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.000900 | 现代投资 | 3.83 | 3.88 | 3.83 | 3.87 | +1.26% | 0.40 | 0.67% |
| 2025-05-06 | sz.000901 | 航天科技 | 10.31 | 10.63 | 10.31 | 10.62 | +3.71% | 1.65 | 1.96% |
| 2025-05-06 | sz.000902 | 新洋丰 | 13.31 | 13.52 | 13.26 | 13.47 | +1.40% | 2.38 | 1.51% |
| 2025-05-06 | sz.000903 | ST云动 | 3.18 | 3.45 | 3.17 | 3.45 | +9.87% | 3.10 | 4.79% |
| 2025-05-06 | sz.000905 | 厦门港务 | 7.32 | 7.44 | 7.31 | 7.44 | +2.03% | 0.86 | 1.55% |
| 2025-05-06 | sz.000906 | 浙商中拓 | 6.03 | 6.09 | 6.00 | 6.09 | +1.45% | 0.51 | 1.16% |
| 2025-05-06 | sz.000908 | ST景峰 | 3.29 | 3.47 | 3.29 | 3.43 | +2.66% | 1.74 | 4.02% |
| 2025-05-06 | sz.000909 | *ST数源 | 5.74 | 5.82 | 5.68 | 5.81 | +1.57% | 0.22 | 0.89% |
| 2025-05-06 | sz.000910 | 大亚圣象 | 7.32 | 7.35 | 7.19 | 7.25 | 0.00% | 0.43 | 1.07% |
| 2025-05-06 | sz.000911 | *ST广糖 | 7.28 | 7.28 | 7.22 | 7.27 | +0.69% | 0.48 | 1.67% |
| 2025-05-06 | sz.000912 | 泸天化 | 4.83 | 4.89 | 4.79 | 4.86 | +0.62% | 0.61 | 0.81% |
| 2025-05-06 | sz.000913 | 钱江摩托 | 14.38 | 14.89 | 14.38 | 14.83 | +3.23% | 1.15 | 1.61% |
| 2025-05-06 | sz.000915 | 华特达因 | 28.47 | 28.56 | 28.06 | 28.50 | +1.02% | 1.71 | 2.38% |
| 2025-05-06 | sz.000917 | 电广传媒 | 7.26 | 7.45 | 7.23 | 7.36 | +2.50% | 2.49 | 2.39% |
| 2025-05-06 | sz.000919 | 金陵药业 | 6.39 | 6.46 | 6.39 | 6.46 | +1.39% | 0.29 | 0.76% |
| 2025-05-06 | sz.000920 | 沃顿科技 | 9.63 | 9.87 | 9.58 | 9.82 | +2.56% | 1.33 | 3.18% |
| 2025-05-06 | sz.000921 | 海信家电 | 26.07 | 26.26 | 25.34 | 25.61 | -1.93% | 4.85 | 1.98% |
| 2025-05-06 | sz.000922 | 佳电股份 | 10.23 | 10.54 | 10.20 | 10.48 | +3.93% | 1.85 | 3.00% |
| 2025-05-06 | sz.000923 | 河钢资源 | 12.58 | 12.58 | 12.45 | 12.55 | +0.54% | 1.27 | 1.56% |
| 2025-05-06 | sz.000925 | 众合科技 | 7.55 | 7.74 | 7.52 | 7.74 | +2.25% | 2.01 | 3.91% |
| 2025-05-06 | sz.000926 | 福星股份 | 2.15 | 2.18 | 2.15 | 2.18 | +2.35% | 0.62 | 1.83% |
| 2025-05-06 | sz.000927 | 中国铁物 | 2.49 | 2.52 | 2.46 | 2.52 | +2.00% | 1.20 | 0.79% |
| 2025-05-06 | sz.000928 | 中钢国际 | 6.23 | 6.33 | 6.17 | 6.32 | +2.64% | 1.28 | 1.36% |
| 2025-05-06 | sz.000929 | *ST兰黄 | 6.17 | 6.35 | 6.17 | 6.35 | +4.96% | 0.13 | 1.14% |
| 2025-05-06 | sz.000930 | 中粮科技 | 5.48 | 5.53 | 5.47 | 5.53 | +1.10% | 0.82 | 0.80% |
| 2025-05-06 | sz.000931 | 中关村 | 4.77 | 4.87 | 4.76 | 4.87 | +3.62% | 0.68 | 1.89% |
| 2025-05-06 | sz.000932 | 华菱钢铁 | 4.81 | 4.85 | 4.72 | 4.83 | +1.02% | 2.92 | 0.86% |
| 2025-05-06 | sz.000933 | 神火股份 | 16.63 | 16.68 | 16.17 | 16.49 | -0.23% | 5.76 | 1.53% |
| 2025-05-06 | sz.000935 | 四川双马 | 15.68 | 16.07 | 15.68 | 16.05 | +2.23% | 1.07 | 0.88% |
| 2025-05-06 | sz.000936 | 华西股份 | 6.72 | 6.89 | 6.72 | 6.86 | +2.83% | 1.20 | 1.98% |
| 2025-05-06 | sz.000937 | 冀中能源 | 5.73 | 5.82 | 5.68 | 5.77 | +1.12% | 1.65 | 0.76% |
| 2025-05-06 | sz.000938 | 紫光股份 | 25.30 | 25.72 | 25.23 | 25.68 | +2.47% | 11.85 | 1.62% |
| 2025-05-06 | sz.000948 | 南天信息 | 16.98 | 18.48 | 16.98 | 18.48 | +10.02% | 4.72 | 6.70% |
| 2025-05-06 | sz.000949 | 新乡化纤 | 3.92 | 4.02 | 3.90 | 4.00 | +2.83% | 1.37 | 2.03% |
| 2025-05-06 | sz.000950 | 重药控股 | 4.85 | 4.85 | 4.81 | 4.84 | +0.62% | 0.70 | 0.82% |
| 2025-05-06 | sz.000951 | 中国重汽 | 16.31 | 16.54 | 16.17 | 16.50 | +1.18% | 3.08 | 1.54% |
| 2025-05-06 | sz.000952 | 广济药业 | 5.57 | 5.60 | 5.44 | 5.60 | +2.00% | 0.23 | 1.18% |
| 2025-05-06 | sz.000953 | 河化股份 | 5.75 | 5.95 | 5.75 | 5.91 | +3.87% | 2.10 | 9.78% |
| 2025-05-06 | sz.000955 | 欣龙控股 | 4.20 | 4.31 | 4.18 | 4.31 | +2.86% | 0.37 | 1.60% |
| 2025-05-06 | sz.000957 | 中通客车 | 11.08 | 11.48 | 11.08 | 11.45 | +4.24% | 3.20 | 4.74% |
| 2025-05-06 | sz.000958 | 电投产融 | 6.28 | 6.45 | 6.26 | 6.43 | +3.12% | 4.94 | 1.40% |
| 2025-05-06 | sz.000959 | 首钢股份 | 3.58 | 3.67 | 3.53 | 3.64 | +1.39% | 1.74 | 0.73% |
| 2025-05-06 | sz.000960 | 锡业股份 | 13.57 | 13.82 | 13.56 | 13.79 | +2.32% | 4.17 | 1.81% |
| 2025-05-06 | sz.000962 | 东方钽业 | 14.90 | 15.39 | 14.90 | 15.33 | +3.70% | 2.15 | 2.80% |
| 2025-05-06 | sz.000963 | 华东医药 | 38.31 | 38.34 | 37.49 | 37.85 | -0.46% | 4.48 | 0.66% |
| 2025-05-06 | sz.000965 | 天保基建 | 3.75 | 3.90 | 3.69 | 3.85 | +4.32% | 6.96 | 16.44% |
| 2025-05-06 | sz.000966 | 长源电力 | 4.93 | 5.09 | 4.88 | 5.08 | +2.59% | 5.96 | 4.28% |
| 2025-05-06 | sz.000967 | 盈峰环境 | 5.86 | 6.13 | 5.86 | 6.05 | +4.19% | 2.96 | 1.50% |
| 2025-05-06 | sz.000968 | 蓝焰控股 | 6.40 | 6.41 | 6.30 | 6.32 | -0.78% | 0.66 | 1.08% |
| 2025-05-06 | sz.000969 | 安泰科技 | 11.21 | 11.86 | 11.21 | 11.86 | +7.40% | 6.53 | 5.35% |
| 2025-05-06 | sz.000970 | 中科三环 | 10.62 | 11.12 | 10.59 | 11.03 | +5.24% | 3.59 | 2.68% |
| 2025-05-06 | sz.000972 | *ST中基 | 3.16 | 3.17 | 3.09 | 3.15 | -0.63% | 0.34 | 1.40% |
| 2025-05-06 | sz.000973 | 佛塑科技 | 6.37 | 6.43 | 6.29 | 6.37 | +0.47% | 2.84 | 4.60% |
| 2025-05-06 | sz.000975 | 山金国际 | 20.02 | 20.14 | 19.73 | 19.89 | +1.78% | 8.34 | 1.60% |
| 2025-05-06 | sz.000977 | 浪潮信息 | 51.67 | 52.27 | 50.93 | 52.16 | +2.81% | 32.40 | 4.25% |
| 2025-05-06 | sz.000978 | 桂林旅游 | 6.03 | 6.03 | 5.88 | 6.00 | +0.67% | 0.69 | 3.23% |
| 2025-05-06 | sz.000980 | 众泰汽车 | 2.13 | 2.17 | 2.12 | 2.15 | +2.38% | 2.53 | 2.37% |
| 2025-05-06 | sz.000981 | 山子高科 | 1.78 | 1.94 | 1.75 | 1.89 | +6.18% | 10.40 | 5.90% |
| 2025-05-06 | sz.000983 | 山西焦煤 | 6.17 | 6.23 | 6.17 | 6.21 | +0.62% | 2.14 | 0.72% |
| 2025-05-06 | sz.000985 | 大庆华科 | 17.07 | 17.34 | 16.90 | 17.15 | +1.78% | 0.36 | 1.60% |
| 2025-05-06 | sz.000987 | 越秀资本 | 6.12 | 6.25 | 6.11 | 6.24 | +2.54% | 1.73 | 0.54% |
| 2025-05-06 | sz.000988 | 华工科技 | 40.82 | 41.69 | 40.66 | 41.57 | +2.98% | 10.37 | 2.49% |
| 2025-05-06 | sz.000989 | 九芝堂 | 8.95 | 8.95 | 8.95 | 8.95 | 0.00% | 0.00 | 0.00% |
| 2025-05-06 | sz.000990 | 诚志股份 | 7.57 | 7.75 | 7.54 | 7.69 | +2.52% | 1.23 | 1.31% |
| 2025-05-06 | sz.000993 | 闽东电力 | 10.62 | 11.24 | 10.53 | 11.10 | +3.16% | 5.17 | 10.81% |
| 2025-05-06 | sz.000995 | 皇台酒业 | 12.67 | 12.76 | 12.65 | 12.72 | +0.39% | 0.92 | 4.09% |
| 2025-05-06 | sz.000997 | 新大陆 | 26.98 | 28.25 | 26.98 | 27.92 | +4.81% | 8.47 | 2.94% |
| 2025-05-06 | sz.000998 | 隆平高科 | 10.11 | 10.24 | 10.09 | 10.23 | +1.58% | 2.29 | 1.70% |
| 2025-05-06 | sz.000999 | 华润三九 | 30.94 | 31.23 | 30.77 | 31.07 | +0.49% | 4.01 | 0.76% |
| 2025-05-06 | sz.001201 | 东瑞股份 | 14.36 | 14.58 | 14.26 | 14.57 | +2.03% | 0.66 | 2.81% |
| 2025-05-06 | sz.001202 | 炬申股份 | 12.26 | 12.45 | 12.11 | 12.45 | +2.81% | 0.50 | 3.50% |
| 2025-05-06 | sz.001203 | 大中矿业 | 8.16 | 8.20 | 8.12 | 8.20 | +1.21% | 0.42 | 0.39% |
| 2025-05-06 | sz.001205 | 盛航股份 | 16.48 | 16.55 | 16.19 | 16.53 | +0.91% | 0.40 | 1.52% |
| 2025-05-06 | sz.001206 | 依依股份 | 17.19 | 17.76 | 17.11 | 17.50 | +2.26% | 1.46 | 7.60% |
| 2025-05-06 | sz.001207 | 联科科技 | 14.61 | 14.96 | 14.42 | 14.82 | +2.05% | 0.70 | 1.67% |
| 2025-05-06 | sz.001208 | 华菱线缆 | 9.93 | 10.28 | 9.93 | 10.25 | +3.41% | 0.82 | 2.98% |
| 2025-05-06 | sz.001209 | 洪兴股份 | 16.49 | 16.93 | 16.49 | 16.93 | +2.82% | 0.67 | 4.13% |
| 2025-05-06 | sz.001210 | 金房能源 | 12.27 | 12.46 | 12.24 | 12.37 | +1.61% | 0.53 | 4.45% |
| 2025-05-06 | sz.001211 | 双枪科技 | 21.79 | 22.26 | 21.76 | 22.12 | +1.55% | 0.63 | 4.25% |
| 2025-05-06 | sz.001212 | 中旗新材 | 40.69 | 41.62 | 39.50 | 40.83 | +4.95% | 7.39 | 11.92% |
| 2025-05-06 | sz.001213 | 中铁特货 | 3.92 | 3.95 | 3.91 | 3.95 | +1.00% | 0.38 | 0.21% |
| 2025-05-06 | sz.001215 | 千味央厨 | 26.95 | 27.15 | 26.56 | 27.12 | +2.19% | 0.37 | 1.40% |
| 2025-05-06 | sz.001216 | 华瓷股份 | 12.50 | 12.51 | 12.35 | 12.47 | +0.71% | 0.30 | 0.93% |
| 2025-05-06 | sz.001217 | 华尔泰 | 10.38 | 10.63 | 10.31 | 10.63 | +3.57% | 0.78 | 2.22% |
| 2025-05-06 | sz.001218 | 丽臣实业 | 16.38 | 16.62 | 16.33 | 16.59 | +1.55% | 0.34 | 1.77% |
| 2025-05-06 | sz.001219 | 青岛食品 | 13.18 | 13.32 | 13.13 | 13.25 | +1.11% | 0.61 | 2.35% |
| 2025-05-06 | sz.001222 | 源飞宠物 | 14.87 | 15.18 | 14.68 | 15.07 | +3.76% | 0.93 | 7.79% |
| 2025-05-06 | sz.001223 | 欧克科技 | 34.89 | 36.53 | 34.62 | 36.43 | +5.66% | 0.37 | 4.42% |
| 2025-05-06 | sz.001225 | 和泰机电 | 33.54 | 33.91 | 32.61 | 32.91 | -1.87% | 0.49 | 6.84% |
| 2025-05-06 | sz.001226 | 拓山重工 | 26.10 | 26.57 | 25.91 | 26.32 | +1.44% | 0.51 | 10.16% |
| 2025-05-06 | sz.001227 | 兰州银行 | 2.19 | 2.21 | 2.18 | 2.20 | +0.88% | 0.90 | 0.93% |
| 2025-05-06 | sz.001228 | 永泰运 | 21.44 | 22.03 | 21.20 | 21.89 | +3.94% | 0.90 | 3.93% |
| 2025-05-06 | sz.001229 | 魅视科技 | 30.65 | 31.07 | 30.65 | 31.07 | +1.38% | 0.38 | 4.15% |
| 2025-05-06 | sz.001230 | 劲旅环境 | 17.84 | 18.06 | 17.65 | 17.98 | +1.49% | 0.34 | 3.47% |
| 2025-05-06 | sz.001231 | 农心科技 | 18.17 | 18.59 | 18.14 | 18.46 | +2.09% | 0.35 | 5.24% |
| 2025-05-06 | sz.001234 | 泰慕士 | 19.40 | 19.76 | 19.40 | 19.76 | +1.83% | 0.96 | 4.52% |
| 2025-05-06 | sz.001236 | 弘业期货 | 8.23 | 8.75 | 8.23 | 8.67 | +5.85% | 1.76 | 6.32% |
| 2025-05-06 | sz.001238 | 浙江正特 | 31.18 | 31.40 | 30.27 | 31.02 | +0.55% | 0.22 | 2.24% |
| 2025-05-06 | sz.001239 | 永达股份 | 14.34 | 14.80 | 14.34 | 14.74 | +3.15% | 0.73 | 5.37% |
| 2025-05-06 | sz.001255 | 博菲电气 | 26.96 | 28.94 | 26.81 | 28.16 | +6.01% | 1.17 | 21.11% |
显示 1443601 - 1443700 条，共 1,446,324 条记录