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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-26 | sz.002073 | 软控股份 | 7.78 | 7.87 | 7.70 | 7.79 | +0.25% | 1.11 | 1.41% |
| 2025-05-26 | sz.002074 | 国轩高科 | 24.90 | 25.30 | 24.66 | 24.87 | -1.19% | 16.51 | 3.83% |
| 2025-05-26 | sz.002075 | 沙钢股份 | 5.93 | 5.97 | 5.82 | 5.89 | -0.67% | 1.96 | 1.50% |
| 2025-05-26 | sz.002076 | *ST星光 | 1.91 | 1.97 | 1.90 | 1.93 | -0.52% | 0.79 | 3.97% |
| 2025-05-26 | sz.002077 | 大港股份 | 13.61 | 13.85 | 13.61 | 13.71 | +0.73% | 0.82 | 1.03% |
| 2025-05-26 | sz.002078 | 太阳纸业 | 13.88 | 13.91 | 13.73 | 13.78 | -0.70% | 1.35 | 0.34% |
| 2025-05-26 | sz.002079 | 苏州固锝 | 9.47 | 9.65 | 9.47 | 9.56 | +1.05% | 0.73 | 0.94% |
| 2025-05-26 | sz.002080 | 中材科技 | 16.03 | 16.49 | 16.02 | 16.42 | +2.53% | 3.72 | 1.34% |
| 2025-05-26 | sz.002081 | 金螳螂 | 3.41 | 3.45 | 3.40 | 3.44 | +0.85% | 0.43 | 0.46% |
| 2025-05-26 | sz.002082 | ST万邦 | 5.66 | 5.73 | 5.52 | 5.57 | -2.28% | 0.53 | 1.70% |
| 2025-05-26 | sz.000009 | 中国宝安 | 7.94 | 8.00 | 7.89 | 7.97 | +0.38% | 0.74 | 0.36% |
| 2025-05-26 | sz.002083 | 孚日股份 | 4.62 | 4.65 | 4.58 | 4.61 | +0.22% | 0.30 | 0.69% |
| 2025-05-26 | sz.002084 | 海鸥住工 | 3.42 | 3.46 | 3.39 | 3.45 | +2.07% | 0.68 | 3.11% |
| 2025-05-26 | sz.002085 | 万丰奥威 | 15.73 | 16.02 | 15.65 | 15.91 | +0.94% | 4.25 | 1.25% |
| 2025-05-26 | sz.002086 | 东方海洋 | 2.66 | 2.69 | 2.61 | 2.67 | +1.14% | 1.02 | 2.53% |
| 2025-05-26 | sz.002088 | 鲁阳节能 | 10.85 | 10.90 | 10.79 | 10.89 | +0.43% | 0.20 | 0.34% |
| 2025-05-26 | sz.002090 | 金智科技 | 9.38 | 9.55 | 9.30 | 9.53 | +1.59% | 1.50 | 3.99% |
| 2025-05-26 | sz.002091 | 江苏国泰 | 6.98 | 7.00 | 6.93 | 6.95 | -0.81% | 0.54 | 0.46% |
| 2025-05-26 | sz.002092 | 中泰化学 | 4.82 | 4.82 | 4.67 | 4.70 | -2.49% | 1.70 | 1.40% |
| 2025-05-26 | sz.002093 | 国脉科技 | 10.70 | 10.89 | 10.70 | 10.82 | +0.74% | 2.51 | 2.28% |
| 2025-05-26 | sz.002094 | 青岛金王 | 7.91 | 8.27 | 7.70 | 8.18 | +0.74% | 10.69 | 19.36% |
| 2025-05-26 | sz.002095 | 生意宝 | 18.46 | 18.75 | 18.45 | 18.71 | +1.30% | 1.32 | 2.81% |
| 2025-05-26 | sz.002096 | 易普力 | 11.21 | 11.27 | 11.10 | 11.17 | -0.35% | 0.53 | 0.66% |
| 2025-05-26 | sz.002097 | 山河智能 | 7.10 | 7.21 | 7.07 | 7.19 | +1.12% | 0.72 | 0.93% |
| 2025-05-26 | sz.002098 | 浔兴股份 | 8.75 | 8.94 | 8.63 | 8.92 | +1.12% | 1.14 | 3.56% |
| 2025-05-26 | sz.002099 | 海翔药业 | 6.21 | 6.50 | 6.06 | 6.37 | -0.47% | 6.81 | 6.72% |
| 2025-05-26 | sz.002100 | 天康生物 | 6.04 | 6.09 | 6.03 | 6.07 | +0.32% | 0.92 | 1.08% |
| 2025-05-26 | sz.002101 | 广东鸿图 | 12.15 | 12.37 | 12.04 | 12.30 | +0.48% | 1.18 | 1.42% |
| 2025-05-26 | sz.002102 | ST能特 | 3.15 | 3.26 | 3.10 | 3.25 | +3.83% | 2.62 | 3.50% |
| 2025-05-26 | sz.002103 | 广博股份 | 10.25 | 10.47 | 9.85 | 10.46 | +4.08% | 6.09 | 15.76% |
| 2025-05-26 | sz.002104 | 恒宝股份 | 7.18 | 7.36 | 7.17 | 7.26 | +2.38% | 1.26 | 2.88% |
| 2025-05-26 | sz.002105 | 信隆健康 | 8.31 | 8.73 | 8.31 | 8.45 | +2.67% | 3.91 | 12.62% |
| 2025-05-26 | sz.002106 | 莱宝高科 | 10.11 | 10.19 | 10.05 | 10.17 | +1.08% | 1.24 | 1.72% |
| 2025-05-26 | sz.002107 | 沃华医药 | 5.25 | 5.28 | 5.15 | 5.25 | 0.00% | 0.57 | 1.83% |
| 2025-05-26 | sz.002108 | 沧州明珠 | 3.60 | 3.62 | 3.57 | 3.60 | +0.27% | 0.56 | 0.91% |
| 2025-05-26 | sz.002109 | ST兴化 | 3.32 | 3.38 | 3.30 | 3.34 | +0.60% | 0.20 | 0.47% |
| 2025-05-26 | sz.002110 | 三钢闽光 | 3.72 | 3.75 | 3.60 | 3.73 | +0.81% | 0.44 | 0.49% |
| 2025-05-26 | sz.002111 | 威海广泰 | 9.92 | 9.93 | 9.79 | 9.86 | 0.00% | 1.20 | 2.51% |
| 2025-05-26 | sz.002112 | 三变科技 | 12.69 | 13.43 | 12.67 | 12.88 | +2.53% | 1.23 | 3.63% |
| 2025-05-26 | sz.002114 | 罗平锌电 | 6.68 | 6.85 | 6.59 | 6.83 | +3.96% | 1.22 | 5.58% |
| 2025-05-26 | sz.002115 | 三维通信 | 7.54 | 7.74 | 7.48 | 7.68 | +3.78% | 3.60 | 6.28% |
| 2025-05-26 | sz.002116 | 中国海诚 | 9.82 | 9.97 | 9.80 | 9.91 | +0.89% | 0.52 | 1.11% |
| 2025-05-26 | sz.002117 | 东港股份 | 10.59 | 10.71 | 10.51 | 10.69 | +1.52% | 0.92 | 1.66% |
| 2025-05-26 | sz.002119 | 康强电子 | 15.08 | 15.33 | 15.08 | 15.27 | +1.60% | 1.16 | 2.02% |
| 2025-05-26 | sz.002120 | 韵达股份 | 6.46 | 6.51 | 6.44 | 6.48 | +0.60% | 0.97 | 0.51% |
| 2025-05-26 | sz.002121 | 科陆电子 | 4.86 | 5.06 | 4.80 | 4.92 | -1.40% | 3.76 | 5.44% |
| 2025-05-26 | sz.002122 | ST汇洲 | 4.05 | 4.14 | 4.02 | 4.06 | +2.27% | 2.62 | 3.24% |
| 2025-05-26 | sz.002123 | 梦网科技 | 16.00 | 16.19 | 15.53 | 15.84 | -1.43% | 15.23 | 13.40% |
| 2025-05-26 | sz.002124 | 天邦食品 | 2.95 | 2.96 | 2.92 | 2.95 | 0.00% | 1.20 | 2.06% |
| 2025-05-26 | sz.002125 | 湘潭电化 | 9.76 | 9.79 | 9.65 | 9.77 | +0.10% | 0.54 | 0.87% |
| 2025-05-26 | sz.002126 | 银轮股份 | 25.89 | 26.23 | 25.46 | 25.77 | -1.30% | 4.69 | 2.31% |
| 2025-05-26 | sz.002127 | 南极电商 | 4.56 | 4.60 | 4.42 | 4.47 | -2.17% | 2.81 | 3.13% |
| 2025-05-26 | sz.002128 | 电投能源 | 17.73 | 18.15 | 17.50 | 18.04 | +1.88% | 3.72 | 0.88% |
| 2025-05-26 | sz.002129 | TCL中环 | 7.72 | 7.76 | 7.65 | 7.68 | +0.26% | 1.54 | 0.50% |
| 2025-05-26 | sz.002130 | 沃尔核材 | 19.00 | 19.80 | 18.98 | 19.67 | +3.45% | 10.90 | 4.46% |
| 2025-05-26 | sz.002131 | 利欧股份 | 3.53 | 3.60 | 3.53 | 3.59 | +0.56% | 6.43 | 3.06% |
| 2025-05-26 | sz.002132 | 恒星科技 | 3.17 | 3.21 | 3.15 | 3.21 | +1.25% | 0.86 | 1.90% |
| 2025-05-26 | sz.002133 | 广宇集团 | 2.71 | 2.77 | 2.71 | 2.77 | +1.81% | 0.30 | 1.42% |
| 2025-05-26 | sz.002134 | 天津普林 | 19.49 | 20.44 | 19.48 | 19.91 | +2.73% | 1.45 | 2.96% |
| 2025-05-26 | sz.002135 | 东南网架 | 4.16 | 4.29 | 4.13 | 4.22 | +1.44% | 0.44 | 0.99% |
| 2025-05-26 | sz.002136 | 安纳达 | 12.95 | 13.77 | 12.50 | 13.77 | +9.98% | 4.74 | 16.69% |
| 2025-05-26 | sz.002137 | 实益达 | 7.53 | 7.70 | 7.50 | 7.70 | +1.85% | 0.60 | 1.98% |
| 2025-05-26 | sz.002138 | 顺络电子 | 26.20 | 26.62 | 26.14 | 26.37 | +0.33% | 1.14 | 0.56% |
| 2025-05-26 | sz.002139 | 拓邦股份 | 13.58 | 13.69 | 13.50 | 13.61 | +0.37% | 1.98 | 1.36% |
| 2025-05-26 | sz.002140 | 东华科技 | 9.05 | 9.08 | 8.91 | 9.05 | +0.22% | 0.69 | 1.37% |
| 2025-05-26 | sz.002141 | 贤丰控股 | 3.13 | 3.19 | 3.01 | 3.01 | -5.05% | 1.07 | 3.38% |
| 2025-05-26 | sz.002142 | 宁波银行 | 25.85 | 26.12 | 25.74 | 25.91 | +0.07% | 6.19 | 0.35% |
| 2025-05-26 | sz.002144 | 宏达高科 | 11.42 | 11.53 | 11.32 | 11.46 | +0.35% | 0.47 | 2.98% |
| 2025-05-26 | sz.002145 | 钛能化学 | 4.30 | 4.39 | 4.30 | 4.39 | +2.33% | 2.12 | 1.30% |
| 2025-05-26 | sz.002146 | 荣盛发展 | 1.39 | 1.41 | 1.38 | 1.41 | +0.71% | 1.37 | 2.52% |
| 2025-05-26 | sz.002148 | 北纬科技 | 6.28 | 6.47 | 6.28 | 6.46 | +3.02% | 0.85 | 2.96% |
| 2025-05-26 | sz.002149 | 西部材料 | 18.95 | 19.18 | 18.42 | 18.84 | +1.11% | 1.79 | 1.92% |
| 2025-05-26 | sz.002150 | 正泰电源 | 10.74 | 10.88 | 10.72 | 10.83 | +0.74% | 0.33 | 0.84% |
| 2025-05-26 | sz.002151 | 北斗星通 | 26.52 | 26.89 | 26.40 | 26.87 | +1.28% | 1.33 | 1.13% |
| 2025-05-26 | sz.002152 | 广电运通 | 11.43 | 11.60 | 11.43 | 11.53 | +0.95% | 1.91 | 0.66% |
| 2025-05-26 | sz.002153 | 石基信息 | 7.62 | 7.92 | 7.62 | 7.82 | +2.09% | 1.79 | 1.43% |
| 2025-05-26 | sz.002154 | 报喜鸟 | 3.71 | 3.75 | 3.70 | 3.75 | +0.80% | 0.59 | 1.10% |
| 2025-05-26 | sz.002155 | 湖南黄金 | 17.72 | 18.13 | 17.54 | 17.83 | -1.27% | 10.98 | 3.90% |
| 2025-05-26 | sz.002156 | 通富微电 | 23.71 | 24.34 | 23.66 | 23.89 | +1.61% | 4.08 | 1.13% |
| 2025-05-26 | sz.002157 | 正邦科技 | 2.80 | 2.81 | 2.77 | 2.78 | -0.71% | 1.27 | 0.63% |
| 2025-05-26 | sz.002158 | 汉钟精机 | 17.24 | 17.33 | 17.08 | 17.31 | +0.39% | 1.00 | 1.06% |
| 2025-05-26 | sz.002159 | 三特索道 | 14.21 | 14.31 | 14.17 | 14.30 | +0.90% | 0.19 | 0.96% |
| 2025-05-26 | sz.002160 | 常铝股份 | 3.84 | 3.92 | 3.84 | 3.90 | +1.04% | 0.62 | 2.00% |
| 2025-05-26 | sz.002161 | 远望谷 | 6.11 | 6.11 | 6.11 | 6.11 | +10.07% | 1.08 | 2.47% |
| 2025-05-26 | sz.002162 | 悦心健康 | 4.09 | 4.14 | 4.04 | 4.11 | -0.24% | 0.87 | 2.32% |
| 2025-05-26 | sz.002163 | 海南发展 | 8.20 | 8.29 | 8.12 | 8.27 | +0.36% | 0.89 | 1.35% |
| 2025-05-26 | sz.002164 | 宁波东力 | 8.96 | 9.09 | 8.88 | 9.04 | +0.78% | 2.36 | 5.45% |
| 2025-05-26 | sz.000426 | 兴业银锡 | 13.95 | 14.05 | 13.59 | 13.88 | +0.29% | 5.71 | 2.31% |
| 2025-05-26 | sz.002165 | 红宝丽 | 11.08 | 11.62 | 10.97 | 11.38 | +1.87% | 17.35 | 20.97% |
| 2025-05-26 | sz.002166 | 莱茵生物 | 7.44 | 7.46 | 7.31 | 7.34 | -1.59% | 1.19 | 3.56% |
| 2025-05-26 | sz.002167 | 东方锆业 | 9.16 | 9.70 | 9.12 | 9.62 | +4.57% | 7.35 | 10.23% |
| 2025-05-26 | sz.002168 | ST惠程 | 3.06 | 3.07 | 2.97 | 2.99 | -0.99% | 0.37 | 1.59% |
| 2025-05-26 | sz.002169 | 智光电气 | 6.22 | 6.44 | 6.20 | 6.39 | +2.70% | 0.97 | 1.99% |
| 2025-05-26 | sz.002170 | 芭田股份 | 9.89 | 9.92 | 9.69 | 9.73 | -1.55% | 1.43 | 1.98% |
| 2025-05-26 | sz.002171 | 楚江新材 | 8.43 | 8.64 | 8.41 | 8.54 | +1.07% | 1.34 | 1.05% |
| 2025-05-26 | sz.002172 | 澳洋健康 | 3.59 | 3.63 | 3.55 | 3.58 | -0.28% | 0.58 | 2.13% |
| 2025-05-26 | sz.002173 | 创新医疗 | 10.19 | 10.68 | 10.01 | 10.42 | +2.16% | 3.80 | 8.83% |
| 2025-05-26 | sz.002174 | 游族网络 | 11.80 | 12.91 | 11.77 | 12.91 | +9.97% | 7.96 | 6.93% |
| 2025-05-26 | sz.002175 | *ST东智 | 4.39 | 4.53 | 4.35 | 4.52 | +2.03% | 2.29 | 4.04% |
| 2025-05-26 | sz.002176 | 江特电机 | 6.99 | 7.02 | 6.93 | 6.99 | -0.14% | 1.17 | 0.98% |
显示 1444001 - 1444100 条，共 5,034,999 条记录