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.300091 | *ST金灵 | 2.15 | 2.18 | 2.11 | 2.17 | +3.36% | 1.20 | 3.50% |
| 2025-05-06 | sz.300092 | 科新机电 | 11.76 | 12.21 | 11.76 | 12.17 | +4.11% | 1.29 | 4.99% |
| 2025-05-06 | sz.300093 | *ST金刚 | 6.50 | 7.34 | 6.42 | 7.34 | +20.00% | 1.83 | 10.98% |
| 2025-05-06 | sz.300094 | 国联水产 | 3.36 | 3.42 | 3.33 | 3.42 | +3.01% | 1.17 | 3.11% |
| 2025-05-06 | sz.300095 | 华伍股份 | 6.55 | 6.71 | 6.53 | 6.70 | +3.36% | 0.38 | 1.66% |
| 2025-05-06 | sz.300096 | ST易联众 | 3.98 | 4.12 | 3.96 | 4.07 | +3.56% | 0.35 | 2.04% |
| 2025-05-06 | sz.300097 | 智云股份 | 4.20 | 4.36 | 4.20 | 4.36 | +4.06% | 0.30 | 2.58% |
| 2025-05-06 | sz.300098 | 高新兴 | 4.74 | 4.95 | 4.74 | 4.94 | +4.88% | 2.42 | 3.21% |
| 2025-05-06 | sz.002713 | *ST东易 | 3.30 | 3.30 | 3.30 | 3.30 | +4.94% | 0.08 | 0.42% |
| 2025-05-06 | sz.002714 | 牧原股份 | 38.48 | 38.69 | 38.31 | 38.51 | +0.13% | 10.41 | 0.69% |
| 2025-05-06 | sz.002715 | 登云股份 | 15.22 | 15.70 | 15.16 | 15.69 | +4.11% | 0.46 | 2.16% |
| 2025-05-06 | sz.002716 | 湖南白银 | 3.58 | 3.67 | 3.56 | 3.64 | +3.70% | 2.95 | 3.68% |
| 2025-05-06 | sz.002717 | *ST岭南 | 2.46 | 2.46 | 2.46 | 2.46 | -5.02% | 0.04 | 0.11% |
| 2025-05-06 | sz.002718 | 友邦吊顶 | 13.98 | 14.35 | 13.78 | 14.20 | +3.12% | 0.38 | 4.15% |
| 2025-05-06 | sz.002719 | ST麦趣 | 8.00 | 8.60 | 8.00 | 8.60 | +9.97% | 1.00 | 7.29% |
| 2025-05-06 | sz.002721 | 金一文化 | 2.69 | 2.73 | 2.69 | 2.72 | +1.87% | 0.57 | 0.79% |
| 2025-05-06 | sz.002722 | 物产金轮 | 13.88 | 14.20 | 13.88 | 14.17 | +2.50% | 0.38 | 1.50% |
| 2025-05-06 | sz.002723 | 小崧股份 | 6.92 | 7.08 | 6.81 | 7.04 | +1.88% | 0.70 | 3.15% |
| 2025-05-06 | sz.002724 | 海洋王 | 5.96 | 6.11 | 5.96 | 6.11 | +3.36% | 1.61 | 4.62% |
| 2025-05-06 | sz.002725 | 跃岭股份 | 11.50 | 12.05 | 11.50 | 11.94 | +3.92% | 1.79 | 7.18% |
| 2025-05-06 | sz.002726 | ST龙大 | 6.25 | 6.46 | 6.01 | 6.37 | +2.25% | 1.82 | 2.70% |
| 2025-05-06 | sz.002727 | 一心堂 | 13.79 | 14.26 | 13.71 | 13.75 | -0.14% | 2.53 | 4.42% |
| 2025-05-06 | sz.002728 | 特一药业 | 7.90 | 8.03 | 7.90 | 8.00 | +1.39% | 0.62 | 2.07% |
| 2025-05-06 | sz.002729 | 好利科技 | 12.53 | 12.78 | 12.53 | 12.78 | +2.81% | 0.63 | 2.84% |
| 2025-05-06 | sz.002730 | 电光科技 | 17.25 | 17.25 | 17.25 | 17.25 | +10.00% | 0.70 | 1.16% |
| 2025-05-06 | sz.002731 | ST萃华 | 10.37 | 10.68 | 10.28 | 10.42 | +1.94% | 1.26 | 5.21% |
| 2025-05-06 | sz.002732 | 燕塘乳业 | 15.89 | 16.02 | 15.81 | 15.94 | +0.69% | 0.72 | 2.88% |
| 2025-05-06 | sz.002733 | 雄韬股份 | 14.37 | 14.83 | 14.31 | 14.83 | +4.26% | 1.60 | 2.94% |
| 2025-05-06 | sz.002734 | 利民股份 | 13.02 | 13.42 | 13.02 | 13.42 | +2.33% | 6.41 | 13.12% |
| 2025-05-06 | sz.002735 | 王子新材 | 9.55 | 10.09 | 9.55 | 10.09 | +6.99% | 2.21 | 7.96% |
| 2025-05-06 | sz.002736 | 国信证券 | 10.45 | 10.55 | 10.35 | 10.37 | -0.83% | 3.84 | 0.39% |
| 2025-05-06 | sz.002737 | 葵花药业 | 15.24 | 15.35 | 15.23 | 15.35 | +0.96% | 0.61 | 0.66% |
| 2025-05-06 | sz.002738 | 中矿资源 | 28.68 | 29.20 | 28.68 | 29.12 | +1.41% | 2.76 | 1.32% |
| 2025-05-06 | sz.002739 | 儒意电影 | 11.01 | 11.24 | 10.91 | 11.21 | -0.36% | 3.23 | 1.39% |
| 2025-05-06 | sz.002741 | 光华科技 | 15.29 | 15.82 | 15.29 | 15.82 | +3.60% | 1.53 | 2.71% |
| 2025-05-06 | sz.002742 | 三圣股份 | 3.63 | 3.80 | 3.63 | 3.74 | +3.44% | 0.63 | 3.71% |
| 2025-05-06 | sz.002743 | 富煌钢构 | 6.78 | 6.84 | 6.68 | 6.79 | +0.30% | 0.61 | 2.09% |
| 2025-05-06 | sz.002745 | 木林森 | 7.88 | 8.19 | 7.88 | 8.15 | +3.80% | 2.39 | 2.75% |
| 2025-05-06 | sz.002746 | 仙坛股份 | 5.71 | 5.81 | 5.71 | 5.80 | +1.68% | 1.01 | 2.38% |
| 2025-05-06 | sz.002747 | 埃斯顿 | 20.52 | 20.93 | 20.25 | 20.92 | +4.60% | 7.49 | 4.63% |
| 2025-05-06 | sz.002748 | 世龙实业 | 8.81 | 9.03 | 8.81 | 9.03 | +2.83% | 0.35 | 1.60% |
| 2025-05-06 | sz.002749 | 国光股份 | 14.17 | 14.34 | 13.74 | 14.20 | +1.71% | 0.68 | 1.10% |
| 2025-05-06 | sz.002752 | 昇兴股份 | 5.37 | 5.42 | 5.35 | 5.39 | +1.67% | 0.50 | 0.94% |
| 2025-05-06 | sz.002753 | 永东股份 | 6.30 | 6.40 | 6.30 | 6.39 | +2.03% | 0.26 | 1.67% |
| 2025-05-06 | sz.002755 | 奥赛康 | 18.60 | 18.68 | 17.49 | 17.59 | -5.80% | 2.40 | 1.45% |
| 2025-05-06 | sz.002756 | 永兴材料 | 30.19 | 30.93 | 29.97 | 30.85 | +2.93% | 2.41 | 1.98% |
| 2025-05-06 | sz.002757 | 南兴股份 | 18.30 | 18.76 | 18.12 | 18.71 | +2.53% | 3.81 | 7.16% |
| 2025-05-06 | sz.002758 | 浙农股份 | 8.50 | 8.65 | 8.47 | 8.64 | +2.06% | 0.57 | 1.23% |
| 2025-05-06 | sz.002759 | 天际股份 | 7.43 | 7.64 | 7.43 | 7.63 | +2.55% | 0.47 | 1.24% |
| 2025-05-06 | sz.002760 | 凤形股份 | 18.80 | 19.50 | 18.80 | 19.50 | +4.56% | 0.86 | 4.14% |
| 2025-05-06 | sz.002761 | 浙江建投 | 8.46 | 8.53 | 8.41 | 8.51 | +0.71% | 1.26 | 1.37% |
| 2025-05-06 | sz.002762 | *ST金比 | 4.56 | 4.73 | 4.48 | 4.73 | +5.07% | 0.82 | 8.32% |
| 2025-05-06 | sz.002763 | 汇洁股份 | 6.26 | 6.41 | 6.25 | 6.41 | +3.17% | 0.40 | 1.95% |
| 2025-05-06 | sz.002765 | 蓝黛科技 | 15.90 | 16.40 | 15.70 | 16.21 | +2.86% | 10.59 | 11.09% |
| 2025-05-06 | sz.002766 | 索菱股份 | 5.25 | 5.44 | 5.25 | 5.44 | +4.41% | 0.83 | 1.81% |
| 2025-05-06 | sz.002767 | 先锋电子 | 16.03 | 16.54 | 16.03 | 16.51 | +3.89% | 1.21 | 5.67% |
| 2025-05-06 | sz.002768 | 国恩股份 | 24.85 | 25.08 | 24.64 | 25.06 | +0.84% | 0.88 | 1.99% |
| 2025-05-06 | sz.002769 | 普路通 | 7.24 | 7.55 | 7.21 | 7.52 | +4.88% | 1.57 | 6.48% |
| 2025-05-06 | sz.002771 | 真视通 | 15.25 | 15.82 | 15.25 | 15.80 | +3.94% | 1.01 | 3.68% |
| 2025-05-06 | sz.002772 | 众兴菌业 | 7.43 | 7.48 | 7.39 | 7.48 | +1.03% | 0.90 | 2.99% |
| 2025-05-06 | sz.002773 | 康弘药业 | 27.45 | 27.82 | 26.76 | 27.37 | +0.04% | 2.47 | 1.30% |
| 2025-05-06 | sz.002774 | 快意电梯 | 7.65 | 7.83 | 7.63 | 7.83 | +2.76% | 0.43 | 1.87% |
| 2025-05-06 | sz.002775 | 文科股份 | 3.45 | 3.67 | 3.42 | 3.49 | +3.56% | 0.47 | 3.05% |
| 2025-05-06 | sz.002777 | 久远银海 | 17.71 | 17.92 | 17.58 | 17.91 | +2.03% | 2.19 | 3.01% |
| 2025-05-06 | sz.002778 | 中晟高科 | 17.00 | 17.12 | 16.80 | 16.87 | -0.30% | 0.64 | 3.06% |
| 2025-05-06 | sz.002779 | 中坚科技 | 75.27 | 78.17 | 73.81 | 77.12 | +2.59% | 6.31 | 5.00% |
| 2025-05-06 | sz.002780 | 三夫户外 | 12.16 | 12.61 | 12.06 | 12.52 | +4.25% | 2.47 | 15.33% |
| 2025-05-06 | sz.002782 | 可立克 | 12.25 | 12.51 | 12.16 | 12.47 | +3.19% | 1.03 | 1.66% |
| 2025-05-06 | sz.002783 | 凯龙股份 | 7.95 | 7.99 | 7.92 | 7.98 | +1.00% | 0.77 | 2.16% |
| 2025-05-06 | sz.002785 | 万里石 | 27.72 | 28.39 | 27.60 | 28.03 | +1.89% | 1.01 | 1.86% |
| 2025-05-06 | sz.002786 | 银宝山新 | 8.74 | 9.08 | 8.74 | 9.08 | +3.89% | 2.12 | 4.81% |
| 2025-05-06 | sz.002787 | 华源控股 | 8.04 | 8.19 | 8.04 | 8.18 | +2.23% | 0.36 | 1.69% |
| 2025-05-06 | sz.002788 | 鹭燕医药 | 7.71 | 7.76 | 7.71 | 7.76 | +0.62% | 0.38 | 1.23% |
| 2025-05-06 | sz.002789 | *ST建艺 | 7.15 | 7.28 | 6.93 | 7.20 | +3.90% | 0.69 | 7.32% |
| 2025-05-06 | sz.002790 | 瑞尔特 | 6.66 | 7.16 | 6.66 | 7.16 | +10.00% | 0.37 | 1.96% |
| 2025-05-06 | sz.002791 | 坚朗五金 | 22.84 | 23.15 | 22.52 | 23.14 | +2.73% | 1.33 | 3.00% |
| 2025-05-06 | sz.002792 | 通宇通讯 | 14.54 | 15.00 | 14.54 | 15.00 | +3.02% | 3.62 | 7.76% |
| 2025-05-06 | sz.002793 | 罗欣药业 | 4.42 | 4.50 | 4.38 | 4.48 | +2.28% | 1.12 | 2.32% |
| 2025-05-06 | sz.002795 | 永和智控 | 5.20 | 5.34 | 5.20 | 5.28 | +2.13% | 0.80 | 3.51% |
| 2025-05-06 | sz.002796 | 世嘉科技 | 10.80 | 11.17 | 10.80 | 11.17 | +4.30% | 0.90 | 3.58% |
| 2025-05-06 | sz.002797 | 第一创业 | 6.76 | 6.85 | 6.75 | 6.85 | +2.06% | 4.99 | 1.72% |
| 2025-05-06 | sz.002798 | 帝欧水华 | 4.28 | 4.37 | 4.23 | 4.31 | +0.70% | 0.46 | 3.32% |
| 2025-05-06 | sz.002799 | 环球印务 | 7.46 | 7.64 | 7.41 | 7.58 | +2.43% | 0.28 | 1.18% |
| 2025-05-06 | sz.002800 | 天顺股份 | 12.16 | 12.65 | 12.05 | 12.39 | +3.93% | 1.74 | 10.00% |
| 2025-05-06 | sz.002801 | 微光股份 | 32.80 | 34.00 | 32.31 | 33.87 | +4.09% | 2.17 | 5.54% |
| 2025-05-06 | sz.002802 | 洪汇新材 | 14.83 | 15.13 | 14.54 | 15.13 | +2.01% | 0.68 | 2.51% |
| 2025-05-06 | sz.002803 | 吉宏股份 | 13.45 | 13.73 | 13.45 | 13.70 | +1.67% | 1.76 | 4.39% |
| 2025-05-06 | sz.002805 | 丰元股份 | 10.99 | 11.35 | 10.99 | 11.31 | +3.10% | 0.38 | 1.22% |
| 2025-05-06 | sz.002806 | 华锋股份 | 11.19 | 11.68 | 11.19 | 11.66 | +5.62% | 1.43 | 7.89% |
| 2025-05-06 | sz.002807 | 江阴银行 | 4.08 | 4.09 | 4.01 | 4.03 | -0.96% | 1.70 | 1.69% |
| 2025-05-06 | sz.002808 | *ST恒久 | 3.16 | 3.29 | 3.12 | 3.19 | +1.59% | 0.34 | 5.76% |
| 2025-05-06 | sz.002809 | 红墙股份 | 10.80 | 11.23 | 10.56 | 10.58 | -7.51% | 4.88 | 32.04% |
| 2025-05-06 | sz.002810 | 山东赫达 | 11.34 | 11.39 | 11.21 | 11.37 | +1.87% | 0.42 | 1.15% |
| 2025-05-06 | sz.002811 | 郑中设计 | 8.68 | 8.83 | 8.63 | 8.83 | +2.93% | 0.40 | 1.56% |
| 2025-05-06 | sz.002812 | 恩捷股份 | 27.70 | 28.08 | 27.63 | 28.07 | +1.34% | 1.74 | 0.77% |
| 2025-05-06 | sz.002813 | 路畅科技 | 21.02 | 21.54 | 21.02 | 21.53 | +3.26% | 0.29 | 1.15% |
| 2025-05-06 | sz.002815 | 崇达技术 | 10.12 | 10.36 | 10.02 | 10.30 | +3.37% | 1.22 | 1.84% |
| 2025-05-06 | sz.002816 | *ST和科 | 12.36 | 12.36 | 12.36 | 12.36 | +5.01% | 0.04 | 0.34% |
| 2025-05-06 | sz.002817 | 黄山胶囊 | 6.79 | 6.89 | 6.76 | 6.84 | +1.32% | 0.42 | 2.09% |
| 2025-05-06 | sz.002818 | 富森美 | 12.81 | 12.83 | 12.47 | 12.72 | -0.23% | 0.50 | 1.30% |
显示 1455801 - 1455900 条，共 1,459,474 条记录