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.001256 | 炜冈科技 | 22.78 | 23.77 | 22.11 | 23.52 | +3.40% | 2.08 | 23.02% |
| 2025-05-06 | sz.001258 | 立新能源 | 6.65 | 6.81 | 6.64 | 6.81 | +2.71% | 1.17 | 3.67% |
| 2025-05-06 | sz.001259 | 利仁科技 | 23.04 | 23.26 | 22.71 | 23.08 | +1.57% | 0.61 | 11.99% |
| 2025-05-06 | sz.001260 | 坤泰股份 | 17.68 | 17.81 | 17.43 | 17.79 | +2.63% | 0.44 | 7.85% |
| 2025-05-06 | sz.001266 | 宏英智能 | 23.33 | 24.41 | 23.33 | 24.39 | +4.27% | 0.69 | 8.09% |
| 2025-05-06 | sz.001267 | 汇绿生态 | 8.04 | 8.13 | 7.93 | 8.10 | +0.87% | 0.84 | 1.79% |
| 2025-05-06 | sz.001268 | 联合精密 | 20.77 | 21.14 | 20.61 | 21.14 | +2.47% | 1.05 | 11.82% |
| 2025-05-06 | sz.001269 | 欧晶科技 | 21.29 | 21.97 | 21.28 | 21.90 | +4.09% | 0.55 | 3.01% |
| 2025-05-06 | sz.001270 | 铖昌科技 | 33.80 | 35.40 | 33.80 | 35.26 | +4.60% | 2.54 | 7.20% |
| 2025-05-06 | sz.001277 | 速达股份 | 37.20 | 37.44 | 37.01 | 37.19 | +0.05% | 0.44 | 6.10% |
| 2025-05-06 | sz.001278 | 一彬科技 | 16.08 | 16.34 | 15.93 | 16.31 | +2.50% | 0.34 | 4.11% |
| 2025-05-06 | sz.001279 | 强邦新材 | 38.76 | 40.11 | 38.50 | 39.87 | +4.27% | 1.86 | 12.48% |
| 2025-05-06 | sz.001282 | 三联锻造 | 18.64 | 19.66 | 18.64 | 19.58 | +5.99% | 1.63 | 10.79% |
| 2025-05-06 | sz.001283 | 豪鹏科技 | 53.68 | 57.69 | 53.68 | 56.95 | +6.09% | 1.69 | 5.21% |
| 2025-05-06 | sz.001286 | 陕西能源 | 8.55 | 8.60 | 8.49 | 8.60 | +0.67% | 1.16 | 1.24% |
| 2025-05-06 | sz.001287 | 中电港 | 19.41 | 19.97 | 19.27 | 19.89 | +2.46% | 3.71 | 4.29% |
| 2025-05-06 | sz.001288 | 运机集团 | 21.01 | 21.43 | 20.77 | 21.37 | +2.69% | 0.81 | 1.65% |
| 2025-05-06 | sz.001289 | 龙源电力 | 16.55 | 16.59 | 16.26 | 16.46 | 0.00% | 1.78 | 0.21% |
| 2025-05-06 | sz.001296 | 长江材料 | 16.75 | 17.04 | 16.72 | 17.02 | +1.94% | 0.36 | 2.68% |
| 2025-05-06 | sz.001298 | 好上好 | 13.07 | 14.01 | 13.06 | 13.68 | +3.22% | 5.81 | 19.22% |
| 2025-05-06 | sz.001299 | 美能能源 | 7.93 | 8.11 | 7.93 | 8.09 | +2.53% | 0.61 | 8.50% |
| 2025-05-06 | sz.001300 | 三柏硕 | 12.32 | 12.87 | 12.32 | 12.84 | +4.64% | 1.05 | 12.48% |
| 2025-05-06 | sz.001301 | 尚太科技 | 49.11 | 51.79 | 49.01 | 51.40 | +5.73% | 3.56 | 4.26% |
| 2025-05-06 | sz.001306 | 夏厦精密 | 89.80 | 92.80 | 87.80 | 90.11 | +2.62% | 4.14 | 29.55% |
| 2025-05-06 | sz.001308 | 康冠科技 | 20.67 | 20.97 | 20.51 | 20.96 | +2.68% | 0.58 | 1.14% |
| 2025-05-06 | sz.001309 | 德明利 | 90.76 | 92.77 | 88.86 | 92.27 | +1.67% | 6.44 | 5.71% |
| 2025-05-06 | sz.001311 | 多利科技 | 20.73 | 21.40 | 20.73 | 21.31 | +4.03% | 0.82 | 4.80% |
| 2025-05-06 | sz.001313 | 粤海饲料 | 8.37 | 8.45 | 8.19 | 8.24 | -0.48% | 0.90 | 1.52% |
| 2025-05-06 | sz.001314 | 亿道信息 | 43.67 | 45.30 | 43.53 | 45.28 | +4.11% | 1.83 | 7.93% |
| 2025-05-06 | sz.001316 | 润贝航科 | 28.23 | 30.11 | 28.23 | 30.11 | +10.01% | 2.98 | 26.08% |
| 2025-05-06 | sz.001317 | 三羊马 | 37.02 | 38.18 | 36.73 | 37.82 | +3.18% | 0.91 | 5.77% |
| 2025-05-06 | sz.001318 | 阳光乳业 | 12.73 | 13.18 | 12.72 | 13.15 | +3.41% | 1.59 | 15.66% |
| 2025-05-06 | sz.001319 | 铭科精技 | 25.64 | 26.37 | 25.26 | 26.31 | +4.78% | 1.50 | 8.98% |
| 2025-05-06 | sz.001322 | 箭牌家居 | 7.83 | 7.97 | 7.80 | 7.96 | +2.28% | 0.32 | 2.42% |
| 2025-05-06 | sz.001323 | 慕思股份 | 26.08 | 26.21 | 25.70 | 26.11 | +0.27% | 0.37 | 1.57% |
| 2025-05-06 | sz.001324 | 长青科技 | 17.17 | 17.73 | 17.17 | 17.72 | +3.60% | 0.29 | 2.02% |
| 2025-05-06 | sz.001326 | 联域股份 | 31.34 | 31.54 | 31.13 | 31.31 | +0.32% | 0.27 | 4.12% |
| 2025-05-06 | sz.001328 | 登康口腔 | 44.40 | 46.68 | 44.02 | 46.65 | +4.55% | 1.41 | 7.13% |
| 2025-05-06 | sz.001330 | 博纳影业 | 4.40 | 4.53 | 4.36 | 4.52 | +2.96% | 0.89 | 1.91% |
| 2025-05-06 | sz.001331 | 胜通能源 | 10.19 | 10.32 | 9.86 | 9.91 | -2.60% | 0.83 | 11.76% |
| 2025-05-06 | sz.001332 | 锡装股份 | 34.13 | 35.60 | 34.05 | 35.18 | +3.16% | 0.62 | 6.46% |
| 2025-05-06 | sz.001333 | 光华股份 | 20.50 | 21.07 | 20.46 | 21.05 | +2.73% | 0.93 | 9.91% |
| 2025-05-06 | sz.001335 | 信凯科技 | 36.40 | 37.34 | 36.17 | 37.24 | +3.12% | 1.91 | 22.50% |
| 2025-05-06 | sz.001336 | 楚环科技 | 19.42 | 19.84 | 19.37 | 19.69 | +2.01% | 0.49 | 8.74% |
| 2025-05-06 | sz.001337 | 四川黄金 | 24.52 | 26.00 | 24.47 | 25.54 | +7.14% | 7.12 | 9.70% |
| 2025-05-06 | sz.001338 | 永顺泰 | 11.23 | 11.40 | 11.13 | 11.28 | +1.14% | 1.64 | 6.06% |
| 2025-05-06 | sz.001339 | 智微智能 | 52.81 | 57.12 | 52.31 | 55.13 | +6.15% | 8.37 | 20.86% |
| 2025-05-06 | sz.001356 | 富岭股份 | 14.57 | 15.05 | 14.46 | 14.95 | +3.74% | 2.57 | 14.23% |
| 2025-05-06 | sz.001358 | 兴欣新材 | 22.36 | 22.67 | 22.16 | 22.58 | +0.89% | 0.25 | 2.40% |
| 2025-05-06 | sz.001359 | 平安电工 | 30.60 | 31.72 | 30.49 | 31.70 | +4.16% | 0.79 | 5.43% |
| 2025-05-06 | sz.001360 | 南矿集团 | 12.96 | 13.06 | 12.89 | 13.06 | +2.01% | 0.26 | 2.39% |
| 2025-05-06 | sz.001366 | 播恩集团 | 11.29 | 11.41 | 11.27 | 11.41 | +1.42% | 0.38 | 5.97% |
| 2025-05-06 | sz.001367 | 海森药业 | 19.56 | 19.84 | 19.48 | 19.83 | +1.37% | 0.88 | 11.53% |
| 2025-05-06 | sz.001368 | 通达创智 | 21.13 | 21.29 | 20.82 | 21.29 | +1.76% | 0.99 | 14.21% |
| 2025-05-06 | sz.001373 | 翔腾新材 | 28.57 | 29.67 | 28.47 | 29.29 | +3.20% | 0.44 | 4.57% |
| 2025-05-06 | sz.001376 | 百通能源 | 12.01 | 12.24 | 12.01 | 12.24 | +1.91% | 0.62 | 2.42% |
| 2025-05-06 | sz.001378 | 德冠新材 | 20.74 | 20.90 | 20.57 | 20.90 | +2.09% | 0.22 | 1.49% |
| 2025-05-06 | sz.001379 | 腾达科技 | 19.07 | 19.55 | 19.07 | 19.51 | +2.98% | 0.47 | 3.56% |
| 2025-05-06 | sz.001380 | 华纬科技 | 22.09 | 24.07 | 21.57 | 23.45 | +7.16% | 2.88 | 14.31% |
| 2025-05-06 | sz.001382 | 新亚电缆 | 21.20 | 22.01 | 21.20 | 21.98 | +5.15% | 2.54 | 19.19% |
| 2025-05-06 | sz.001387 | 雪祺电气 | 12.58 | 12.83 | 12.45 | 12.69 | +1.75% | 0.42 | 2.93% |
| 2025-05-06 | sz.001389 | 广合科技 | 47.72 | 48.92 | 47.64 | 48.92 | +2.96% | 1.90 | 2.59% |
| 2025-05-06 | sz.001391 | 国货航 | 6.85 | 7.01 | 6.84 | 7.01 | +2.76% | 4.47 | 7.60% |
| 2025-05-06 | sz.001395 | 亚联机械 | 45.69 | 47.87 | 45.69 | 47.87 | +5.16% | 2.24 | 24.27% |
| 2025-05-06 | sz.001400 | 江顺科技 | 54.45 | 55.17 | 54.03 | 55.06 | +1.14% | 1.46 | 17.64% |
| 2025-05-06 | sz.001696 | 宗申动力 | 21.00 | 21.55 | 20.95 | 21.55 | +3.37% | 8.66 | 4.52% |
| 2025-05-06 | sz.001872 | 招商港口 | 18.46 | 18.56 | 18.32 | 18.49 | +0.68% | 0.90 | 0.27% |
| 2025-05-06 | sz.001896 | 豫能控股 | 4.26 | 4.63 | 4.19 | 4.63 | +9.98% | 2.78 | 4.14% |
| 2025-05-06 | sz.000545 | 金浦钛业 | 2.07 | 2.18 | 2.05 | 2.14 | +4.90% | 0.56 | 2.69% |
| 2025-05-06 | sz.000546 | 金圆股份 | 4.29 | 4.34 | 4.25 | 4.34 | +2.12% | 0.42 | 1.41% |
| 2025-05-06 | sz.000547 | 航天发展 | 6.88 | 6.97 | 6.86 | 6.96 | +2.05% | 0.97 | 0.88% |
| 2025-05-06 | sz.000548 | 湖南投资 | 4.94 | 5.00 | 4.94 | 5.00 | +1.81% | 0.37 | 1.47% |
| 2025-05-06 | sz.000550 | 江铃汽车 | 18.32 | 18.63 | 18.31 | 18.63 | +2.50% | 0.85 | 0.86% |
| 2025-05-06 | sz.000551 | 创元科技 | 10.05 | 10.26 | 10.05 | 10.25 | +2.57% | 1.00 | 2.02% |
| 2025-05-06 | sz.000552 | 甘肃能化 | 2.30 | 2.32 | 2.29 | 2.32 | +1.28% | 0.75 | 0.84% |
| 2025-05-06 | sz.000553 | 安道麦A | 6.20 | 6.38 | 6.15 | 6.38 | +3.07% | 0.65 | 0.48% |
| 2025-05-06 | sz.000554 | 泰山石油 | 5.88 | 6.00 | 5.88 | 5.98 | +2.01% | 0.81 | 3.67% |
| 2025-05-06 | sz.000555 | 神州信息 | 10.88 | 11.28 | 10.86 | 11.27 | +5.33% | 3.11 | 2.88% |
| 2025-05-06 | sz.000557 | 西部创业 | 5.14 | 5.43 | 5.13 | 5.33 | +4.06% | 0.87 | 1.11% |
| 2025-05-06 | sz.000558 | 天府文旅 | 4.00 | 4.03 | 3.86 | 4.01 | +0.25% | 3.93 | 7.75% |
| 2025-05-06 | sz.000559 | 万向钱潮 | 6.43 | 6.61 | 6.42 | 6.59 | +3.85% | 3.24 | 1.46% |
| 2025-05-06 | sz.000560 | 我爱我家 | 3.16 | 3.22 | 3.15 | 3.21 | +1.58% | 5.56 | 7.73% |
| 2025-05-06 | sz.000561 | 烽火电子 | 7.28 | 7.48 | 7.26 | 7.47 | +2.89% | 0.62 | 1.39% |
| 2025-05-06 | sz.000563 | 陕国投A | 3.20 | 3.27 | 3.20 | 3.27 | +2.40% | 2.01 | 1.16% |
| 2025-05-06 | sz.000564 | 供销大集 | 2.70 | 2.74 | 2.70 | 2.73 | +1.11% | 4.98 | 1.24% |
| 2025-05-06 | sz.000565 | 渝三峡A | 7.99 | 8.30 | 7.23 | 8.30 | +10.07% | 11.10 | 31.63% |
| 2025-05-06 | sz.000566 | 海南海药 | 4.83 | 5.11 | 4.83 | 5.04 | +5.00% | 1.87 | 3.20% |
| 2025-05-06 | sz.000567 | 海德股份 | 5.48 | 5.83 | 5.48 | 5.72 | +5.34% | 1.29 | 1.17% |
| 2025-05-06 | sz.000568 | 泸州老窖 | 118.13 | 119.84 | 117.78 | 119.66 | +1.40% | 8.31 | 0.45% |
| 2025-05-06 | sz.000570 | 苏常柴A | 5.32 | 5.48 | 5.32 | 5.48 | +3.39% | 1.06 | 3.53% |
| 2025-05-06 | sz.000571 | 新大洲A | 4.31 | 4.44 | 4.31 | 4.37 | +1.39% | 0.97 | 2.73% |
| 2025-05-06 | sz.000572 | 海马汽车 | 3.82 | 3.86 | 3.80 | 3.85 | +1.32% | 1.15 | 1.83% |
| 2025-05-06 | sz.000573 | 粤宏远A | 4.15 | 4.28 | 4.15 | 4.25 | +1.42% | 2.85 | 10.55% |
| 2025-05-06 | sz.000576 | 甘化科工 | 7.13 | 7.27 | 7.13 | 7.27 | +2.25% | 0.37 | 1.18% |
| 2025-05-06 | sz.000581 | 威孚高科 | 18.73 | 19.03 | 18.65 | 18.99 | +2.10% | 3.44 | 2.10% |
| 2025-05-06 | sz.000582 | 北部湾港 | 8.37 | 8.48 | 8.33 | 8.47 | +1.78% | 3.67 | 2.38% |
| 2025-05-06 | sz.000586 | 汇源通信 | 9.62 | 9.95 | 9.62 | 9.92 | +3.44% | 0.62 | 3.27% |
| 2025-05-06 | sz.000589 | 贵州轮胎 | 4.25 | 4.26 | 4.22 | 4.25 | +1.15% | 0.68 | 1.00% |
| 2025-05-06 | sz.000590 | 古汉医药 | 8.80 | 9.09 | 8.72 | 9.07 | +4.13% | 0.42 | 1.96% |
| 2025-05-06 | sz.000591 | 太阳能 | 4.20 | 4.24 | 4.20 | 4.24 | +0.93% | 1.17 | 0.75% |
显示 1443701 - 1443800 条，共 1,446,324 条记录