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.002927 | 泰永长征 | 13.28 | 13.69 | 13.28 | 13.69 | +3.70% | 0.74 | 2.46% |
| 2025-05-06 | sz.002928 | 华夏航空 | 7.43 | 7.84 | 7.34 | 7.80 | +7.14% | 2.69 | 2.73% |
| 2025-05-06 | sz.002929 | 润建股份 | 50.94 | 53.92 | 50.13 | 53.56 | +7.01% | 10.62 | 9.64% |
| 2025-05-06 | sz.002930 | 宏川智慧 | 9.03 | 9.09 | 8.97 | 9.08 | +1.54% | 0.57 | 1.43% |
| 2025-05-06 | sz.002932 | *ST明德 | 17.87 | 18.03 | 17.69 | 18.00 | +0.69% | 0.48 | 1.64% |
| 2025-05-06 | sz.002933 | 新兴装备 | 34.74 | 35.05 | 34.10 | 34.94 | +1.81% | 4.98 | 12.59% |
| 2025-05-06 | sz.002935 | 天奥电子 | 13.32 | 13.56 | 13.30 | 13.55 | +2.26% | 0.65 | 1.16% |
| 2025-05-06 | sz.002936 | 郑州银行 | 1.84 | 1.84 | 1.83 | 1.84 | +0.54% | 1.10 | 0.89% |
| 2025-05-06 | sz.002937 | 兴瑞科技 | 17.00 | 17.77 | 16.82 | 17.49 | +3.17% | 1.96 | 3.74% |
| 2025-05-06 | sz.002938 | 鹏鼎控股 | 27.65 | 28.16 | 27.43 | 28.16 | +1.86% | 7.90 | 1.19% |
| 2025-05-06 | sz.002939 | 长城证券 | 7.66 | 7.79 | 7.64 | 7.77 | +2.33% | 2.05 | 0.75% |
| 2025-05-06 | sz.002940 | 昂利康 | 13.33 | 13.59 | 13.28 | 13.42 | +0.90% | 0.33 | 1.31% |
| 2025-05-06 | sz.002941 | 新疆交建 | 10.95 | 11.08 | 10.85 | 11.08 | +1.72% | 1.01 | 1.41% |
| 2025-05-06 | sz.002942 | 新农股份 | 15.79 | 16.18 | 15.79 | 16.18 | +2.43% | 0.26 | 1.15% |
| 2025-05-06 | sz.002943 | 宇晶股份 | 24.33 | 25.56 | 24.28 | 25.18 | +4.74% | 2.38 | 7.25% |
| 2025-05-06 | sz.002945 | 华林证券 | 13.92 | 13.97 | 13.79 | 13.95 | +1.30% | 1.77 | 0.47% |
| 2025-05-06 | sz.002946 | 新乳业 | 16.53 | 16.53 | 16.24 | 16.42 | +0.30% | 1.25 | 0.88% |
| 2025-05-06 | sz.002947 | 恒铭达 | 31.42 | 32.05 | 31.34 | 31.96 | +2.38% | 2.27 | 3.64% |
| 2025-05-06 | sz.002948 | 青岛银行 | 4.37 | 4.40 | 4.26 | 4.38 | -0.44% | 1.95 | 1.41% |
| 2025-05-06 | sz.002949 | 华阳国际 | 13.61 | 13.76 | 13.48 | 13.75 | +3.68% | 0.48 | 2.29% |
| 2025-05-06 | sz.002950 | 奥美医疗 | 8.08 | 8.20 | 8.04 | 8.20 | +2.61% | 0.38 | 1.03% |
| 2025-05-06 | sz.002951 | 金时科技 | 8.05 | 8.15 | 7.92 | 7.95 | -0.12% | 0.17 | 0.51% |
| 2025-05-06 | sz.002952 | 亚世光电 | 18.26 | 18.80 | 18.26 | 18.79 | +3.23% | 0.42 | 1.71% |
| 2025-05-06 | sz.002953 | 日丰股份 | 10.35 | 10.61 | 10.35 | 10.59 | +3.19% | 0.87 | 3.03% |
| 2025-05-06 | sz.002955 | 鸿合科技 | 23.88 | 24.89 | 23.88 | 24.85 | +4.06% | 1.44 | 3.14% |
| 2025-05-06 | sz.002956 | 西麦食品 | 18.93 | 19.05 | 18.20 | 18.81 | -0.57% | 1.25 | 2.95% |
| 2025-05-06 | sz.002957 | 科瑞技术 | 15.04 | 15.37 | 15.04 | 15.37 | +2.71% | 0.75 | 1.18% |
| 2025-05-06 | sz.002958 | 青农商行 | 3.03 | 3.04 | 2.98 | 3.00 | -0.96% | 3.32 | 2.17% |
| 2025-05-06 | sz.002959 | 小熊电器 | 44.37 | 45.35 | 44.06 | 45.23 | +1.96% | 0.94 | 1.33% |
| 2025-05-06 | sz.002960 | 青鸟智控 | 9.14 | 9.29 | 9.11 | 9.27 | +2.17% | 0.82 | 1.18% |
| 2025-05-06 | sz.002470 | 金正大 | 1.66 | 1.71 | 1.66 | 1.71 | +3.64% | 1.01 | 1.83% |
| 2025-05-06 | sz.002471 | 中超控股 | 3.27 | 3.27 | 3.27 | 3.27 | +10.10% | 0.55 | 1.29% |
| 2025-05-06 | sz.002472 | 双环传动 | 33.63 | 34.75 | 33.43 | 34.30 | +2.91% | 6.85 | 2.63% |
| 2025-05-06 | sz.002474 | 榕基软件 | 6.51 | 6.78 | 6.51 | 6.77 | +4.31% | 1.59 | 4.49% |
| 2025-05-06 | sz.002475 | 立讯精密 | 30.72 | 31.57 | 30.63 | 31.53 | +3.11% | 43.26 | 1.90% |
| 2025-05-06 | sz.002476 | 宝莫股份 | 4.31 | 4.41 | 4.31 | 4.40 | +2.56% | 0.55 | 2.05% |
| 2025-05-06 | sz.002478 | 常宝股份 | 4.97 | 5.08 | 4.97 | 5.06 | +2.13% | 1.25 | 3.31% |
| 2025-05-06 | sz.002479 | 富春环保 | 5.03 | 5.10 | 5.01 | 5.10 | +1.94% | 1.80 | 4.00% |
| 2025-05-06 | sz.002480 | 新筑股份 | 5.49 | 5.79 | 5.42 | 5.77 | +5.87% | 1.62 | 3.73% |
| 2025-05-06 | sz.002481 | 双塔食品 | 5.28 | 5.43 | 5.26 | 5.32 | +0.56% | 1.73 | 2.90% |
| 2025-05-06 | sz.002482 | 广田集团 | 1.71 | 1.88 | 1.71 | 1.88 | +9.94% | 1.83 | 2.68% |
| 2025-05-06 | sz.002483 | 润邦股份 | 5.87 | 5.95 | 5.86 | 5.91 | +1.80% | 1.47 | 2.67% |
| 2025-05-06 | sz.002484 | 江海股份 | 18.20 | 18.58 | 18.18 | 18.54 | +3.07% | 3.61 | 2.35% |
| 2025-05-06 | sz.002485 | ST雪发 | 2.74 | 2.79 | 2.71 | 2.79 | +1.82% | 0.12 | 0.78% |
| 2025-05-06 | sz.002486 | 嘉麟杰 | 2.25 | 2.33 | 2.23 | 2.32 | +6.42% | 1.28 | 6.74% |
| 2025-05-06 | sz.002487 | 大金重工 | 27.58 | 27.80 | 27.15 | 27.75 | +1.16% | 3.94 | 2.25% |
| 2025-05-06 | sz.002488 | 金固股份 | 13.83 | 14.18 | 13.69 | 14.03 | +1.74% | 2.33 | 1.82% |
| 2025-05-06 | sz.002489 | 浙江永强 | 3.45 | 3.60 | 3.45 | 3.58 | +3.72% | 2.93 | 4.29% |
| 2025-05-06 | sz.002490 | 山东墨龙 | 4.30 | 4.35 | 4.19 | 4.35 | +10.13% | 0.79 | 3.40% |
| 2025-05-06 | sz.002491 | 通鼎互联 | 4.71 | 5.07 | 4.57 | 4.94 | +7.16% | 5.20 | 9.10% |
| 2025-05-06 | sz.002492 | 恒基达鑫 | 5.39 | 5.48 | 5.36 | 5.45 | +1.30% | 1.40 | 6.43% |
| 2025-05-06 | sz.002493 | 荣盛石化 | 8.30 | 8.58 | 8.27 | 8.55 | +3.72% | 3.07 | 0.38% |
| 2025-05-06 | sz.002494 | 华斯股份 | 4.49 | 4.63 | 4.48 | 4.55 | +1.79% | 0.64 | 4.94% |
| 2025-05-06 | sz.002495 | 佳隆股份 | 2.48 | 2.58 | 2.48 | 2.53 | +3.67% | 1.01 | 5.83% |
| 2025-05-06 | sz.002496 | *ST辉丰 | 1.36 | 1.38 | 1.34 | 1.37 | +3.01% | 0.57 | 3.56% |
| 2025-05-06 | sz.002497 | 雅化集团 | 11.24 | 11.31 | 11.17 | 11.31 | +1.34% | 1.39 | 1.16% |
| 2025-05-06 | sz.002498 | 汉缆股份 | 3.16 | 3.25 | 3.16 | 3.25 | +3.13% | 1.08 | 1.00% |
| 2025-05-06 | sz.002500 | 山西证券 | 5.59 | 5.63 | 5.57 | 5.63 | +1.42% | 1.53 | 0.75% |
| 2025-05-06 | sz.002501 | *ST利源 | 2.05 | 2.09 | 2.05 | 2.08 | +1.96% | 1.82 | 2.48% |
| 2025-05-06 | sz.002506 | 协鑫集成 | 2.12 | 2.21 | 2.12 | 2.21 | +4.74% | 2.05 | 1.61% |
| 2025-05-06 | sz.002507 | 涪陵榨菜 | 12.54 | 12.55 | 12.41 | 12.55 | +0.31% | 1.75 | 1.16% |
| 2025-05-06 | sz.002508 | 老板电器 | 18.76 | 18.77 | 18.52 | 18.77 | +0.92% | 1.97 | 1.07% |
| 2025-05-06 | sz.002510 | 天汽模 | 5.58 | 5.78 | 5.58 | 5.78 | +3.94% | 2.29 | 3.96% |
| 2025-05-06 | sz.002511 | 中顺洁柔 | 6.58 | 6.60 | 6.53 | 6.60 | +0.76% | 0.63 | 0.75% |
| 2025-05-06 | sz.002512 | ST达华 | 4.18 | 4.54 | 4.18 | 4.54 | +9.93% | 1.78 | 3.87% |
| 2025-05-06 | sz.002513 | 蓝丰生化 | 4.41 | 4.66 | 4.33 | 4.56 | +6.54% | 1.15 | 9.66% |
| 2025-05-06 | sz.002514 | *ST宝馨 | 4.59 | 4.96 | 4.59 | 4.96 | +9.98% | 1.01 | 3.71% |
| 2025-05-06 | sz.002515 | 金字火腿 | 5.16 | 5.30 | 5.08 | 5.22 | +2.54% | 1.73 | 2.85% |
| 2025-05-06 | sz.002516 | 旷达科技 | 5.06 | 5.09 | 4.96 | 5.05 | +0.40% | 1.12 | 1.54% |
| 2025-05-06 | sz.002517 | 恺英网络 | 17.14 | 17.38 | 16.80 | 17.19 | +1.71% | 7.02 | 2.15% |
| 2025-05-06 | sz.002518 | 科士达 | 22.71 | 23.24 | 22.37 | 23.23 | +4.08% | 3.79 | 2.90% |
| 2025-05-06 | sz.002519 | 银河电子 | 4.22 | 4.38 | 4.22 | 4.38 | +5.04% | 1.13 | 2.34% |
| 2025-05-06 | sz.002520 | 日发精机 | 5.93 | 6.17 | 5.93 | 6.15 | +4.59% | 2.93 | 6.72% |
| 2025-05-06 | sz.002521 | 齐峰新材 | 8.72 | 8.83 | 8.67 | 8.78 | +1.89% | 0.33 | 0.88% |
| 2025-05-06 | sz.002522 | 浙江众成 | 4.42 | 4.56 | 4.42 | 4.56 | +3.39% | 1.01 | 2.46% |
| 2025-05-06 | sz.002523 | 天桥起重 | 3.53 | 3.61 | 3.51 | 3.60 | +3.74% | 1.53 | 3.02% |
| 2025-05-06 | sz.002524 | 光正眼科 | 4.05 | 4.10 | 3.97 | 4.00 | +0.76% | 0.49 | 2.40% |
| 2025-05-06 | sz.002526 | 山东矿机 | 3.71 | 3.82 | 3.69 | 3.80 | +3.53% | 4.16 | 6.24% |
| 2025-05-06 | sz.002527 | 新时达 | 14.55 | 15.85 | 14.44 | 15.28 | +5.89% | 8.28 | 10.39% |
| 2025-05-06 | sz.002528 | *ST英飞 | 2.27 | 2.35 | 2.24 | 2.35 | +4.91% | 0.50 | 2.06% |
| 2025-05-06 | sz.002529 | *ST海源 | 5.33 | 5.63 | 5.21 | 5.55 | +3.54% | 1.05 | 7.49% |
| 2025-05-06 | sz.002530 | 金财互联 | 10.34 | 10.72 | 10.23 | 10.69 | +3.29% | 7.84 | 10.72% |
| 2025-05-06 | sz.002531 | 天顺风能 | 6.41 | 6.56 | 6.41 | 6.55 | +2.18% | 0.91 | 0.78% |
| 2025-05-06 | sz.002532 | 天山铝业 | 7.13 | 7.26 | 7.06 | 7.25 | +1.88% | 4.70 | 1.52% |
| 2025-05-06 | sz.002533 | 金杯电工 | 9.56 | 9.80 | 9.55 | 9.78 | +3.08% | 2.12 | 3.33% |
| 2025-05-06 | sz.002534 | 西子洁能 | 10.71 | 11.08 | 10.65 | 11.02 | +3.51% | 0.96 | 1.18% |
| 2025-05-06 | sz.002535 | 林州重机 | 3.80 | 3.96 | 3.80 | 3.96 | +5.04% | 1.28 | 4.39% |
| 2025-05-06 | sz.002536 | 飞龙股份 | 15.31 | 15.78 | 15.00 | 15.71 | +5.60% | 5.51 | 6.42% |
| 2025-05-06 | sz.002537 | 海联金汇 | 6.96 | 7.29 | 6.96 | 7.22 | +3.88% | 12.19 | 14.47% |
| 2025-05-06 | sz.002538 | ST司特 | 5.03 | 5.05 | 4.92 | 4.97 | -0.39% | 1.72 | 3.95% |
| 2025-05-06 | sz.002539 | 云图控股 | 8.25 | 8.59 | 8.21 | 8.57 | +3.96% | 2.69 | 3.58% |
| 2025-05-06 | sz.002540 | 亚太科技 | 5.52 | 5.60 | 5.52 | 5.57 | +1.39% | 0.64 | 1.27% |
| 2025-05-06 | sz.002541 | 鸿路钢构 | 18.46 | 18.63 | 18.11 | 18.52 | +1.01% | 1.02 | 1.08% |
| 2025-05-06 | sz.002542 | *ST中岩 | 3.08 | 3.19 | 3.06 | 3.19 | +4.93% | 1.61 | 2.91% |
| 2025-05-06 | sz.002543 | 万和电气 | 10.97 | 11.25 | 10.79 | 11.14 | +1.52% | 1.18 | 1.58% |
| 2025-05-06 | sz.002544 | 普天科技 | 20.67 | 22.61 | 20.66 | 22.61 | +10.02% | 3.71 | 2.50% |
| 2025-05-06 | sz.002545 | 东方铁塔 | 7.42 | 7.55 | 7.35 | 7.51 | +1.71% | 1.41 | 1.62% |
| 2025-05-06 | sz.002546 | 新联电子 | 4.74 | 4.83 | 4.72 | 4.81 | +0.81% | 3.76 | 9.44% |
| 2025-05-06 | sz.002547 | *ST春兴 | 4.10 | 4.24 | 4.09 | 4.23 | +4.70% | 1.80 | 3.91% |
| 2025-05-06 | sz.002548 | 金新农 | 3.78 | 3.81 | 3.77 | 3.81 | +1.33% | 0.74 | 2.42% |
显示 1456001 - 1456100 条，共 1,459,474 条记录