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.301580 爱迪特 36.50 37.30 36.50 37.29 +2.17% 0.46 4.58%
2025-05-06 sz.301581 黄山谷捷 49.05 50.37 49.05 50.37 +3.36% 0.65 6.42%
2025-05-06 sz.301585 蓝宇股份 32.78 33.77 32.62 33.77 +3.58% 0.66 7.94%
2025-05-06 sz.301586 佳力奇 45.94 47.31 45.94 47.31 +3.13% 0.37 3.79%
2025-05-06 sz.301587 中瑞股份 20.42 20.71 20.24 20.69 +2.82% 0.27 1.75%
2025-05-06 sz.301588 美新科技 17.11 17.26 17.05 17.23 +2.30% 0.27 2.12%
2025-05-06 sz.301589 诺瓦星云 139.61 142.18 139.53 142.06 +2.39% 0.60 1.23%
2025-05-06 sz.301591 肯特股份 40.06 40.57 38.76 40.37 +2.38% 2.62 19.20%
2025-05-06 sz.301592 六九一二 129.84 133.67 129.84 132.68 +2.54% 1.08 4.63%
2025-05-06 sz.301596 瑞迪智驱 88.83 91.98 87.06 90.80 +3.60% 2.50 14.39%
2025-05-06 sz.301598 博科测试 58.89 60.07 58.81 60.03 +2.31% 0.54 5.93%
2025-05-06 sz.301600 慧翰股份 109.07 111.62 108.65 110.81 +2.11% 2.26 7.68%
2025-05-06 sz.301601 惠通科技 34.15 34.78 33.65 34.75 +3.28% 1.30 12.53%
2025-05-06 sz.301602 超研股份 24.65 25.04 24.40 25.02 +2.70% 0.92 6.77%
2025-05-06 sz.301603 乔锋智能 50.74 52.79 50.10 52.24 +3.76% 2.15 17.28%
2025-05-06 sz.301606 绿联科技 38.83 39.30 38.38 39.02 +0.89% 1.15 8.86%
2025-05-06 sz.301607 富特科技 31.47 32.77 31.26 32.74 +5.14% 1.07 10.02%
2025-05-06 sz.301608 博实结 77.20 80.15 76.32 79.93 +4.87% 1.32 9.32%
2025-05-06 sz.301611 珂玛科技 56.20 57.52 56.08 57.39 +2.35% 1.39 4.06%
2025-05-06 sz.301613 新铝时代 46.03 47.03 45.74 47.03 +3.48% 2.56 15.14%
2025-05-06 sz.301616 浙江华业 42.30 43.85 42.20 43.65 +3.92% 1.59 18.26%
2025-05-06 sz.301617 博苑新材 34.97 35.99 34.90 35.99 +3.60% 0.65 5.67%
2025-05-06 sz.301618 长联科技 57.75 58.66 57.18 58.58 +2.47% 1.02 7.79%
2025-05-06 sz.301622 英思特 67.79 69.69 67.40 69.69 +5.04% 2.60 13.67%
2025-05-06 sz.301626 苏州天脉 70.54 72.41 69.96 72.38 +3.71% 1.59 8.48%
2025-05-06 sz.301628 强达电路 77.27 79.30 77.14 79.30 +3.49% 0.99 6.69%
2025-05-06 sz.301629 矽电股份 178.52 183.41 176.16 181.62 +2.07% 3.79 20.09%
2025-05-06 sz.301631 壹连科技 77.61 78.52 76.76 78.26 +2.39% 0.66 4.63%
2025-05-06 sz.301633 港迪技术 67.09 68.34 66.89 68.26 +2.95% 0.44 4.57%
2025-05-06 sz.301658 首航新能 27.91 28.82 27.89 28.78 +3.36% 1.93 17.48%
2025-05-06 sz.301045 天禄科技 20.64 21.02 20.56 20.97 +2.24% 0.32 2.30%
2025-05-06 sz.301046 能辉科技 18.27 18.76 18.18 18.73 +3.93% 0.30 1.41%
2025-05-06 sz.301047 义翘神州 56.81 57.25 56.53 57.25 +1.39% 0.35 0.48%
2025-05-06 sz.301048 金鹰重工 9.12 9.31 9.11 9.31 +2.52% 0.61 1.23%
2025-05-06 sz.301049 超越科技 21.40 22.14 21.40 22.11 +3.46% 0.30 3.23%
2025-05-06 sz.301050 雷电微力 44.18 44.89 44.16 44.87 +2.19% 2.17 2.32%
2025-05-06 sz.301051 信濠光电 17.54 18.02 17.54 18.01 +3.34% 0.35 1.20%
2025-05-06 sz.301052 果麦文化 35.31 37.72 34.74 36.99 +5.79% 4.26 14.58%
2025-05-06 sz.301053 远信工业 24.75 24.95 24.63 24.87 +1.95% 0.38 2.01%
2025-05-06 sz.301055 张小泉 16.43 16.69 16.11 16.58 +0.60% 0.48 1.86%
2025-05-06 sz.301056 森赫股份 8.20 8.53 8.20 8.51 +4.28% 0.43 2.75%
2025-05-06 sz.301057 汇隆新材 14.58 14.82 14.51 14.79 +2.04% 0.46 3.72%
2025-05-06 sz.301058 中粮科工 10.47 10.75 10.46 10.75 +3.71% 1.84 3.34%
2025-05-06 sz.301059 金三江 10.36 10.58 10.36 10.55 +2.10% 0.24 1.10%
2025-05-06 sz.301060 兰卫医学 9.00 9.07 8.92 9.06 +1.43% 0.39 1.20%
2025-05-06 sz.301061 匠心家居 54.35 55.15 52.45 54.41 +2.40% 1.14 1.44%
2025-05-06 sz.301062 上海艾录 7.93 8.16 7.93 8.14 +3.26% 0.63 2.46%
2025-05-06 sz.301063 海锅股份 24.67 26.06 24.56 25.75 +6.28% 1.63 7.49%
2025-05-06 sz.301065 本立科技 20.16 21.00 20.16 20.97 +4.24% 0.76 4.22%
2025-05-06 sz.301066 万事利 14.86 15.27 14.85 14.99 +2.31% 1.92 6.77%
2025-05-06 sz.301067 显盈科技 27.02 27.77 26.78 27.60 +2.10% 1.05 5.98%
2025-05-06 sz.301068 大地海洋 28.20 28.44 27.72 28.29 +1.98% 0.23 0.81%
2025-05-06 sz.301069 凯盛新材 16.67 17.15 15.95 17.03 +2.59% 3.77 5.79%
2025-05-06 sz.301070 开勒股份 40.28 40.90 38.92 40.06 +1.30% 0.82 3.48%
2025-05-06 sz.301071 力量钻石 27.55 28.19 27.45 28.16 +3.28% 0.79 1.45%
2025-05-06 sz.301072 中捷精工 19.98 20.43 19.78 20.43 +4.77% 0.34 2.54%
2025-05-06 sz.301073 君亭酒店 21.52 21.72 21.25 21.72 +0.83% 1.90 4.92%
2025-05-06 sz.301075 多瑞医药 22.50 23.10 22.30 22.91 +4.14% 0.53 2.92%
2025-05-06 sz.301076 新瀚新材 29.83 30.61 28.37 30.61 +2.25% 10.30 31.58%
2025-05-06 sz.301077 星华新材 21.06 21.58 20.93 21.56 +3.20% 1.67 7.98%
2025-05-06 sz.301078 孩子王 12.84 13.16 12.81 13.04 +2.99% 5.95 3.63%
2025-05-06 sz.301079 邵阳液压 27.48 28.27 27.16 28.20 +2.10% 6.10 31.47%
2025-05-06 sz.301080 百普赛斯 34.46 34.57 33.62 33.87 -0.50% 0.84 1.95%
2025-05-06 sz.301081 严牌股份 9.59 9.72 9.54 9.63 +2.06% 0.26 1.32%
2025-05-06 sz.301082 久盛电气 10.68 12.59 10.67 12.59 +19.97% 3.16 9.51%
2025-05-06 sz.301083 百胜智能 14.11 14.52 14.11 14.52 +3.91% 0.48 3.91%
2025-05-06 sz.301085 亚康股份 62.02 64.75 61.95 64.08 +4.70% 4.80 12.80%
2025-05-06 sz.301086 鸿富瀚 41.42 42.31 41.42 42.22 +2.60% 0.43 2.14%
2025-05-06 sz.301087 可孚医疗 31.41 31.45 30.96 31.34 +0.39% 0.55 0.85%
2025-05-06 sz.301088 戎美股份 12.43 12.55 12.41 12.50 +1.48% 0.23 0.93%
2025-05-06 sz.301089 拓新药业 25.24 25.68 25.12 25.67 +2.64% 0.70 3.02%
2025-05-06 sz.301090 华润材料 7.14 7.35 7.13 7.34 +3.53% 0.45 0.42%
2025-05-06 sz.301091 深城交 26.10 27.24 26.10 27.16 +4.43% 2.60 1.83%
2025-05-06 sz.301092 争光股份 26.23 29.02 26.07 27.67 +7.31% 1.69 10.10%
2025-05-06 sz.301093 华兰股份 21.13 21.75 21.13 21.55 +1.88% 0.52 2.09%
2025-05-06 sz.301095 广立微 49.30 50.44 49.30 50.37 +2.64% 1.27 2.34%
2025-05-06 sz.301096 百诚医药 34.70 35.56 34.20 34.85 +0.43% 1.13 4.65%
2025-05-06 sz.301097 天益医疗 35.80 36.09 35.53 35.96 +1.50% 0.19 2.82%
2025-05-06 sz.301098 金埔园林 8.43 8.61 8.43 8.52 +2.15% 0.45 3.48%
2025-05-06 sz.301099 雅创电子 35.60 37.40 35.60 37.23 +4.45% 2.71 8.13%
2025-05-06 sz.301100 风光股份 16.05 16.28 16.04 16.23 +1.25% 0.24 2.99%
2025-05-06 sz.301101 明月镜片 52.09 52.67 50.11 52.64 +2.48% 4.97 4.98%
2025-05-06 sz.301102 兆讯传媒 10.09 10.22 9.98 10.16 +1.90% 0.37 3.57%
2025-05-06 sz.301103 何氏眼科 19.75 20.33 19.75 20.25 +2.72% 0.61 3.63%
2025-05-06 sz.301105 鸿铭股份 32.10 32.74 31.67 32.33 +3.29% 0.39 7.42%
2025-05-06 sz.301106 骏成科技 27.53 28.13 27.53 28.13 +2.66% 0.24 2.93%
2025-05-06 sz.301107 瑜欣电子 24.52 25.02 24.38 24.85 +2.11% 0.82 10.87%
2025-05-06 sz.301108 洁雅股份 19.43 19.80 19.43 19.74 +1.87% 0.41 4.29%
2025-05-06 sz.301109 军信股份 14.49 14.69 14.41 14.67 +2.84% 1.36 6.50%
2025-05-06 sz.301110 青木科技 48.37 48.89 47.62 48.78 +1.97% 1.71 7.19%
2025-05-06 sz.301111 粤万年青 14.62 14.62 14.28 14.49 +1.54% 0.24 1.02%
2025-05-06 sz.301112 信邦智能 31.43 31.43 31.43 31.43 0.00% 0.00 0.00%
2025-05-06 sz.301113 雅艺科技 18.89 20.37 18.56 20.17 +7.32% 0.59 5.48%
2025-05-06 sz.301115 联检科技 13.42 13.64 13.42 13.64 +1.60% 0.20 1.35%
2025-05-06 sz.301116 益客食品 10.65 10.92 10.62 10.92 +3.00% 0.79 1.62%
2025-05-06 sz.301117 佳缘科技 17.85 18.93 17.77 18.92 +9.09% 2.19 14.92%
2025-05-06 sz.301118 恒光股份 19.83 20.47 19.83 20.47 +4.95% 0.82 3.88%
2025-05-06 sz.301119 正强股份 40.38 41.99 40.19 41.12 +1.91% 1.90 5.38%
2025-05-06 sz.301120 新特电气 8.86 9.30 8.83 9.30 +5.78% 1.00 5.01%
2025-05-06 sz.301121 紫建电子 36.39 36.84 35.84 36.83 +3.22% 1.00 5.39%
显示 1454501 - 1454600 条，共 1,459,474 条记录