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.002819 | 东方中科 | 26.58 | 28.22 | 26.15 | 27.97 | +5.46% | 3.26 | 5.04% |
| 2025-05-06 | sz.002820 | 桂发祥 | 10.51 | 10.70 | 10.48 | 10.69 | +2.36% | 1.14 | 5.29% |
| 2025-05-06 | sz.002821 | 凯莱英 | 81.19 | 82.43 | 79.18 | 81.95 | +1.24% | 4.36 | 1.65% |
| 2025-05-06 | sz.002822 | ST中装 | 3.09 | 3.24 | 3.09 | 3.23 | +4.27% | 0.24 | 1.24% |
| 2025-05-06 | sz.002823 | 凯中精密 | 13.48 | 13.65 | 13.31 | 13.65 | +2.72% | 0.77 | 2.56% |
| 2025-05-06 | sz.002824 | 和胜股份 | 15.25 | 15.92 | 15.25 | 15.92 | +4.68% | 1.02 | 3.41% |
| 2025-05-06 | sz.002825 | 纳尔股份 | 9.32 | 9.54 | 9.24 | 9.49 | +2.35% | 0.77 | 3.14% |
| 2025-05-06 | sz.002826 | 易明医药 | 10.75 | 10.92 | 10.66 | 10.73 | +1.51% | 0.36 | 1.91% |
| 2025-05-06 | sz.002827 | 高争民爆 | 27.86 | 28.84 | 27.68 | 28.70 | +1.51% | 2.68 | 3.41% |
| 2025-05-06 | sz.002828 | 贝肯能源 | 8.19 | 8.19 | 8.19 | 8.19 | 0.00% | 0.00 | 0.00% |
| 2025-05-06 | sz.002829 | 星网宇达 | 17.70 | 18.10 | 17.70 | 18.04 | +2.62% | 1.19 | 4.55% |
| 2025-05-06 | sz.002830 | 名雕股份 | 13.09 | 13.64 | 13.00 | 13.38 | +3.42% | 0.58 | 6.40% |
| 2025-05-06 | sz.002831 | 裕同科技 | 20.12 | 20.18 | 19.96 | 20.12 | +1.21% | 1.38 | 1.27% |
| 2025-05-06 | sz.002832 | 比音勒芬 | 16.00 | 16.26 | 15.84 | 16.26 | +1.88% | 1.56 | 2.41% |
| 2025-05-06 | sz.002833 | 弘亚数控 | 16.39 | 16.62 | 16.29 | 16.47 | +0.94% | 0.90 | 1.82% |
| 2025-05-06 | sz.002835 | 同为股份 | 17.07 | 17.29 | 16.99 | 17.28 | +2.33% | 0.62 | 2.77% |
| 2025-05-06 | sz.002836 | 新宏泽 | 8.40 | 8.52 | 8.36 | 8.52 | +2.34% | 0.65 | 3.25% |
| 2025-05-06 | sz.002837 | 英维克 | 25.06 | 25.99 | 24.69 | 25.73 | +6.45% | 13.83 | 6.41% |
| 2025-05-06 | sz.002838 | 道恩股份 | 15.68 | 16.00 | 15.48 | 15.88 | +2.18% | 1.57 | 2.40% |
| 2025-05-06 | sz.002839 | 张家港行 | 3.93 | 3.94 | 3.89 | 3.91 | -0.24% | 1.26 | 1.23% |
| 2025-05-06 | sz.002840 | 华统股份 | 10.74 | 10.80 | 10.68 | 10.79 | +0.65% | 0.98 | 1.84% |
| 2025-05-06 | sz.002841 | 视源股份 | 32.66 | 34.38 | 32.65 | 33.81 | +4.61% | 2.42 | 1.32% |
| 2025-05-06 | sz.002842 | 翔鹭钨业 | 6.75 | 7.10 | 6.75 | 7.08 | +4.89% | 0.98 | 5.21% |
| 2025-05-06 | sz.002843 | 泰嘉股份 | 24.99 | 25.61 | 24.49 | 25.31 | +2.25% | 4.87 | 7.66% |
| 2025-05-06 | sz.002845 | 同兴达 | 13.13 | 13.85 | 13.04 | 13.61 | +5.08% | 1.47 | 4.36% |
| 2025-05-06 | sz.002846 | 英联股份 | 9.20 | 9.56 | 9.20 | 9.55 | +4.26% | 1.38 | 5.70% |
| 2025-05-06 | sz.002847 | 盐津铺子 | 86.88 | 87.84 | 84.51 | 85.70 | -2.78% | 3.57 | 1.67% |
| 2025-05-06 | sz.002848 | *ST高斯 | 5.22 | 5.46 | 5.19 | 5.46 | +5.00% | 0.60 | 6.81% |
| 2025-05-06 | sz.002849 | 威星智能 | 16.93 | 17.67 | 16.93 | 17.15 | +1.84% | 1.31 | 3.97% |
| 2025-05-06 | sz.002850 | 科达利 | 129.69 | 133.39 | 127.53 | 128.58 | -0.50% | 5.79 | 2.22% |
| 2025-05-06 | sz.002851 | 麦格米特 | 44.12 | 46.20 | 43.83 | 46.15 | +6.80% | 16.15 | 7.79% |
| 2025-05-06 | sz.002852 | 道道全 | 9.45 | 9.52 | 9.33 | 9.52 | +0.93% | 2.28 | 8.23% |
| 2025-05-06 | sz.002853 | 皮阿诺 | 14.46 | 14.95 | 14.46 | 14.65 | +1.88% | 0.32 | 1.66% |
| 2025-05-06 | sz.002855 | 捷荣技术 | 16.83 | 17.22 | 16.46 | 17.21 | +5.07% | 0.78 | 1.86% |
| 2025-05-06 | sz.002856 | *ST美芝 | 9.54 | 10.13 | 9.54 | 9.80 | +3.70% | 0.69 | 5.83% |
| 2025-05-06 | sz.002857 | 三晖电气 | 13.75 | 14.37 | 13.61 | 14.12 | +4.90% | 0.88 | 4.89% |
| 2025-05-06 | sz.002858 | 力盛体育 | 11.86 | 11.95 | 11.73 | 11.92 | +1.53% | 0.75 | 4.34% |
| 2025-05-06 | sz.002859 | 洁美科技 | 17.98 | 18.34 | 17.86 | 18.10 | +1.11% | 0.72 | 0.98% |
| 2025-05-06 | sz.002860 | 星帅尔 | 11.77 | 12.94 | 11.37 | 12.94 | +10.04% | 9.65 | 22.39% |
| 2025-05-06 | sz.002861 | 瀛通通讯 | 13.70 | 14.54 | 13.69 | 14.35 | -0.62% | 6.61 | 30.91% |
| 2025-05-06 | sz.002862 | 实丰文化 | 17.58 | 17.98 | 17.35 | 17.90 | +3.51% | 1.45 | 6.46% |
| 2025-05-06 | sz.002863 | 今飞凯达 | 4.93 | 4.98 | 4.88 | 4.95 | +2.26% | 0.70 | 2.35% |
| 2025-05-06 | sz.002864 | 盘龙药业 | 26.86 | 26.94 | 26.58 | 26.94 | +1.41% | 0.70 | 3.52% |
| 2025-05-06 | sz.002865 | 钧达股份 | 39.75 | 41.60 | 39.70 | 41.18 | +3.29% | 3.23 | 3.53% |
| 2025-05-06 | sz.002866 | 传艺科技 | 15.40 | 15.94 | 15.40 | 15.93 | +3.98% | 1.23 | 4.32% |
| 2025-05-06 | sz.002867 | 周大生 | 12.27 | 12.52 | 12.20 | 12.43 | +1.84% | 0.80 | 0.55% |
| 2025-05-06 | sz.002868 | 绿康生化 | 18.50 | 18.50 | 18.50 | 18.50 | +4.99% | 0.05 | 0.17% |
| 2025-05-06 | sz.002869 | 金溢科技 | 23.69 | 24.17 | 23.62 | 24.17 | +3.05% | 0.66 | 1.73% |
| 2025-05-06 | sz.002870 | 香山股份 | 35.20 | 35.50 | 34.69 | 35.40 | +0.57% | 1.62 | 3.62% |
| 2025-05-06 | sz.002871 | 伟隆股份 | 9.71 | 9.92 | 9.71 | 9.84 | +1.90% | 0.36 | 2.92% |
| 2025-05-06 | sz.002872 | ST天圣 | 3.96 | 4.08 | 3.93 | 4.04 | +2.54% | 0.08 | 0.91% |
| 2025-05-06 | sz.002873 | 新天药业 | 8.65 | 8.83 | 8.64 | 8.79 | +2.08% | 0.28 | 1.34% |
| 2025-05-06 | sz.002875 | 安奈儿 | 13.07 | 13.70 | 13.07 | 13.67 | +4.35% | 1.61 | 6.55% |
| 2025-05-06 | sz.002876 | 三利谱 | 24.88 | 25.04 | 24.60 | 25.03 | +1.54% | 0.55 | 1.50% |
| 2025-05-06 | sz.002877 | 智能自控 | 8.01 | 8.28 | 8.01 | 8.26 | +3.89% | 0.44 | 2.26% |
| 2025-05-06 | sz.002878 | 元隆雅图 | 14.60 | 14.88 | 14.33 | 14.88 | +2.90% | 1.54 | 4.49% |
| 2025-05-06 | sz.002879 | 长缆科技 | 14.69 | 15.06 | 14.57 | 15.06 | +3.85% | 0.46 | 2.16% |
| 2025-05-06 | sz.002880 | 卫光生物 | 27.88 | 28.10 | 27.69 | 28.10 | +1.65% | 0.57 | 0.90% |
| 2025-05-06 | sz.002881 | 美格智能 | 49.36 | 52.83 | 48.26 | 51.44 | +4.96% | 12.39 | 13.58% |
| 2025-05-06 | sz.002882 | 金龙羽 | 16.31 | 16.59 | 16.26 | 16.59 | +2.50% | 0.86 | 2.08% |
| 2025-05-06 | sz.002883 | *ST中设 | 10.35 | 10.58 | 10.33 | 10.55 | +2.72% | 0.37 | 2.65% |
| 2025-05-06 | sz.002884 | 凌霄泵业 | 14.97 | 15.08 | 14.91 | 15.03 | +1.27% | 0.75 | 1.73% |
| 2025-05-06 | sz.002885 | 京泉华 | 13.03 | 13.48 | 13.03 | 13.47 | +3.77% | 1.25 | 4.02% |
| 2025-05-06 | sz.002886 | 沃特股份 | 19.35 | 19.80 | 19.07 | 19.78 | +2.27% | 4.65 | 11.41% |
| 2025-05-06 | sz.002887 | 绿茵生态 | 7.20 | 7.30 | 7.18 | 7.18 | +0.27% | 0.49 | 3.37% |
| 2025-05-06 | sz.002888 | 惠威科技 | 17.06 | 17.26 | 16.90 | 17.21 | +2.05% | 0.40 | 3.04% |
| 2025-05-06 | sz.002889 | 东方嘉盛 | 14.34 | 14.64 | 14.34 | 14.60 | +1.48% | 0.74 | 2.06% |
| 2025-05-06 | sz.002890 | 弘宇股份 | 11.75 | 11.94 | 11.65 | 11.80 | +0.42% | 0.58 | 3.04% |
| 2025-05-06 | sz.002891 | 中宠股份 | 56.12 | 56.89 | 55.20 | 56.65 | +0.94% | 5.05 | 3.03% |
| 2025-05-06 | sz.002892 | 科力尔 | 13.16 | 13.33 | 12.91 | 13.33 | +3.08% | 2.81 | 4.48% |
| 2025-05-06 | sz.002893 | 京能热力 | 10.33 | 10.45 | 10.33 | 10.42 | +1.25% | 0.57 | 2.68% |
| 2025-05-06 | sz.002895 | 川恒股份 | 21.31 | 21.53 | 21.06 | 21.48 | +1.15% | 1.62 | 1.33% |
| 2025-05-06 | sz.002896 | 中大力德 | 69.84 | 71.22 | 68.69 | 70.56 | +1.04% | 10.70 | 7.74% |
| 2025-05-06 | sz.002897 | 意华股份 | 41.59 | 42.87 | 41.19 | 42.39 | +3.11% | 5.34 | 7.01% |
| 2025-05-06 | sz.002898 | *ST赛隆 | 6.30 | 6.57 | 6.30 | 6.57 | +4.95% | 0.11 | 1.73% |
| 2025-05-06 | sz.002899 | 英派斯 | 20.44 | 21.20 | 20.20 | 20.87 | +4.18% | 1.27 | 4.15% |
| 2025-05-06 | sz.002900 | 哈三联 | 10.77 | 11.12 | 10.77 | 11.12 | +3.39% | 1.56 | 8.08% |
| 2025-05-06 | sz.002901 | 大博医疗 | 38.39 | 38.98 | 37.40 | 38.41 | +5.25% | 3.64 | 3.26% |
| 2025-05-06 | sz.002902 | 铭普光磁 | 17.20 | 17.77 | 17.20 | 17.76 | +4.10% | 1.04 | 3.33% |
| 2025-05-06 | sz.002903 | 宇环数控 | 20.77 | 21.42 | 20.77 | 21.31 | +2.84% | 1.99 | 9.02% |
| 2025-05-06 | sz.002905 | 金逸影视 | 8.02 | 8.26 | 7.96 | 8.20 | +1.49% | 1.40 | 4.96% |
| 2025-05-06 | sz.002906 | 华阳集团 | 30.83 | 31.42 | 30.47 | 31.22 | +1.67% | 2.75 | 1.66% |
| 2025-05-06 | sz.002907 | 华森制药 | 14.14 | 14.19 | 13.87 | 14.10 | +0.28% | 0.93 | 2.14% |
| 2025-05-06 | sz.002908 | 德生科技 | 9.37 | 9.61 | 9.24 | 9.60 | +2.55% | 3.59 | 12.13% |
| 2025-05-06 | sz.002909 | 集泰股份 | 5.49 | 5.70 | 5.47 | 5.70 | +4.32% | 0.57 | 2.60% |
| 2025-05-06 | sz.002910 | 庄园牧场 | 8.69 | 8.83 | 8.60 | 8.81 | +3.16% | 0.90 | 6.00% |
| 2025-05-06 | sz.002911 | 佛燃能源 | 9.90 | 10.00 | 9.81 | 9.99 | +1.36% | 0.40 | 0.31% |
| 2025-05-06 | sz.002912 | 中新赛克 | 22.87 | 23.55 | 22.87 | 23.54 | +4.12% | 0.91 | 2.38% |
| 2025-05-06 | sz.002913 | 奥士康 | 24.53 | 24.82 | 24.13 | 24.79 | +1.89% | 1.06 | 1.59% |
| 2025-05-06 | sz.002915 | 中欣氟材 | 21.99 | 21.99 | 20.20 | 21.43 | +0.28% | 20.49 | 33.88% |
| 2025-05-06 | sz.002916 | 深南电路 | 83.87 | 88.35 | 83.83 | 87.72 | +6.08% | 12.37 | 2.12% |
| 2025-05-06 | sz.002917 | 金奥博 | 13.40 | 13.68 | 13.28 | 13.67 | +2.91% | 1.87 | 5.29% |
| 2025-05-06 | sz.002918 | 蒙娜丽莎 | 7.92 | 8.05 | 7.92 | 8.04 | +1.85% | 0.37 | 2.03% |
| 2025-05-06 | sz.002919 | 名臣健康 | 15.18 | 15.54 | 15.03 | 15.53 | +3.38% | 0.91 | 2.23% |
| 2025-05-06 | sz.002920 | 德赛西威 | 104.75 | 106.07 | 103.61 | 105.86 | +2.75% | 5.87 | 1.00% |
| 2025-05-06 | sz.002921 | 联诚精密 | 13.26 | 13.70 | 13.26 | 13.70 | +4.34% | 0.64 | 4.03% |
| 2025-05-06 | sz.002922 | 伊戈尔 | 15.11 | 15.61 | 15.08 | 15.61 | +3.64% | 1.55 | 2.63% |
| 2025-05-06 | sz.002923 | 润都股份 | 11.71 | 12.48 | 11.71 | 12.15 | +3.80% | 3.09 | 9.76% |
| 2025-05-06 | sz.002925 | 盈趣科技 | 15.34 | 16.14 | 15.29 | 16.04 | +6.67% | 1.70 | 1.43% |
| 2025-05-06 | sz.002926 | 华西证券 | 7.99 | 8.12 | 7.98 | 8.10 | +1.99% | 1.43 | 0.67% |
显示 1455901 - 1456000 条，共 1,459,474 条记录