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.002185 | 华天科技 | 9.26 | 9.58 | 9.25 | 9.57 | +3.80% | 6.53 | 2.16% |
| 2025-05-06 | sz.002186 | 全聚德 | 10.44 | 10.48 | 10.38 | 10.48 | +0.77% | 0.54 | 1.69% |
| 2025-05-06 | sz.002187 | 广百股份 | 6.85 | 6.99 | 6.83 | 6.95 | +1.75% | 1.70 | 4.71% |
| 2025-05-06 | sz.002188 | 中天服务 | 4.83 | 5.05 | 4.83 | 5.00 | +3.52% | 1.07 | 8.30% |
| 2025-05-06 | sz.002189 | 中光学 | 19.20 | 20.17 | 19.01 | 19.93 | +3.48% | 3.72 | 7.24% |
| 2025-05-06 | sz.002190 | 成飞集成 | 16.68 | 16.83 | 16.63 | 16.74 | +0.72% | 0.95 | 1.59% |
| 2025-05-06 | sz.002191 | 劲嘉股份 | 3.63 | 3.69 | 3.62 | 3.68 | +2.22% | 0.56 | 1.07% |
| 2025-05-06 | sz.002192 | 融捷股份 | 27.23 | 27.63 | 27.10 | 27.60 | +2.10% | 0.98 | 1.38% |
| 2025-05-06 | sz.002193 | ST如意 | 5.16 | 5.45 | 5.16 | 5.44 | +6.88% | 0.80 | 5.71% |
| 2025-05-06 | sz.002194 | 武汉凡谷 | 12.10 | 12.63 | 12.04 | 12.61 | +5.94% | 10.89 | 17.02% |
| 2025-05-06 | sz.002195 | 岩山科技 | 5.22 | 5.67 | 5.19 | 5.67 | +10.10% | 25.87 | 8.41% |
| 2025-05-06 | sz.002196 | 方正电机 | 10.82 | 10.86 | 10.40 | 10.74 | +2.19% | 10.68 | 20.48% |
| 2025-05-06 | sz.002197 | 证通电子 | 5.00 | 5.22 | 4.96 | 5.22 | +5.03% | 0.71 | 2.59% |
| 2025-05-06 | sz.002198 | ST嘉应 | 6.85 | 6.98 | 6.64 | 6.88 | 0.00% | 0.91 | 2.63% |
| 2025-05-06 | sz.002199 | *ST东晶 | 5.09 | 5.23 | 5.03 | 5.23 | +5.02% | 0.82 | 6.53% |
| 2025-05-06 | sz.002200 | *ST交投 | 7.27 | 7.27 | 7.27 | 7.27 | +5.00% | 0.10 | 0.66% |
| 2025-05-06 | sz.002201 | 九鼎新材 | 6.54 | 6.65 | 6.43 | 6.59 | +1.38% | 3.43 | 8.72% |
| 2025-05-06 | sz.002202 | 金风科技 | 8.69 | 8.74 | 8.59 | 8.72 | +1.03% | 3.51 | 1.19% |
| 2025-05-06 | sz.002203 | 海亮股份 | 9.37 | 9.43 | 9.27 | 9.38 | +0.52% | 1.10 | 0.59% |
| 2025-05-06 | sz.002204 | 大连重工 | 5.99 | 6.24 | 5.98 | 6.23 | +5.02% | 8.92 | 7.41% |
| 2025-05-06 | sz.002205 | 国统股份 | 9.32 | 9.38 | 9.13 | 9.35 | +2.30% | 0.99 | 5.78% |
| 2025-05-06 | sz.002206 | 海利得 | 4.78 | 4.91 | 4.76 | 4.90 | +3.05% | 2.21 | 4.81% |
| 2025-05-06 | sz.002207 | *ST准油 | 5.53 | 5.78 | 5.50 | 5.75 | +5.70% | 0.57 | 3.89% |
| 2025-05-06 | sz.002208 | 合肥城建 | 6.53 | 6.83 | 6.51 | 6.71 | +4.84% | 1.25 | 2.34% |
| 2025-05-06 | sz.002209 | 达意隆 | 11.53 | 11.93 | 11.45 | 11.83 | +4.39% | 1.22 | 6.68% |
| 2025-05-06 | sz.002210 | 飞马国际 | 2.50 | 2.55 | 2.49 | 2.53 | +1.61% | 2.32 | 3.46% |
| 2025-05-06 | sz.002211 | ST宏达 | 2.37 | 2.51 | 2.34 | 2.48 | +0.81% | 1.30 | 12.61% |
| 2025-05-06 | sz.002212 | 天融信 | 7.24 | 7.42 | 7.24 | 7.42 | +3.19% | 2.03 | 2.36% |
| 2025-05-06 | sz.002213 | 大为股份 | 14.21 | 14.67 | 14.21 | 14.67 | +3.60% | 1.20 | 4.02% |
| 2025-05-06 | sz.002214 | *ST大立 | 8.08 | 8.25 | 7.95 | 7.96 | -0.38% | 1.01 | 2.62% |
| 2025-05-06 | sz.002215 | 诺普信 | 9.28 | 9.45 | 9.16 | 9.45 | +2.96% | 3.02 | 4.04% |
| 2025-05-06 | sz.002216 | 三全食品 | 11.26 | 11.31 | 11.09 | 11.24 | +0.09% | 0.68 | 0.94% |
| 2025-05-06 | sz.002217 | 合力泰 | 2.15 | 2.15 | 2.05 | 2.06 | -2.83% | 1.59 | 1.34% |
| 2025-05-06 | sz.002218 | 拓日新能 | 2.98 | 3.09 | 2.98 | 3.08 | +3.69% | 0.67 | 1.57% |
| 2025-05-06 | sz.002219 | 新里程 | 2.28 | 2.34 | 2.28 | 2.34 | +2.63% | 1.08 | 1.42% |
| 2025-05-06 | sz.002221 | 东华能源 | 8.20 | 8.22 | 8.02 | 8.22 | +0.49% | 2.08 | 1.76% |
| 2025-05-06 | sz.002222 | 福晶科技 | 34.64 | 34.89 | 34.50 | 34.69 | +0.78% | 3.73 | 2.29% |
| 2025-05-06 | sz.002223 | 鱼跃医疗 | 33.87 | 34.38 | 33.77 | 34.23 | +1.51% | 2.86 | 0.87% |
| 2025-05-06 | sz.002224 | 三力士 | 4.35 | 4.39 | 4.34 | 4.39 | +1.61% | 0.39 | 1.10% |
| 2025-05-06 | sz.002225 | 濮耐股份 | 5.27 | 5.41 | 5.27 | 5.35 | +0.94% | 0.97 | 2.18% |
| 2025-05-06 | sz.002226 | 江南化工 | 5.31 | 5.44 | 5.31 | 5.35 | +1.12% | 1.18 | 0.82% |
| 2025-05-06 | sz.002227 | *ST特迅 | 11.15 | 11.63 | 11.03 | 11.63 | +6.02% | 0.97 | 3.42% |
| 2025-05-06 | sz.002228 | 合兴包装 | 2.97 | 3.01 | 2.95 | 2.99 | +0.95% | 0.63 | 1.65% |
| 2025-05-06 | sz.002229 | 鸿博股份 | 16.87 | 17.47 | 16.20 | 17.20 | +8.31% | 41.15 | 49.18% |
| 2025-05-06 | sz.002230 | 科大讯飞 | 47.12 | 47.77 | 47.06 | 47.68 | +1.81% | 16.22 | 1.56% |
| 2025-05-06 | sz.002231 | *ST奥维 | 2.87 | 2.90 | 2.87 | 2.90 | -3.97% | 1.67 | 19.70% |
| 2025-05-06 | sz.000809 | 和展能源 | 3.14 | 3.23 | 3.13 | 3.20 | +2.56% | 0.59 | 2.23% |
| 2025-05-06 | sz.000810 | 创维数字 | 11.17 | 11.65 | 11.17 | 11.65 | +4.37% | 2.44 | 1.89% |
| 2025-05-06 | sz.000811 | 冰轮环境 | 8.78 | 9.02 | 8.77 | 8.89 | +1.83% | 1.77 | 2.02% |
| 2025-05-06 | sz.000812 | 陕西金叶 | 4.35 | 4.43 | 4.34 | 4.42 | +2.30% | 0.48 | 1.40% |
| 2025-05-06 | sz.000813 | 德展健康 | 2.98 | 3.25 | 2.98 | 3.15 | +6.06% | 2.66 | 3.95% |
| 2025-05-06 | sz.000815 | 美利云 | 13.85 | 14.29 | 13.68 | 14.14 | +2.69% | 12.55 | 12.87% |
| 2025-05-06 | sz.000816 | 智慧农业 | 3.05 | 3.12 | 3.05 | 3.12 | +2.63% | 1.23 | 2.78% |
| 2025-05-06 | sz.000818 | 航锦科技 | 24.36 | 25.25 | 24.30 | 25.18 | +3.88% | 12.63 | 7.50% |
| 2025-05-06 | sz.000819 | 岳阳兴长 | 14.12 | 14.38 | 14.12 | 14.37 | +1.90% | 0.45 | 0.90% |
| 2025-05-06 | sz.000820 | *ST节能 | 1.86 | 2.05 | 1.86 | 2.04 | +4.08% | 0.66 | 11.83% |
| 2025-05-06 | sz.000821 | ST京机 | 10.60 | 10.98 | 10.60 | 10.98 | +3.46% | 1.18 | 1.78% |
| 2025-05-06 | sz.000822 | 山东海化 | 5.36 | 5.46 | 5.35 | 5.46 | +2.44% | 1.30 | 2.68% |
| 2025-05-06 | sz.000823 | 超声电子 | 9.93 | 10.07 | 9.92 | 10.05 | +2.03% | 1.15 | 2.13% |
| 2025-05-06 | sz.000825 | 太钢不锈 | 3.54 | 3.58 | 3.49 | 3.58 | +1.42% | 1.30 | 0.64% |
| 2025-05-06 | sz.000826 | *ST启环 | 1.65 | 1.71 | 1.65 | 1.71 | +3.64% | 0.59 | 2.44% |
| 2025-05-06 | sz.000828 | 东莞控股 | 9.86 | 9.92 | 9.86 | 9.92 | +0.78% | 0.53 | 0.49% |
| 2025-05-06 | sz.000829 | 天音控股 | 9.76 | 10.07 | 9.73 | 10.06 | +4.24% | 2.04 | 2.00% |
| 2025-05-06 | sz.000830 | 鲁西化工 | 10.37 | 10.43 | 10.33 | 10.42 | +0.94% | 1.72 | 0.84% |
| 2025-05-06 | sz.000831 | 中国稀土 | 32.18 | 33.88 | 32.10 | 33.28 | +6.60% | 19.49 | 5.54% |
| 2025-05-06 | sz.000833 | 粤桂股份 | 11.90 | 12.18 | 11.88 | 12.16 | +3.28% | 3.17 | 5.74% |
| 2025-05-06 | sz.000837 | 秦川机床 | 12.87 | 13.10 | 12.65 | 13.01 | +2.68% | 11.54 | 8.89% |
| 2025-05-06 | sz.000838 | *ST发展 | 2.36 | 2.40 | 2.32 | 2.38 | +2.59% | 0.34 | 1.36% |
| 2025-05-06 | sz.000839 | 国安股份 | 2.59 | 2.68 | 2.58 | 2.68 | +4.28% | 1.09 | 1.05% |
| 2025-05-06 | sz.000848 | 承德露露 | 9.19 | 9.33 | 9.08 | 9.18 | +0.85% | 1.74 | 1.77% |
| 2025-05-06 | sz.000850 | 华茂股份 | 3.70 | 3.75 | 3.65 | 3.75 | +1.86% | 0.71 | 1.98% |
| 2025-05-06 | sz.000852 | 石化机械 | 6.01 | 6.18 | 5.96 | 6.18 | +3.52% | 1.80 | 3.14% |
| 2025-05-06 | sz.000856 | 冀东装备 | 10.16 | 10.45 | 10.05 | 10.36 | +4.02% | 0.99 | 4.26% |
| 2025-05-06 | sz.000858 | 五粮液 | 122.89 | 123.41 | 122.00 | 123.36 | +0.61% | 18.89 | 0.38% |
| 2025-05-06 | sz.000859 | 国风新材 | 6.10 | 6.32 | 6.06 | 6.29 | +4.49% | 3.82 | 6.81% |
| 2025-05-06 | sz.000860 | 顺鑫农业 | 15.80 | 16.00 | 15.80 | 16.00 | +1.38% | 1.30 | 1.09% |
| 2025-05-06 | sz.000862 | 银星能源 | 5.58 | 5.79 | 5.55 | 5.77 | +3.78% | 2.68 | 7.50% |
| 2025-05-06 | sz.000863 | 三湘印象 | 3.58 | 3.65 | 3.58 | 3.65 | +1.96% | 1.40 | 3.33% |
| 2025-05-06 | sz.000868 | 安凯客车 | 5.71 | 5.82 | 5.70 | 5.82 | +2.46% | 1.15 | 2.72% |
| 2025-05-06 | sz.000869 | 张裕A | 22.28 | 22.28 | 21.80 | 22.02 | -0.66% | 0.50 | 0.49% |
| 2025-05-06 | sz.000875 | 电投绿能 | 5.27 | 5.35 | 5.26 | 5.35 | +1.31% | 2.74 | 1.83% |
| 2025-05-06 | sz.000876 | 新希望 | 9.59 | 9.74 | 9.57 | 9.74 | +1.77% | 3.45 | 0.79% |
| 2025-05-06 | sz.000877 | 天山股份 | 4.92 | 4.93 | 4.86 | 4.89 | 0.00% | 0.88 | 0.25% |
| 2025-05-06 | sz.000878 | 云南铜业 | 11.43 | 11.61 | 11.43 | 11.61 | +1.80% | 3.02 | 1.28% |
| 2025-05-06 | sz.000880 | 潍柴重机 | 26.06 | 27.35 | 25.72 | 26.63 | +6.18% | 12.58 | 20.92% |
| 2025-05-06 | sz.000881 | 中广核技 | 7.00 | 7.31 | 7.00 | 7.18 | +2.72% | 1.78 | 3.15% |
| 2025-05-06 | sz.000882 | 华联股份 | 2.20 | 2.26 | 2.20 | 2.26 | +2.73% | 2.03 | 3.31% |
| 2025-05-06 | sz.000883 | 湖北能源 | 4.55 | 4.58 | 4.53 | 4.58 | +1.08% | 1.39 | 0.46% |
| 2025-05-06 | sz.000885 | 城发环境 | 13.15 | 13.17 | 12.97 | 13.09 | 0.00% | 1.13 | 1.31% |
| 2025-05-06 | sz.000886 | 海南高速 | 6.19 | 6.33 | 6.19 | 6.30 | +2.11% | 1.04 | 1.69% |
| 2025-05-06 | sz.000887 | 中鼎股份 | 18.40 | 19.13 | 18.32 | 18.98 | +5.79% | 17.48 | 7.01% |
| 2025-05-06 | sz.000888 | 峨眉山A | 13.20 | 13.23 | 12.77 | 13.09 | -0.67% | 2.68 | 3.83% |
| 2025-05-06 | sz.000889 | 中嘉博创 | 2.71 | 2.74 | 2.68 | 2.74 | +0.74% | 0.45 | 1.92% |
| 2025-05-06 | sz.000890 | 法尔胜 | 3.37 | 3.52 | 3.37 | 3.50 | +5.42% | 0.59 | 4.03% |
| 2025-05-06 | sz.000892 | 欢瑞世纪 | 3.59 | 3.67 | 3.52 | 3.66 | +1.39% | 2.45 | 9.55% |
| 2025-05-06 | sz.000893 | 亚钾国际 | 28.92 | 29.24 | 28.52 | 28.66 | -0.42% | 3.98 | 1.70% |
| 2025-05-06 | sz.000895 | 双汇发展 | 23.69 | 23.71 | 23.33 | 23.46 | -0.88% | 6.62 | 0.77% |
| 2025-05-06 | sz.000897 | 津滨发展 | 2.15 | 2.17 | 2.15 | 2.17 | +1.35% | 0.60 | 1.65% |
| 2025-05-06 | sz.000898 | 鞍钢股份 | 2.31 | 2.38 | 2.29 | 2.37 | +3.04% | 1.04 | 0.56% |
| 2025-05-06 | sz.000899 | 赣能股份 | 8.88 | 9.14 | 8.82 | 9.12 | +3.05% | 2.86 | 3.13% |
显示 1443501 - 1443600 条，共 1,446,324 条记录