10.88% |
| 2025-05-06 | sz.002377 | 国创高新 | 2.94 | 3.06 | 2.86 | 2.99 | +2.40% | 1.09 | 4.21% |
| 2025-05-06 | sz.002378 | 章源钨业 | 6.63 | 7.07 | 6.62 | 7.06 | +7.39% | 2.65 | 3.18% |
| 2025-05-06 | sz.002379 | 宏桥控股 | 9.83 | 9.95 | 9.68 | 9.75 | +0.31% | 2.10 | 1.87% |
| 2025-05-06 | sz.002380 | 科远智慧 | 25.35 | 25.76 | 25.16 | 25.41 | +1.15% | 2.73 | 7.57% |
| 2025-05-06 | sz.002381 | 双箭股份 | 6.26 | 6.32 | 6.26 | 6.31 | +1.88% | 0.31 | 1.48% |
| 2025-05-06 | sz.002382 | 蓝帆医疗 | 5.05 | 5.14 | 5.00 | 5.13 | +1.58% | 1.13 | 2.23% |
| 2025-05-06 | sz.002383 | 合众思壮 | 8.57 | 8.80 | 8.57 | 8.77 | +2.57% | 3.70 | 5.72% |
| 2025-05-06 | sz.002384 | 东山精密 | 25.92 | 27.28 | 25.74 | 27.23 | +5.49% | 15.58 | 4.21% |
| 2025-05-06 | sz.002385 | 大北农 | 4.07 | 4.09 | 4.05 | 4.09 | +0.98% | 4.12 | 2.85% |
| 2025-05-06 | sz.002386 | 天原股份 | 4.41 | 4.49 | 4.39 | 4.49 | +2.51% | 1.11 | 1.92% |
| 2025-05-06 | sz.002387 | 维信诺 | 8.69 | 8.94 | 8.66 | 8.94 | +3.95% | 1.84 | 1.49% |
| 2025-05-06 | sz.002388 | 新亚制程 | 3.59 | 3.74 | 3.59 | 3.71 | +3.63% | 0.79 | 4.26% |
| 2025-05-06 | sz.002389 | 航天彩虹 | 17.83 | 18.53 | 17.82 | 18.42 | +2.50% | 2.43 | 1.34% |
| 2025-05-06 | sz.002390 | 信邦制药 | 3.39 | 3.42 | 3.38 | 3.42 | +1.75% | 0.49 | 0.77% |
| 2025-05-06 | sz.002391 | 长青股份 | 5.26 | 5.47 | 5.26 | 5.46 | +3.80% | 0.83 | 3.33% |
| 2025-05-06 | sz.002392 | 北京利尔 | 6.12 | 6.22 | 6.02 | 6.20 | +3.32% | 2.35 | 3.33% |
| 2025-05-06 | sz.002393 | 力生制药 | 13.06 | 13.23 | 13.03 | 13.17 | +1.79% | 0.23 | 0.55% |
| 2025-05-06 | sz.002394 | 联发股份 | 7.76 | 7.82 | 7.67 | 7.72 | -0.13% | 0.62 | 2.44% |
| 2025-05-06 | sz.002395 | 双象股份 | 16.56 | 16.90 | 16.56 | 16.89 | +2.22% | 1.04 | 2.29% |
| 2025-05-06 | sz.002396 | 星网锐捷 | 19.25 | 19.63 | 19.23 | 19.59 | +2.69% | 2.67 | 2.32% |
| 2025-05-06 | sz.002397 | 梦洁股份 | 3.69 | 3.81 | 3.69 | 3.78 | +2.16% | 0.63 | 2.70% |
| 2025-05-06 | sz.002398 | 垒知集团 | 4.58 | 4.73 | 4.58 | 4.71 | +3.01% | 1.10 | 3.98% |
| 2025-05-06 | sz.002399 | 海普瑞 | 10.70 | 10.74 | 10.60 | 10.66 | +0.09% | 0.53 | 0.39% |
| 2025-05-06 | sz.002400 | 省广集团 | 7.28 | 7.53 | 7.26 | 7.53 | +3.99% | 7.00 | 5.44% |
| 2025-05-06 | sz.002401 | 中远海科 | 14.20 | 14.70 | 14.18 | 14.66 | +3.94% | 1.18 | 2.17% |
| 2025-05-06 | sz.002402 | 和而泰 | 19.78 | 20.22 | 19.56 | 20.09 | +2.33% | 9.88 | 6.12% |
| 2025-05-06 | sz.002403 | 爱仕达 | 14.48 | 14.84 | 14.22 | 14.67 | +3.23% | 1.82 | 4.20% |
| 2025-05-06 | sz.002404 | 嘉欣丝绸 | 5.72 | 5.73 | 5.61 | 5.65 | +0.17% | 0.65 | 2.43% |
| 2025-05-06 | sz.002405 | 四维图新 | 8.40 | 8.50 | 8.35 | 8.49 | +1.92% | 2.08 | 1.04% |
| 2025-05-06 | sz.002406 | 远东传动 | 7.27 | 7.42 | 7.15 | 7.42 | +4.27% | 5.15 | 11.46% |
| 2025-05-06 | sz.002407 | 多氟多 | 11.51 | 11.67 | 11.38 | 11.66 | +1.89% | 1.98 | 1.57% |
| 2025-05-06 | sz.002408 | 齐翔腾达 | 4.43 | 4.50 | 4.41 | 4.50 | +1.80% | 0.49 | 0.40% |
| 2025-05-06 | sz.002409 | 雅克科技 | 55.37 | 56.90 | 54.76 | 56.87 | +4.06% | 5.91 | 3.27% |
| 2025-05-06 | sz.002410 | 广联达 | 14.62 | 15.05 | 14.62 | 14.99 | +2.78% | 6.20 | 2.58% |
| 2025-05-06 | sz.002412 | 汉森制药 | 5.68 | 5.70 | 5.57 | 5.64 | +1.62% | 0.61 | 2.18% |
| 2025-05-06 | sz.002413 | 雷科防务 | 4.33 | 4.40 | 4.32 | 4.40 | +2.33% | 0.87 | 1.61% |
| 2025-05-06 | sz.002414 | 高德红外 | 8.29 | 8.46 | 8.20 | 8.45 | +2.42% | 4.58 | 1.62% |
| 2025-05-06 | sz.002415 | 海康威视 | 27.34 | 27.80 | 27.29 | 27.80 | +2.20% | 11.10 | 0.43% |
| 2025-05-06 | sz.002416 | 爱施德 | 11.16 | 11.38 | 11.12 | 11.37 | +2.24% | 1.61 | 1.11% |
| 2025-05-06 | sz.002418 | 康盛股份 | 3.41 | 3.48 | 3.35 | 3.46 | +1.76% | 4.26 | 11.01% |
| 2025-05-06 | sz.002419 | 天虹股份 | 5.29 | 5.41 | 5.29 | 5.38 | +2.06% | 1.68 | 2.66% |
| 2025-05-06 | sz.002420 | 毅昌科技 | 5.78 | 5.95 | 5.72 | 5.94 | +5.32% | 0.83 | 3.59% |
| 2025-05-06 | sz.002421 | 达实智能 | 3.21 | 3.38 | 3.20 | 3.36 | +5.99% | 2.99 | 4.48% |
| 2025-05-06 | sz.002422 | 科伦药业 | 35.70 | 35.87 | 34.87 | 35.17 | -1.27% | 8.72 | 1.86% |
| 2025-05-06 | sz.002423 | 中粮资本 | 11.83 | 11.98 | 11.83 | 11.98 | +2.02% | 2.65 | 0.95% |
| 2025-05-06 | sz.002424 | ST百灵 | 3.98 | 4.00 | 3.94 | 4.00 | +1.52% | 0.66 | 1.37% |
| 2025-05-06 | sz.002425 | 凯撒文化 | 2.30 | 2.36 | 2.30 | 2.32 | +0.43% | 0.54 | 2.44% |
| 2025-05-06 | sz.002426 | 胜利精密 | 2.65 | 2.85 | 2.64 | 2.78 | +6.11% | 6.09 | 6.51% |
| 2025-05-06 | sz.002427 | 尤夫股份 | 6.12 | 6.55 | 6.02 | 6.55 | +10.08% | 6.42 | 10.24% |
| 2025-05-06 | sz.002428 | 云南锗业 | 18.72 | 19.43 | 18.67 | 19.43 | +4.74% | 5.19 | 4.11% |
| 2025-05-06 | sz.002429 | 兆驰股份 | 4.23 | 4.36 | 4.22 | 4.34 | +3.25% | 2.15 | 1.08% |
| 2025-05-06 | sz.002430 | 杭氧股份 | 19.66 | 19.73 | 19.44 | 19.63 | +0.35% | 1.65 | 0.85% |
| 2025-05-06 | sz.002431 | ST棕榈 | 1.90 | 2.03 | 1.89 | 2.01 | +6.91% | 0.81 | 2.27% |
| 2025-05-06 | sz.002432 | 九安医疗 | 37.63 | 37.89 | 37.44 | 37.72 | +0.26% | 2.47 | 1.47% |
| 2025-05-06 | sz.002434 | 万里扬 | 7.44 | 7.58 | 7.35 | 7.58 | +4.77% | 2.45 | 2.45% |
| 2025-05-06 | sz.002436 | 兴森科技 | 12.75 | 13.14 | 12.49 | 12.89 | +3.19% | 17.19 | 8.91% |
| 2025-05-06 | sz.002437 | 誉衡药业 | 2.50 | 2.52 | 2.47 | 2.52 | +2.44% | 1.53 | 2.97% |
| 2025-05-06 | sz.002438 | 江苏神通 | 10.73 | 11.08 | 10.69 | 11.02 | +3.04% | 1.57 | 3.01% |
| 2025-05-06 | sz.002439 | 启明星辰 | 15.58 | 15.83 | 15.57 | 15.83 | +2.39% | 3.09 | 2.70% |
| 2025-05-06 | sz.002440 | 闰土股份 | 6.91 | 7.51 | 6.78 | 7.51 | +10.06% | 4.21 | 6.01% |
| 2025-05-06 | sz.002441 | 众业达 | 8.13 | 8.27 | 8.10 | 8.26 | +1.63% | 0.97 | 2.83% |
| 2025-05-06 | sz.002442 | 龙星科技 | 6.03 | 6.16 | 6.00 | 6.16 | +2.95% | 0.44 | 1.44% |
显示 1443201 - 1443300 条，共 1,446,324 条记录