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.002654 | 万润科技 | 11.40 | 11.71 | 11.40 | 11.70 | +3.72% | 2.39 | 2.43% |
| 2025-05-06 | sz.002655 | 共达电声 | 12.79 | 13.27 | 12.79 | 13.18 | +3.12% | 3.21 | 6.83% |
| 2025-05-06 | sz.002656 | *ST摩登 | 2.40 | 2.40 | 2.22 | 2.26 | -1.31% | 0.42 | 3.00% |
| 2025-05-06 | sz.002657 | 中科金财 | 20.22 | 20.65 | 20.21 | 20.54 | +1.88% | 5.43 | 7.90% |
| 2025-05-06 | sz.002658 | 雪迪龙 | 6.56 | 6.82 | 6.51 | 6.79 | +4.62% | 0.72 | 2.99% |
| 2025-05-06 | sz.002659 | 凯文教育 | 4.79 | 4.88 | 4.75 | 4.84 | +2.33% | 0.65 | 2.26% |
| 2025-05-06 | sz.002660 | 茂硕电源 | 8.84 | 9.13 | 8.84 | 9.10 | +3.60% | 0.86 | 3.67% |
| 2025-05-06 | sz.002661 | 克明食品 | 9.97 | 10.09 | 9.89 | 10.09 | +1.18% | 0.87 | 2.74% |
| 2025-05-06 | sz.002662 | 峰璟股份 | 3.53 | 3.59 | 3.52 | 3.56 | +1.11% | 0.65 | 1.20% |
| 2025-05-06 | sz.002663 | 普邦股份 | 1.69 | 1.74 | 1.69 | 1.74 | +4.19% | 0.38 | 1.59% |
| 2025-05-06 | sz.002664 | 信质集团 | 18.00 | 18.95 | 18.00 | 18.95 | +9.98% | 4.22 | 5.58% |
| 2025-05-06 | sz.002666 | 德联集团 | 4.45 | 4.51 | 4.43 | 4.50 | +2.46% | 0.57 | 2.50% |
| 2025-05-06 | sz.002667 | *ST威领 | 13.50 | 13.70 | 12.60 | 12.98 | -3.21% | 3.62 | 11.74% |
| 2025-05-06 | sz.002668 | TCL智家 | 10.21 | 10.33 | 10.18 | 10.31 | +1.18% | 1.25 | 1.13% |
| 2025-05-06 | sz.002669 | 康达新材 | 9.89 | 10.16 | 9.86 | 10.15 | +3.15% | 0.75 | 2.46% |
| 2025-05-06 | sz.002670 | 国盛证券 | 12.17 | 12.47 | 12.11 | 12.41 | +2.82% | 3.51 | 1.76% |
| 2025-05-06 | sz.002671 | 龙泉股份 | 4.14 | 4.17 | 4.11 | 4.16 | +1.71% | 0.44 | 1.95% |
| 2025-05-06 | sz.002672 | 东江环保 | 4.09 | 4.47 | 4.09 | 4.47 | +10.10% | 0.82 | 2.09% |
| 2025-05-06 | sz.002673 | 西部证券 | 7.45 | 7.52 | 7.44 | 7.50 | +1.20% | 2.23 | 0.71% |
| 2025-05-06 | sz.002674 | 兴业科技 | 9.10 | 9.30 | 9.10 | 9.28 | +2.06% | 0.24 | 0.87% |
| 2025-05-06 | sz.002675 | 东诚药业 | 14.92 | 15.03 | 14.66 | 14.72 | -0.74% | 1.31 | 1.18% |
| 2025-05-06 | sz.002676 | 顺威股份 | 5.88 | 5.98 | 5.85 | 5.94 | +2.76% | 0.71 | 1.66% |
| 2025-05-06 | sz.002677 | 浙江美大 | 6.84 | 6.91 | 6.83 | 6.87 | +0.42% | 0.27 | 0.72% |
| 2025-05-06 | sz.002678 | 珠江钢琴 | 4.36 | 4.45 | 4.31 | 4.39 | +2.33% | 0.29 | 0.48% |
| 2025-05-06 | sz.002679 | 福建金森 | 8.46 | 8.61 | 8.45 | 8.56 | +1.53% | 0.33 | 1.61% |
| 2025-05-06 | sz.002681 | 奋达科技 | 7.21 | 7.44 | 7.19 | 7.42 | +3.92% | 6.77 | 5.98% |
| 2025-05-06 | sz.002682 | 龙洲股份 | 4.11 | 4.23 | 4.10 | 4.23 | +4.19% | 0.87 | 3.70% |
| 2025-05-06 | sz.002683 | 广东宏大 | 29.66 | 30.08 | 29.40 | 29.61 | +0.03% | 2.10 | 1.05% |
| 2025-05-06 | sz.002685 | 华东重机 | 7.01 | 7.34 | 7.01 | 7.32 | +5.02% | 5.28 | 7.25% |
| 2025-05-06 | sz.002686 | 亿利达 | 5.80 | 5.89 | 5.79 | 5.89 | +2.61% | 0.55 | 1.79% |
| 2025-05-06 | sz.002687 | 乔治白 | 4.37 | 4.39 | 4.34 | 4.39 | +1.62% | 0.34 | 1.91% |
| 2025-05-06 | sz.002688 | 金河生物 | 5.99 | 6.08 | 5.92 | 6.08 | +1.48% | 4.00 | 8.75% |
| 2025-05-06 | sz.002689 | ST远智 | 3.44 | 3.57 | 3.44 | 3.57 | +4.69% | 0.80 | 2.17% |
| 2025-05-06 | sz.002690 | 美亚光电 | 16.24 | 16.46 | 16.02 | 16.39 | +1.61% | 2.19 | 2.98% |
| 2025-05-06 | sz.002691 | *ST冀凯 | 8.25 | 8.55 | 8.10 | 8.43 | +4.33% | 0.82 | 2.91% |
| 2025-05-06 | sz.002692 | 远程股份 | 4.81 | 4.96 | 4.81 | 4.93 | +3.57% | 0.89 | 2.53% |
| 2025-05-06 | sz.002693 | 双成药业 | 7.70 | 7.70 | 7.70 | 7.70 | -4.94% | 0.03 | 0.11% |
| 2025-05-06 | sz.002694 | *ST顾地 | 4.30 | 4.47 | 4.19 | 4.38 | +4.78% | 0.57 | 1.80% |
| 2025-05-06 | sz.002695 | 煌上煌 | 10.00 | 10.24 | 9.99 | 10.14 | +0.79% | 1.08 | 2.06% |
| 2025-05-06 | sz.002696 | 百洋股份 | 5.33 | 5.40 | 5.27 | 5.40 | +3.05% | 0.57 | 3.19% |
| 2025-05-06 | sz.002697 | 红旗连锁 | 5.59 | 5.68 | 5.59 | 5.65 | +1.05% | 3.49 | 5.65% |
| 2025-05-06 | sz.002698 | 博实股份 | 16.60 | 16.75 | 16.44 | 16.66 | +1.74% | 3.07 | 2.16% |
| 2025-05-06 | sz.002700 | 万憬能源 | 8.87 | 9.23 | 8.76 | 9.18 | +3.58% | 0.44 | 1.44% |
| 2025-05-06 | sz.002701 | 奥瑞金 | 5.29 | 5.35 | 5.26 | 5.30 | +1.31% | 2.30 | 1.66% |
| 2025-05-06 | sz.002702 | 海欣食品 | 4.01 | 4.06 | 3.97 | 4.05 | +2.27% | 0.97 | 5.26% |
| 2025-05-06 | sz.002703 | 浙江世宝 | 11.62 | 12.41 | 11.55 | 12.26 | +6.30% | 3.75 | 5.35% |
| 2025-05-06 | sz.002705 | 新宝股份 | 13.41 | 13.47 | 13.25 | 13.47 | +1.59% | 1.13 | 1.00% |
| 2025-05-06 | sz.002706 | 良信股份 | 8.21 | 8.38 | 8.21 | 8.26 | +1.20% | 1.68 | 2.17% |
| 2025-05-06 | sz.002707 | 众信旅游 | 7.91 | 7.94 | 7.72 | 7.83 | -1.14% | 5.31 | 8.25% |
| 2025-05-06 | sz.002708 | 光洋股份 | 12.12 | 12.29 | 11.95 | 12.27 | +1.49% | 4.23 | 6.79% |
| 2025-05-06 | sz.002709 | 天赐材料 | 17.27 | 17.52 | 17.22 | 17.52 | +1.49% | 3.57 | 1.46% |
| 2025-05-06 | sz.002712 | 思美传媒 | 5.39 | 5.45 | 5.32 | 5.44 | +2.06% | 0.66 | 2.27% |
| 2025-05-06 | sz.002232 | 启明信息 | 16.94 | 17.30 | 16.94 | 17.29 | +2.79% | 1.10 | 1.57% |
| 2025-05-06 | sz.002233 | 塔牌集团 | 7.07 | 7.14 | 7.00 | 7.09 | +0.81% | 0.66 | 0.74% |
| 2025-05-06 | sz.002234 | 民和股份 | 8.27 | 8.33 | 8.20 | 8.33 | +1.59% | 0.41 | 1.63% |
| 2025-05-06 | sz.002235 | 安妮股份 | 5.19 | 5.28 | 5.15 | 5.28 | +3.12% | 1.26 | 4.34% |
| 2025-05-06 | sz.002236 | 大华股份 | 15.73 | 15.94 | 15.68 | 15.94 | +2.35% | 6.03 | 1.79% |
| 2025-05-06 | sz.002237 | 恒邦股份 | 10.89 | 11.17 | 10.88 | 11.07 | +3.70% | 2.57 | 2.53% |
| 2025-05-06 | sz.002238 | 天威视讯 | 8.05 | 8.23 | 7.99 | 8.23 | +2.86% | 0.78 | 1.18% |
| 2025-05-06 | sz.002239 | 奥特佳 | 2.89 | 2.94 | 2.87 | 2.93 | +2.81% | 1.51 | 1.61% |
| 2025-05-06 | sz.002240 | 盛新锂能 | 11.28 | 11.48 | 11.26 | 11.47 | +2.32% | 0.96 | 0.97% |
| 2025-05-06 | sz.002241 | 歌尔股份 | 21.12 | 21.81 | 21.12 | 21.80 | +4.20% | 19.46 | 2.91% |
| 2025-05-06 | sz.002242 | 九阳股份 | 9.45 | 9.49 | 9.37 | 9.42 | +0.74% | 0.38 | 0.52% |
| 2025-05-06 | sz.002243 | 力合科创 | 8.18 | 8.45 | 8.03 | 8.29 | +1.21% | 1.41 | 1.40% |
| 2025-05-06 | sz.002244 | 滨江集团 | 10.21 | 10.45 | 10.08 | 10.10 | -1.74% | 3.71 | 1.35% |
| 2025-05-06 | sz.002245 | 蔚蓝锂芯 | 12.75 | 13.09 | 12.74 | 13.07 | +3.55% | 5.43 | 3.83% |
| 2025-05-06 | sz.002246 | 北化股份 | 10.68 | 10.92 | 10.59 | 10.88 | +1.96% | 1.62 | 2.74% |
| 2025-05-06 | sz.002247 | 聚力文化 | 2.56 | 2.59 | 2.55 | 2.59 | +2.37% | 0.46 | 2.75% |
| 2025-05-06 | sz.002248 | 华东数控 | 8.16 | 8.28 | 8.11 | 8.28 | +2.60% | 0.96 | 3.82% |
| 2025-05-06 | sz.002249 | 大洋电机 | 6.77 | 6.90 | 6.70 | 6.87 | +2.02% | 7.54 | 5.89% |
| 2025-05-06 | sz.002250 | 联化科技 | 6.37 | 6.54 | 6.36 | 6.54 | +3.64% | 1.87 | 3.18% |
| 2025-05-06 | sz.002251 | 步步高 | 5.80 | 5.98 | 5.65 | 5.74 | -7.42% | 15.88 | 18.12% |
| 2025-05-06 | sz.002252 | 上海莱士 | 6.67 | 6.69 | 6.65 | 6.69 | +0.45% | 2.10 | 0.47% |
| 2025-05-06 | sz.002253 | *ST智胜 | 7.81 | 8.22 | 7.81 | 8.05 | -2.07% | 3.23 | 19.72% |
| 2025-05-06 | sz.002254 | 泰和新材 | 10.23 | 10.41 | 10.21 | 10.40 | +2.45% | 2.04 | 2.40% |
| 2025-05-06 | sz.002255 | 海陆重工 | 8.37 | 9.16 | 8.34 | 9.16 | +10.04% | 6.96 | 12.15% |
| 2025-05-06 | sz.002256 | 兆新股份 | 2.17 | 2.25 | 2.16 | 2.25 | +4.17% | 0.99 | 3.12% |
| 2025-05-06 | sz.002258 | 利尔化学 | 9.87 | 10.14 | 9.85 | 10.13 | +3.04% | 2.77 | 3.34% |
| 2025-05-06 | sz.002259 | 升达林业 | 3.20 | 3.32 | 3.18 | 3.31 | +3.44% | 0.60 | 2.44% |
| 2025-05-06 | sz.002261 | 拓维信息 | 33.77 | 35.95 | 33.04 | 35.18 | +5.65% | 86.64 | 22.12% |
| 2025-05-06 | sz.002262 | 恩华药业 | 22.06 | 22.11 | 21.85 | 22.06 | +0.40% | 1.50 | 0.76% |
| 2025-05-06 | sz.002263 | 大东南 | 2.51 | 2.53 | 2.49 | 2.52 | +1.20% | 0.60 | 1.27% |
| 2025-05-06 | sz.002264 | 新华都 | 6.30 | 6.44 | 6.26 | 6.44 | +2.67% | 1.96 | 4.65% |
| 2025-05-06 | sz.002265 | 建设工业 | 20.97 | 22.05 | 20.97 | 21.87 | +4.44% | 6.87 | 7.91% |
| 2025-05-06 | sz.002266 | 浙富控股 | 3.12 | 3.22 | 3.11 | 3.22 | +3.81% | 1.59 | 1.01% |
| 2025-05-06 | sz.002267 | 陕天然气 | 8.16 | 8.41 | 8.16 | 8.39 | +2.93% | 1.40 | 1.45% |
| 2025-05-06 | sz.002268 | 电科网安 | 15.16 | 15.46 | 15.14 | 15.45 | +2.85% | 1.71 | 1.31% |
| 2025-05-06 | sz.002269 | 美邦服饰 | 1.73 | 1.79 | 1.73 | 1.79 | +4.07% | 1.44 | 3.22% |
| 2025-05-06 | sz.002270 | 华明装备 | 14.47 | 14.68 | 14.37 | 14.67 | +1.80% | 1.08 | 0.79% |
| 2025-05-06 | sz.002271 | 东方雨虹 | 10.41 | 10.55 | 10.41 | 10.53 | +1.61% | 1.90 | 0.88% |
| 2025-05-06 | sz.002272 | 川润股份 | 10.10 | 10.75 | 10.10 | 10.75 | +10.03% | 7.70 | 19.15% |
| 2025-05-06 | sz.002273 | 水晶光电 | 19.57 | 19.76 | 19.51 | 19.76 | +2.24% | 8.43 | 3.11% |
| 2025-05-06 | sz.002274 | 华昌化工 | 6.72 | 6.78 | 6.70 | 6.71 | +0.14% | 0.92 | 1.39% |
| 2025-05-06 | sz.002275 | 桂林三金 | 13.23 | 13.26 | 13.15 | 13.24 | +0.73% | 0.52 | 0.68% |
| 2025-05-06 | sz.002276 | 万马股份 | 14.87 | 15.30 | 14.76 | 15.29 | +3.58% | 23.48 | 15.49% |
| 2025-05-06 | sz.002277 | 友阿股份 | 5.40 | 5.67 | 5.36 | 5.60 | +4.87% | 4.01 | 5.20% |
| 2025-05-06 | sz.002278 | 神开股份 | 7.89 | 8.42 | 7.86 | 8.28 | +5.04% | 6.01 | 21.80% |
| 2025-05-06 | sz.002279 | 久其软件 | 6.47 | 6.78 | 6.47 | 6.74 | +4.50% | 4.33 | 8.24% |
| 2025-05-06 | sz.002281 | 光迅科技 | 43.30 | 45.19 | 43.25 | 44.84 | +5.60% | 12.87 | 3.74% |
| 2025-05-06 | sz.002282 | 博深股份 | 7.31 | 7.37 | 7.28 | 7.35 | +1.38% | 0.30 | 0.82% |
显示 1456201 - 1456300 条，共 1,459,474 条记录