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.300455 | 航天智装 | 12.25 | 12.45 | 12.17 | 12.44 | +2.89% | 1.03 | 1.17% |
| 2025-05-06 | sz.300456 | 赛微电子 | 16.34 | 16.53 | 16.18 | 16.50 | +2.21% | 1.90 | 1.93% |
| 2025-05-06 | sz.300457 | 赢合科技 | 16.29 | 16.96 | 16.15 | 16.94 | +3.65% | 2.10 | 1.97% |
| 2025-05-06 | sz.300458 | 全志科技 | 33.56 | 34.65 | 33.35 | 34.41 | +3.31% | 18.58 | 6.71% |
| 2025-05-06 | sz.300459 | 汤姆猫 | 5.09 | 5.31 | 5.07 | 5.28 | +4.76% | 9.14 | 5.34% |
| 2025-05-06 | sz.300460 | ST惠伦 | 8.55 | 8.97 | 8.51 | 8.95 | +7.06% | 1.25 | 5.10% |
| 2025-05-06 | sz.300461 | 田中精机 | 18.87 | 19.78 | 18.87 | 19.72 | +4.95% | 0.61 | 2.75% |
| 2025-05-06 | sz.300462 | ST华铭 | 9.04 | 9.54 | 9.04 | 9.45 | +5.94% | 0.79 | 6.19% |
| 2025-05-06 | sz.300463 | 迈克生物 | 11.35 | 11.46 | 11.30 | 11.44 | +1.50% | 0.72 | 1.28% |
| 2025-05-06 | sz.300464 | 星徽股份 | 4.68 | 4.84 | 4.67 | 4.84 | +4.99% | 0.80 | 4.68% |
| 2025-05-06 | sz.300465 | 高伟达 | 14.18 | 14.81 | 14.08 | 14.81 | +6.32% | 3.83 | 5.93% |
| 2025-05-06 | sz.300466 | 赛摩智能 | 13.38 | 14.00 | 12.79 | 12.98 | -0.69% | 10.50 | 18.66% |
| 2025-05-06 | sz.300467 | 迅游科技 | 17.96 | 18.86 | 17.85 | 18.61 | +3.73% | 1.45 | 4.68% |
| 2025-05-06 | sz.300468 | 四方精创 | 19.10 | 20.25 | 19.10 | 20.25 | +6.78% | 15.52 | 14.66% |
| 2025-05-06 | sz.300469 | 信息发展 | 33.50 | 33.77 | 30.60 | 32.20 | -3.27% | 7.53 | 9.47% |
| 2025-05-06 | sz.300470 | 中密控股 | 35.02 | 36.06 | 35.02 | 35.94 | +2.44% | 1.16 | 1.61% |
| 2025-05-06 | sz.300471 | 厚普股份 | 8.90 | 9.11 | 8.80 | 9.11 | +3.76% | 0.61 | 1.83% |
| 2025-05-06 | sz.300472 | *ST新元 | 2.98 | 3.36 | 2.57 | 3.14 | +0.64% | 2.07 | 29.29% |
| 2025-05-06 | sz.300473 | 德尔股份 | 27.55 | 27.98 | 27.09 | 27.94 | +3.37% | 2.00 | 4.82% |
| 2025-05-06 | sz.300474 | 景嘉微 | 69.94 | 70.92 | 69.08 | 70.56 | +2.01% | 5.90 | 2.45% |
| 2025-05-06 | sz.300475 | 香农芯创 | 31.59 | 32.71 | 31.27 | 32.48 | +6.16% | 8.48 | 5.95% |
| 2025-05-06 | sz.300476 | 胜宏科技 | 74.29 | 78.69 | 73.86 | 78.64 | +8.20% | 44.65 | 6.78% |
| 2025-05-06 | sz.300477 | ST合纵 | 1.64 | 1.77 | 1.63 | 1.75 | +4.17% | 1.47 | 9.25% |
| 2025-05-06 | sz.300478 | 杭州高新 | 12.15 | 12.57 | 11.91 | 12.43 | +4.37% | 0.63 | 4.03% |
| 2025-05-06 | sz.300479 | 神思电子 | 19.99 | 20.25 | 19.81 | 20.14 | +2.44% | 1.57 | 3.97% |
| 2025-05-06 | sz.300480 | 光力科技 | 13.08 | 13.41 | 13.03 | 13.40 | +2.52% | 0.85 | 2.68% |
| 2025-05-06 | sz.300481 | 濮阳惠成 | 13.02 | 13.29 | 13.02 | 13.29 | +2.40% | 0.47 | 1.18% |
| 2025-05-06 | sz.300482 | 万孚生物 | 20.32 | 20.54 | 20.30 | 20.54 | +1.65% | 0.97 | 1.08% |
| 2025-05-06 | sz.300483 | 首华燃气 | 8.84 | 8.99 | 8.75 | 8.99 | +2.04% | 0.42 | 1.76% |
| 2025-05-06 | sz.300484 | 蓝海华腾 | 20.27 | 20.68 | 19.93 | 20.62 | +2.47% | 2.76 | 8.10% |
| 2025-05-06 | sz.300485 | 赛升药业 | 8.12 | 8.21 | 8.11 | 8.20 | +1.11% | 0.81 | 3.64% |
| 2025-05-06 | sz.300486 | 东杰智能 | 6.74 | 6.85 | 6.70 | 6.84 | +3.01% | 0.64 | 2.39% |
| 2025-05-06 | sz.300487 | 蓝晓科技 | 43.41 | 45.48 | 43.36 | 45.47 | +6.02% | 2.34 | 1.68% |
| 2025-05-06 | sz.300488 | 恒锋工具 | 33.79 | 35.11 | 33.39 | 35.01 | +4.85% | 2.24 | 4.50% |
| 2025-05-06 | sz.300489 | 光智科技 | 44.40 | 45.15 | 43.92 | 45.08 | +2.73% | 1.11 | 1.81% |
| 2025-05-06 | sz.300490 | 华自科技 | 7.35 | 7.50 | 7.31 | 7.50 | +3.16% | 0.52 | 1.77% |
| 2025-05-06 | sz.300491 | 通合科技 | 17.78 | 19.31 | 17.78 | 18.52 | +9.01% | 3.53 | 12.26% |
| 2025-05-06 | sz.300492 | 华图山鼎 | 67.80 | 69.11 | 67.59 | 68.12 | +0.73% | 0.79 | 0.59% |
| 2025-05-06 | sz.300493 | 润欣科技 | 20.14 | 21.07 | 20.07 | 20.98 | +5.26% | 6.86 | 6.64% |
| 2025-05-06 | sz.300494 | 盛天网络 | 11.92 | 12.60 | 11.89 | 12.47 | +5.14% | 3.93 | 8.01% |
| 2025-05-06 | sz.300496 | 中科创达 | 56.06 | 57.31 | 55.76 | 56.98 | +2.98% | 6.59 | 3.16% |
| 2025-05-06 | sz.300497 | 富祥股份 | 8.52 | 8.84 | 8.43 | 8.74 | +3.55% | 0.91 | 2.34% |
| 2025-05-06 | sz.300498 | 温氏股份 | 16.47 | 16.61 | 16.41 | 16.59 | +0.83% | 5.76 | 0.65% |
| 2025-05-06 | sz.300499 | 高澜股份 | 18.45 | 19.48 | 18.40 | 19.32 | +6.45% | 4.51 | 8.71% |
| 2025-05-06 | sz.300500 | 启迪设计 | 11.30 | 11.31 | 10.96 | 11.15 | +3.39% | 0.56 | 2.98% |
| 2025-05-06 | sz.300501 | 海顺新材 | 9.37 | 9.59 | 9.37 | 9.44 | +1.19% | 0.68 | 3.76% |
| 2025-05-06 | sz.300502 | 新易盛 | 66.09 | 67.28 | 66.02 | 66.61 | +4.28% | 36.32 | 6.14% |
| 2025-05-06 | sz.300503 | 昊志机电 | 23.48 | 24.25 | 23.48 | 24.14 | +2.85% | 3.78 | 6.59% |
| 2025-05-06 | sz.300504 | 天邑股份 | 13.87 | 14.21 | 13.87 | 14.21 | +3.20% | 0.52 | 1.67% |
| 2025-05-06 | sz.300505 | 川金诺 | 16.70 | 16.96 | 16.61 | 16.96 | +2.56% | 4.18 | 11.25% |
| 2025-05-06 | sz.300506 | ST名家汇 | 2.46 | 2.48 | 2.41 | 2.47 | +2.51% | 0.11 | 0.61% |
| 2025-05-06 | sz.300507 | 苏奥传感 | 7.22 | 7.22 | 7.22 | 7.22 | 0.00% | 0.00 | 0.00% |
| 2025-05-06 | sz.300508 | 维宏股份 | 29.35 | 29.75 | 29.17 | 29.73 | +2.61% | 0.49 | 1.99% |
| 2025-05-06 | sz.300509 | 新美星 | 7.90 | 8.04 | 7.87 | 7.98 | +2.14% | 0.55 | 2.72% |
| 2025-05-06 | sz.300510 | 金冠股份 | 4.02 | 4.09 | 4.01 | 4.09 | +3.54% | 0.87 | 2.61% |
| 2025-05-06 | sz.300511 | 雪榕生物 | 4.86 | 5.03 | 4.83 | 5.02 | +4.58% | 1.51 | 6.24% |
| 2025-05-06 | sz.300512 | 中亚股份 | 7.41 | 7.67 | 7.41 | 7.65 | +4.34% | 0.31 | 1.22% |
| 2025-05-06 | sz.300513 | 恒实科技 | 7.38 | 7.62 | 7.34 | 7.60 | +3.83% | 0.72 | 3.41% |
| 2025-05-06 | sz.300514 | 友讯达 | 12.70 | 12.90 | 12.70 | 12.89 | +2.25% | 0.66 | 3.17% |
| 2025-05-06 | sz.300515 | 三德科技 | 15.16 | 15.59 | 15.12 | 15.54 | +3.41% | 1.03 | 3.66% |
| 2025-05-06 | sz.300516 | 久之洋 | 30.04 | 30.84 | 30.04 | 30.82 | +2.63% | 0.42 | 0.76% |
| 2025-05-06 | sz.300517 | 海波重科 | 9.13 | 9.40 | 9.13 | 9.31 | +2.51% | 0.34 | 2.93% |
| 2025-05-06 | sz.300518 | 新迅达 | 10.02 | 10.87 | 10.02 | 10.65 | +6.61% | 0.82 | 3.89% |
| 2025-05-06 | sz.300519 | 新光药业 | 13.54 | 13.84 | 13.53 | 13.84 | +3.29% | 0.35 | 2.17% |
| 2025-05-06 | sz.300520 | 科大国创 | 21.47 | 22.39 | 21.45 | 22.31 | +4.84% | 2.53 | 4.14% |
| 2025-05-06 | sz.300521 | 爱司凯 | 21.74 | 22.25 | 21.65 | 22.19 | +3.21% | 0.74 | 2.34% |
| 2025-05-06 | sz.300522 | 世名科技 | 12.70 | 13.06 | 12.67 | 13.04 | +2.98% | 0.81 | 2.55% |
| 2025-05-06 | sz.300523 | 辰安科技 | 20.59 | 21.03 | 20.40 | 20.92 | +3.26% | 0.70 | 1.45% |
| 2025-05-06 | sz.300525 | 博思软件 | 15.14 | 15.78 | 15.08 | 15.51 | +3.78% | 4.31 | 4.42% |
| 2025-05-06 | sz.300527 | ST应急 | 7.46 | 7.59 | 7.46 | 7.58 | +2.02% | 1.15 | 1.55% |
| 2025-05-06 | sz.300528 | 幸福蓝海 | 9.03 | 9.29 | 8.75 | 9.29 | +1.42% | 2.90 | 8.63% |
| 2025-05-06 | sz.300529 | 健帆生物 | 20.85 | 20.96 | 20.66 | 20.93 | +1.64% | 1.40 | 1.26% |
| 2025-05-06 | sz.300530 | 领湃科技 | 25.57 | 27.25 | 25.36 | 26.45 | +5.09% | 2.24 | 5.41% |
| 2025-05-06 | sz.300531 | 优博讯 | 15.02 | 16.09 | 15.02 | 16.07 | +8.27% | 4.97 | 10.08% |
| 2025-05-06 | sz.300532 | 今天国际 | 10.99 | 11.12 | 10.96 | 11.12 | +2.43% | 0.75 | 1.53% |
| 2025-05-06 | sz.300533 | 冰川网络 | 22.13 | 24.77 | 21.94 | 24.16 | +9.11% | 6.49 | 16.22% |
| 2025-05-06 | sz.300534 | 陇神戎发 | 8.95 | 9.15 | 8.95 | 9.15 | +3.26% | 1.13 | 4.09% |
| 2025-05-06 | sz.300535 | 达威股份 | 14.89 | 15.45 | 14.89 | 15.44 | +3.69% | 0.43 | 3.68% |
| 2025-05-06 | sz.300536 | 农尚环境 | 10.12 | 10.12 | 9.51 | 10.00 | 0.00% | 0.98 | 3.38% |
| 2025-05-06 | sz.300537 | 广信材料 | 16.90 | 17.51 | 16.90 | 17.51 | +4.04% | 1.21 | 4.87% |
| 2025-05-06 | sz.300538 | 同益股份 | 14.76 | 15.08 | 14.51 | 15.07 | +4.15% | 1.36 | 8.05% |
| 2025-05-06 | sz.300539 | 横河精密 | 13.80 | 14.59 | 13.67 | 14.39 | +5.14% | 1.65 | 6.74% |
| 2025-05-06 | sz.300540 | 蜀道装备 | 14.96 | 15.18 | 14.78 | 15.15 | +2.56% | 0.41 | 1.33% |
| 2025-05-06 | sz.300541 | 先进数通 | 13.67 | 14.24 | 13.51 | 14.22 | +6.27% | 8.98 | 16.68% |
| 2025-05-06 | sz.300542 | 新晨科技 | 18.17 | 19.57 | 18.17 | 19.52 | +7.67% | 6.21 | 13.22% |
| 2025-05-06 | sz.300543 | 朗科智能 | 10.37 | 10.69 | 10.37 | 10.67 | +3.76% | 1.10 | 4.15% |
| 2025-05-06 | sz.300545 | 联得装备 | 28.80 | 30.30 | 28.80 | 30.09 | +5.83% | 1.59 | 4.65% |
| 2025-05-06 | sz.300546 | 雄帝科技 | 16.55 | 17.01 | 16.35 | 17.01 | +4.09% | 1.00 | 4.46% |
| 2025-05-06 | sz.300547 | 川环科技 | 31.65 | 32.31 | 31.20 | 32.26 | +5.40% | 5.42 | 9.41% |
| 2025-05-06 | sz.300548 | 长芯博创 | 46.92 | 51.05 | 46.27 | 48.56 | +6.25% | 29.28 | 22.52% |
| 2025-05-06 | sz.300549 | 优德精密 | 18.52 | 18.88 | 18.18 | 18.75 | +3.24% | 0.84 | 4.46% |
| 2025-05-06 | sz.300550 | 和仁科技 | 12.21 | 12.52 | 12.21 | 12.51 | +2.62% | 0.27 | 0.84% |
| 2025-05-06 | sz.300551 | 古鳌科技 | 8.29 | 8.81 | 8.29 | 8.71 | +5.07% | 1.49 | 5.03% |
| 2025-05-06 | sz.300552 | 万集科技 | 26.90 | 27.00 | 26.50 | 26.97 | +1.77% | 1.50 | 4.19% |
| 2025-05-06 | sz.300553 | 集智股份 | 39.62 | 42.12 | 39.06 | 42.06 | +5.38% | 3.02 | 9.32% |
| 2025-05-06 | sz.300554 | 三超新材 | 19.24 | 19.89 | 19.24 | 19.88 | +3.81% | 0.43 | 2.77% |
| 2025-05-06 | sz.300555 | ST路通 | 10.00 | 10.79 | 10.00 | 10.59 | +5.58% | 0.56 | 2.73% |
| 2025-05-06 | sz.300556 | 丝路视觉 | 17.90 | 18.57 | 17.90 | 18.31 | +2.98% | 0.92 | 4.79% |
| 2025-05-06 | sz.300557 | 理工光科 | 24.06 | 24.38 | 23.98 | 24.35 | +1.66% | 0.63 | 2.16% |
| 2025-05-06 | sz.300558 | 贝达药业 | 50.55 | 52.71 | 50.55 | 51.73 | +2.65% | 3.86 | 1.77% |
显示 1455301 - 1455400 条，共 1,459,474 条记录