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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-22 | sz.300596 | 利安隆 | 28.89 | 29.12 | 28.57 | 28.59 | -1.06% | 0.70 | 1.06% |
| 2025-05-22 | sz.300597 | 吉大通信 | 9.09 | 9.16 | 8.86 | 8.88 | -2.09% | 0.38 | 1.56% |
| 2025-05-22 | sz.300598 | 诚迈科技 | 44.54 | 44.88 | 43.77 | 43.80 | -2.08% | 1.76 | 1.84% |
| 2025-05-22 | sz.300599 | 雄塑科技 | 8.52 | 8.68 | 8.47 | 8.61 | -0.35% | 0.56 | 3.07% |
| 2025-05-22 | sz.300600 | 国瑞科技 | 8.91 | 8.97 | 8.66 | 8.67 | -2.69% | 0.67 | 3.08% |
| 2025-05-22 | sz.300601 | 康泰生物 | 14.15 | 14.21 | 13.89 | 13.90 | -2.30% | 1.39 | 1.11% |
| 2025-05-22 | sz.300602 | 飞荣达 | 19.21 | 19.40 | 18.93 | 18.96 | -1.30% | 1.55 | 2.07% |
| 2025-05-22 | sz.300603 | 立昂技术 | 11.23 | 11.49 | 11.07 | 11.49 | +1.23% | 2.59 | 6.20% |
| 2025-05-22 | sz.300604 | 长川科技 | 42.33 | 44.75 | 42.26 | 43.68 | +3.21% | 14.77 | 6.94% |
| 2025-05-22 | sz.300605 | 恒锋信息 | 14.84 | 15.11 | 14.53 | 14.64 | -1.48% | 0.86 | 4.89% |
| 2025-05-22 | sz.300606 | 金太阳 | 17.79 | 17.97 | 17.41 | 17.52 | -1.73% | 0.31 | 1.46% |
| 2025-05-22 | sz.300607 | 拓斯达 | 35.12 | 35.32 | 34.11 | 35.11 | +1.47% | 12.72 | 10.82% |
| 2025-05-22 | sz.300608 | 思特奇 | 11.22 | 11.36 | 11.00 | 11.16 | -1.15% | 1.15 | 3.58% |
| 2025-05-22 | sz.300609 | 汇纳科技 | 30.65 | 31.19 | 30.03 | 30.20 | -1.31% | 2.78 | 7.59% |
| 2025-05-22 | sz.300610 | 晨化股份 | 11.05 | 11.13 | 10.73 | 10.78 | -2.14% | 0.74 | 4.15% |
| 2025-05-22 | sz.300611 | 美力科技 | 23.51 | 24.04 | 23.30 | 23.37 | -1.93% | 2.96 | 8.46% |
| 2025-05-22 | sz.300612 | 宣亚国际 | 14.05 | 14.33 | 13.88 | 14.04 | -0.43% | 0.60 | 2.35% |
| 2025-05-22 | sz.300613 | 富瀚微 | 46.58 | 47.62 | 46.35 | 46.40 | -0.56% | 1.35 | 1.31% |
| 2025-05-22 | sz.300614 | 百川畅银 | 11.83 | 11.95 | 11.59 | 11.63 | -2.10% | 0.43 | 2.28% |
| 2025-05-22 | sz.300615 | 欣天科技 | 12.26 | 12.49 | 12.21 | 12.29 | -0.80% | 0.36 | 2.18% |
| 2025-05-22 | sz.300616 | 尚品宅配 | 12.78 | 12.85 | 12.29 | 12.42 | -1.64% | 0.75 | 3.58% |
| 2025-05-22 | sz.300617 | 安靠智电 | 28.14 | 28.29 | 27.66 | 27.66 | -1.69% | 0.38 | 0.95% |
| 2025-05-22 | sz.300618 | 寒锐钴业 | 32.72 | 32.89 | 31.87 | 31.93 | -2.91% | 1.68 | 1.91% |
| 2025-05-22 | sz.300619 | 金银河 | 20.22 | 20.38 | 19.16 | 19.19 | -6.34% | 1.27 | 4.53% |
| 2025-05-22 | sz.300620 | 光库科技 | 40.90 | 41.50 | 40.50 | 40.65 | -1.36% | 1.23 | 1.22% |
| 2025-05-22 | sz.300621 | 维业股份 | 8.86 | 8.94 | 8.59 | 8.65 | -2.91% | 0.26 | 1.50% |
| 2025-05-22 | sz.300622 | 博士眼镜 | 32.57 | 32.57 | 31.22 | 31.54 | -3.23% | 4.78 | 9.71% |
| 2025-05-22 | sz.300623 | 捷捷微电 | 29.70 | 30.27 | 29.59 | 29.63 | -0.40% | 3.10 | 1.45% |
| 2025-05-22 | sz.300624 | 万兴科技 | 60.30 | 63.49 | 60.30 | 62.03 | +2.90% | 7.53 | 7.10% |
| 2025-05-22 | sz.300625 | 三雄极光 | 11.49 | 11.62 | 11.28 | 11.34 | -1.27% | 0.16 | 0.84% |
| 2025-05-22 | sz.300626 | 华瑞股份 | 10.22 | 10.40 | 10.02 | 10.12 | -1.75% | 0.34 | 1.86% |
| 2025-05-22 | sz.300627 | 华测导航 | 30.50 | 30.93 | 30.17 | 30.69 | +0.46% | 2.02 | 1.03% |
| 2025-05-22 | sz.300628 | 亿联网络 | 33.22 | 33.75 | 33.01 | 33.38 | +0.86% | 1.89 | 0.75% |
| 2025-05-22 | sz.300629 | 新劲刚 | 19.77 | 20.72 | 19.62 | 20.14 | +1.50% | 3.47 | 8.02% |
| 2025-05-22 | sz.300631 | 久吾高科 | 23.15 | 23.34 | 22.44 | 22.57 | -4.25% | 2.69 | 9.77% |
| 2025-05-22 | sz.300632 | 光莆股份 | 12.09 | 13.04 | 12.06 | 12.47 | +4.58% | 3.01 | 10.80% |
| 2025-05-22 | sz.300633 | 开立医疗 | 31.60 | 31.90 | 31.11 | 31.60 | -0.63% | 1.07 | 0.78% |
| 2025-05-22 | sz.300634 | 彩讯股份 | 25.27 | 27.85 | 24.97 | 26.93 | +5.27% | 12.60 | 10.80% |
| 2025-05-22 | sz.300635 | 中达安 | 10.46 | 10.56 | 10.14 | 10.36 | -1.43% | 0.37 | 3.00% |
| 2025-05-22 | sz.300636 | 同和药业 | 7.37 | 7.44 | 7.32 | 7.35 | -0.54% | 0.42 | 1.54% |
| 2025-05-22 | sz.300637 | 扬帆新材 | 10.90 | 10.91 | 10.40 | 10.50 | -2.69% | 1.13 | 4.53% |
| 2025-05-22 | sz.300638 | 广和通 | 26.31 | 27.34 | 26.10 | 26.80 | +0.97% | 8.18 | 5.64% |
| 2025-05-22 | sz.300639 | 凯普生物 | 5.40 | 5.44 | 5.30 | 5.34 | -1.29% | 0.32 | 0.93% |
| 2025-05-22 | sz.300640 | 德艺文创 | 6.25 | 6.38 | 6.10 | 6.26 | -0.32% | 1.38 | 9.99% |
| 2025-05-22 | sz.300641 | 正丹股份 | 22.89 | 23.04 | 22.62 | 22.77 | -0.89% | 2.58 | 2.07% |
| 2025-05-22 | sz.300642 | 透景生命 | 14.05 | 14.15 | 13.73 | 13.80 | -1.64% | 0.31 | 1.60% |
| 2025-05-22 | sz.300643 | 万通智控 | 20.86 | 24.26 | 20.64 | 23.26 | +14.24% | 6.96 | 13.38% |
| 2025-05-22 | sz.300644 | 南京聚隆 | 26.12 | 27.06 | 26.03 | 26.09 | -0.79% | 1.40 | 5.94% |
| 2025-05-22 | sz.300645 | 正元智慧 | 14.28 | 14.52 | 14.00 | 14.09 | -1.74% | 0.44 | 2.17% |
| 2025-05-22 | sz.300647 | 超频三 | 5.77 | 5.85 | 5.67 | 5.69 | -1.90% | 0.44 | 1.66% |
| 2025-05-22 | sz.300648 | 星云股份 | 35.50 | 38.27 | 33.94 | 34.08 | -4.78% | 5.37 | 14.24% |
| 2025-05-22 | sz.300649 | 杭州园林 | 11.98 | 12.33 | 11.66 | 11.67 | -2.98% | 0.66 | 5.16% |
| 2025-05-22 | sz.300650 | 太龙股份 | 16.18 | 16.76 | 15.76 | 16.72 | +3.39% | 1.92 | 7.67% |
| 2025-05-22 | sz.300651 | 金陵体育 | 14.82 | 15.16 | 14.56 | 14.60 | -2.57% | 0.66 | 5.91% |
| 2025-05-22 | sz.300652 | 雷迪克 | 63.72 | 65.15 | 62.80 | 64.82 | +2.14% | 3.64 | 4.71% |
| 2025-05-22 | sz.300653 | 正海生物 | 19.91 | 20.04 | 19.51 | 19.53 | -1.96% | 0.38 | 1.04% |
| 2025-05-22 | sz.300654 | 世纪天鸿 | 10.12 | 10.28 | 9.98 | 10.14 | +0.30% | 0.78 | 2.18% |
| 2025-05-22 | sz.300655 | 晶瑞电材 | 8.69 | 8.80 | 8.52 | 8.53 | -2.05% | 1.47 | 1.70% |
| 2025-05-22 | sz.300656 | 民德电子 | 28.02 | 28.48 | 26.40 | 26.54 | -5.25% | 3.49 | 9.66% |
| 2025-05-22 | sz.300657 | 弘信电子 | 27.37 | 27.76 | 26.76 | 26.82 | -2.93% | 5.95 | 4.79% |
| 2025-05-22 | sz.300658 | 延江股份 | 6.22 | 6.40 | 6.14 | 6.15 | -1.59% | 0.62 | 4.38% |
| 2025-05-22 | sz.300659 | 中孚信息 | 13.64 | 13.83 | 13.44 | 13.57 | -0.59% | 0.72 | 2.76% |
| 2025-05-22 | sz.300660 | 江苏雷利 | 41.35 | 41.64 | 40.60 | 40.65 | -1.63% | 3.11 | 1.68% |
| 2025-05-22 | sz.300661 | 圣邦股份 | 73.60 | 74.88 | 72.23 | 72.37 | -2.27% | 7.18 | 1.65% |
| 2025-05-22 | sz.300662 | 科锐国际 | 30.94 | 31.26 | 29.65 | 29.86 | -4.09% | 0.93 | 1.56% |
| 2025-05-22 | sz.300663 | 科蓝软件 | 17.18 | 17.45 | 17.06 | 17.12 | -1.27% | 3.49 | 4.59% |
| 2025-05-22 | sz.300664 | 鹏鹞环保 | 5.07 | 5.10 | 4.98 | 4.99 | -1.55% | 0.32 | 0.83% |
| 2025-05-22 | sz.300665 | 飞鹿股份 | 7.58 | 7.70 | 7.35 | 7.43 | -2.24% | 0.49 | 4.66% |
| 2025-05-22 | sz.300666 | 江丰电子 | 74.57 | 75.44 | 73.42 | 73.71 | -1.69% | 3.29 | 1.99% |
| 2025-05-22 | sz.300667 | 必创科技 | 15.41 | 15.61 | 15.23 | 15.25 | -1.68% | 0.64 | 2.41% |
| 2025-05-22 | sz.300668 | 杰恩股份 | 18.37 | 18.51 | 17.93 | 17.93 | -3.45% | 0.32 | 1.88% |
| 2025-05-22 | sz.300669 | 沪宁股份 | 22.78 | 22.80 | 22.29 | 22.34 | -2.01% | 0.28 | 0.69% |
| 2025-05-22 | sz.300670 | 大烨智能 | 6.23 | 6.35 | 6.12 | 6.18 | -1.28% | 0.30 | 2.12% |
| 2025-05-22 | sz.300671 | 富满微 | 30.27 | 32.25 | 30.25 | 30.82 | +1.05% | 3.67 | 5.37% |
| 2025-05-22 | sz.300672 | 国科微 | 80.74 | 80.74 | 80.74 | 80.74 | 0.00% | 0.00 | 0.00% |
| 2025-05-22 | sz.300673 | 佩蒂股份 | 17.87 | 18.89 | 17.50 | 17.57 | -1.48% | 4.06 | 13.54% |
| 2025-05-22 | sz.300674 | 宇信科技 | 22.04 | 22.32 | 21.85 | 21.89 | -1.26% | 2.48 | 1.60% |
| 2025-05-22 | sz.300675 | 建科院 | 14.49 | 14.56 | 14.08 | 14.15 | -2.95% | 0.38 | 1.83% |
| 2025-05-22 | sz.300676 | 华大基因 | 52.32 | 52.64 | 51.67 | 51.80 | -1.86% | 2.15 | 1.00% |
| 2025-05-22 | sz.300677 | 英科医疗 | 22.78 | 22.90 | 22.50 | 22.56 | -1.30% | 1.23 | 1.15% |
| 2025-05-22 | sz.300678 | 中科信息 | 29.96 | 30.40 | 29.81 | 29.99 | -0.89% | 0.88 | 1.02% |
| 2025-05-22 | sz.300679 | 电连技术 | 44.03 | 44.50 | 43.36 | 43.45 | -1.63% | 2.89 | 1.83% |
| 2025-05-22 | sz.300680 | 隆盛科技 | 44.27 | 44.71 | 43.55 | 43.67 | -2.34% | 3.03 | 3.97% |
| 2025-05-22 | sz.300681 | 英搏尔 | 29.62 | 30.32 | 29.44 | 29.47 | -1.11% | 1.74 | 3.22% |
| 2025-05-22 | sz.300682 | 朗新科技 | 14.31 | 14.69 | 14.10 | 14.19 | -2.04% | 1.96 | 1.31% |
| 2025-05-22 | sz.300683 | 海特生物 | 23.98 | 24.67 | 23.85 | 24.02 | -0.33% | 0.56 | 1.89% |
| 2025-05-22 | sz.300684 | 中石科技 | 22.71 | 23.04 | 22.43 | 22.45 | -1.53% | 1.26 | 2.65% |
| 2025-05-22 | sz.300685 | 艾德生物 | 20.11 | 20.39 | 19.87 | 19.89 | -1.32% | 1.08 | 1.36% |
| 2025-05-22 | sz.300686 | 智动力 | 8.85 | 8.97 | 8.70 | 8.77 | -0.90% | 0.32 | 1.86% |
| 2025-05-22 | sz.300687 | 赛意信息 | 27.71 | 28.75 | 27.54 | 28.31 | +1.47% | 4.42 | 4.73% |
| 2025-05-22 | sz.300688 | 创业黑马 | 29.71 | 29.95 | 29.22 | 29.40 | -1.24% | 2.34 | 5.34% |
| 2025-05-22 | sz.300689 | 澄天伟业 | 35.75 | 36.29 | 35.43 | 35.45 | -1.50% | 0.30 | 0.82% |
| 2025-05-22 | sz.300690 | 双一科技 | 23.50 | 23.94 | 23.15 | 23.23 | -2.01% | 1.15 | 4.42% |
| 2025-05-22 | sz.300691 | 联合光电 | 17.91 | 17.91 | 17.91 | 17.91 | 0.00% | 0.00 | 0.00% |
| 2025-05-22 | sz.300692 | 中赋科技 | 6.07 | 6.14 | 5.95 | 5.96 | -2.12% | 0.31 | 1.39% |
| 2025-05-22 | sz.300693 | 盛弘股份 | 31.79 | 32.61 | 31.10 | 31.14 | +0.58% | 6.60 | 7.76% |
| 2025-05-22 | sz.300694 | 蠡湖股份 | 13.20 | 13.21 | 12.57 | 12.62 | -5.37% | 1.46 | 5.26% |
| 2025-05-22 | sz.300695 | 兆丰股份 | 61.16 | 62.62 | 59.72 | 60.06 | -2.97% | 2.24 | 3.60% |
| 2025-05-22 | sz.300696 | 爱乐达 | 20.59 | 21.83 | 20.25 | 21.23 | +2.12% | 7.47 | 20.83% |
| 2025-05-22 | sz.300697 | 电工合金 | 11.99 | 12.01 | 11.48 | 11.49 | -2.70% | 1.46 | 3.72% |
显示 1452801 - 1452900 条，共 5,034,999 条记录