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.002283 | 天润工业 | 6.01 | 6.18 | 5.97 | 6.16 | +3.73% | 1.97 | 3.10% |
| 2025-05-06 | sz.002284 | 亚太股份 | 11.20 | 11.33 | 11.01 | 11.30 | +3.18% | 3.02 | 3.67% |
| 2025-05-06 | sz.002285 | 世联行 | 2.25 | 2.28 | 2.24 | 2.28 | +2.24% | 0.82 | 1.84% |
| 2025-05-06 | sz.002286 | 保龄宝 | 9.94 | 9.95 | 9.07 | 9.30 | +1.30% | 6.87 | 19.67% |
| 2025-05-06 | sz.002287 | 奇正藏药 | 23.19 | 23.38 | 22.84 | 23.10 | -0.38% | 0.45 | 0.36% |
| 2025-05-06 | sz.002289 | *ST宇顺 | 9.46 | 9.46 | 9.46 | 9.46 | +4.99% | 0.28 | 1.05% |
| 2025-05-06 | sz.002290 | 禾盛新材 | 25.80 | 28.38 | 25.60 | 28.38 | +10.00% | 1.73 | 2.56% |
| 2025-05-06 | sz.002291 | 遥望科技 | 5.91 | 6.12 | 5.88 | 6.11 | +4.62% | 2.44 | 4.62% |
| 2025-05-06 | sz.002292 | 奥飞娱乐 | 8.89 | 9.12 | 8.72 | 9.05 | +1.34% | 6.05 | 6.64% |
| 2025-05-06 | sz.002293 | 罗莱生活 | 8.45 | 8.60 | 8.36 | 8.51 | +0.66% | 1.12 | 1.50% |
| 2025-05-06 | sz.002294 | 信立泰 | 40.59 | 43.02 | 40.08 | 42.24 | +4.62% | 5.56 | 1.18% |
| 2025-05-06 | sz.002295 | 精艺股份 | 7.67 | 7.84 | 7.63 | 7.82 | +2.88% | 0.32 | 1.65% |
| 2025-05-06 | sz.002296 | 辉煌科技 | 10.87 | 11.00 | 10.80 | 10.99 | +2.47% | 1.87 | 4.84% |
| 2025-05-06 | sz.002297 | 博云新材 | 6.85 | 6.93 | 6.85 | 6.92 | +1.76% | 0.87 | 2.20% |
| 2025-05-06 | sz.002298 | 中电鑫龙 | 5.71 | 6.30 | 5.71 | 6.03 | +4.87% | 9.02 | 23.03% |
| 2025-05-06 | sz.002299 | 圣农发展 | 15.55 | 15.59 | 15.21 | 15.42 | -0.81% | 2.47 | 1.25% |
| 2025-05-06 | sz.002300 | 太阳电缆 | 5.60 | 5.84 | 5.60 | 5.82 | +4.23% | 1.59 | 3.75% |
| 2025-05-06 | sz.002301 | 齐心集团 | 6.85 | 6.96 | 6.78 | 6.95 | +2.75% | 0.75 | 1.48% |
| 2025-05-06 | sz.002302 | 西部建设 | 5.59 | 5.64 | 5.57 | 5.64 | +1.41% | 0.46 | 0.64% |
| 2025-05-06 | sz.002303 | 美盈森 | 3.33 | 3.38 | 3.33 | 3.38 | +2.01% | 0.81 | 2.40% |
| 2025-05-06 | sz.002304 | 洋河股份 | 66.33 | 66.67 | 65.66 | 66.41 | +0.28% | 4.80 | 0.46% |
| 2025-05-06 | sz.002305 | *ST南置 | 1.38 | 1.42 | 1.38 | 1.42 | +5.19% | 0.45 | 1.85% |
| 2025-05-06 | sz.002306 | *ST云网 | 1.62 | 1.72 | 1.62 | 1.72 | +4.88% | 1.01 | 7.28% |
| 2025-05-06 | sz.002307 | 北新路桥 | 3.94 | 3.96 | 3.90 | 3.96 | +0.51% | 0.87 | 2.02% |
| 2025-05-06 | sz.002309 | 中利集团 | 2.62 | 2.62 | 2.58 | 2.60 | +0.39% | 0.25 | 0.78% |
| 2025-05-06 | sz.002310 | 东方新能 | 2.08 | 2.10 | 2.05 | 2.08 | -0.48% | 0.85 | 0.98% |
| 2025-05-06 | sz.002311 | 海大集团 | 54.27 | 54.38 | 52.44 | 53.20 | -1.98% | 6.76 | 0.75% |
| 2025-05-06 | sz.002312 | 川发龙蟒 | 10.94 | 11.26 | 10.94 | 11.26 | +3.54% | 4.51 | 2.27% |
| 2025-05-06 | sz.002313 | 日海智能 | 8.79 | 9.00 | 8.73 | 8.99 | +4.41% | 1.45 | 4.36% |
| 2025-05-06 | sz.002314 | 南山控股 | 2.56 | 2.56 | 2.47 | 2.54 | -1.17% | 1.45 | 4.31% |
| 2025-05-06 | sz.002315 | 焦点科技 | 31.32 | 33.06 | 31.20 | 32.40 | +2.41% | 10.42 | 11.96% |
| 2025-05-06 | sz.002316 | 亚联发展 | 3.66 | 3.76 | 3.66 | 3.73 | +1.91% | 0.33 | 2.62% |
| 2025-05-06 | sz.002317 | 众生药业 | 10.99 | 11.19 | 10.95 | 11.19 | +2.16% | 2.05 | 2.39% |
| 2025-05-06 | sz.002318 | 久立特材 | 23.42 | 23.95 | 23.20 | 23.67 | +1.15% | 2.53 | 1.13% |
| 2025-05-06 | sz.002319 | 乐通股份 | 9.67 | 10.06 | 9.63 | 9.98 | +3.31% | 0.49 | 2.48% |
| 2025-05-06 | sz.002320 | 海峡股份 | 5.92 | 5.99 | 5.89 | 5.99 | +1.86% | 0.95 | 0.71% |
| 2025-05-06 | sz.002321 | 华英农业 | 2.25 | 2.29 | 2.25 | 2.28 | +0.89% | 0.70 | 1.46% |
| 2025-05-06 | sz.002322 | 理工能科 | 11.38 | 12.04 | 11.38 | 11.94 | +4.89% | 1.03 | 2.22% |
| 2025-05-06 | sz.002323 | *ST雅博 | 1.45 | 1.51 | 1.44 | 1.51 | +4.86% | 1.04 | 3.31% |
| 2025-05-06 | sz.002324 | 普利特 | 10.45 | 10.67 | 10.35 | 10.59 | +3.00% | 2.05 | 2.50% |
| 2025-05-06 | sz.002326 | 永太科技 | 10.40 | 10.67 | 10.32 | 10.62 | +2.41% | 1.90 | 2.26% |
| 2025-05-06 | sz.002327 | 富安娜 | 7.27 | 7.32 | 7.19 | 7.31 | +1.16% | 0.48 | 1.25% |
| 2025-05-06 | sz.002328 | 新朋股份 | 5.42 | 5.47 | 5.34 | 5.46 | +2.56% | 0.65 | 2.06% |
| 2025-05-06 | sz.002329 | 皇氏集团 | 3.11 | 3.24 | 3.11 | 3.20 | +4.58% | 1.40 | 6.78% |
| 2025-05-06 | sz.002330 | 得利斯 | 4.29 | 4.37 | 4.29 | 4.35 | +1.87% | 0.34 | 1.23% |
| 2025-05-06 | sz.002331 | 皖通科技 | 7.37 | 7.51 | 7.37 | 7.51 | +2.72% | 0.56 | 1.90% |
| 2025-05-06 | sz.002332 | 仙琚制药 | 8.60 | 8.70 | 8.56 | 8.69 | +1.00% | 1.37 | 1.54% |
| 2025-05-06 | sz.002333 | 罗普斯金 | 5.19 | 5.20 | 5.14 | 5.20 | +1.56% | 0.23 | 0.69% |
| 2025-05-06 | sz.002334 | 英威腾 | 7.78 | 7.89 | 7.71 | 7.89 | +3.11% | 2.10 | 3.70% |
| 2025-05-06 | sz.002335 | 科华数据 | 43.89 | 44.76 | 43.32 | 44.59 | +4.81% | 18.36 | 9.13% |
| 2025-05-06 | sz.002337 | 赛象科技 | 5.11 | 5.26 | 5.11 | 5.26 | +3.73% | 0.75 | 2.42% |
| 2025-05-06 | sz.002338 | 奥普光电 | 38.05 | 38.75 | 38.05 | 38.75 | +2.51% | 2.19 | 2.36% |
| 2025-05-06 | sz.002339 | 积成电子 | 6.99 | 7.10 | 6.98 | 7.09 | +2.30% | 0.87 | 2.57% |
| 2025-05-06 | sz.002340 | 格林美 | 6.13 | 6.16 | 6.10 | 6.14 | +1.47% | 3.70 | 1.18% |
| 2025-05-06 | sz.002342 | 巨力索具 | 4.67 | 4.79 | 4.61 | 4.77 | +4.15% | 5.63 | 12.50% |
| 2025-05-06 | sz.002343 | 慈文传媒 | 6.88 | 7.07 | 6.79 | 7.05 | +2.92% | 2.31 | 6.98% |
| 2025-05-06 | sz.002344 | 海宁皮城 | 4.11 | 4.16 | 4.11 | 4.15 | +1.21% | 0.70 | 1.30% |
| 2025-05-06 | sz.002345 | 潮宏基 | 9.74 | 10.33 | 9.69 | 10.18 | +5.16% | 5.88 | 6.58% |
| 2025-05-06 | sz.002346 | 柘中股份 | 12.75 | 13.01 | 12.75 | 13.00 | +2.60% | 0.55 | 1.05% |
| 2025-05-06 | sz.002347 | 泰尔股份 | 6.43 | 6.60 | 6.38 | 6.52 | +2.99% | 1.70 | 5.27% |
| 2025-05-06 | sz.002348 | 高乐股份 | 3.26 | 3.33 | 3.22 | 3.33 | +4.06% | 0.66 | 2.22% |
| 2025-05-06 | sz.002349 | 精华制药 | 6.93 | 6.98 | 6.92 | 6.98 | +1.29% | 0.49 | 0.86% |
| 2025-05-06 | sz.002350 | 北京科锐 | 6.27 | 6.45 | 6.24 | 6.44 | +3.35% | 0.65 | 1.91% |
| 2025-05-06 | sz.002351 | 漫步者 | 12.81 | 13.04 | 12.73 | 13.03 | +2.08% | 1.95 | 2.85% |
| 2025-05-06 | sz.002352 | 顺丰控股 | 42.81 | 43.10 | 42.23 | 42.91 | +0.64% | 9.47 | 0.45% |
| 2025-05-06 | sz.002353 | 杰瑞股份 | 30.50 | 30.84 | 29.90 | 30.66 | -0.06% | 3.89 | 1.80% |
| 2025-05-06 | sz.002354 | 天娱数科 | 6.55 | 6.74 | 6.41 | 6.67 | +3.57% | 16.09 | 15.01% |
| 2025-05-06 | sz.002355 | 兴民智通 | 6.88 | 6.89 | 6.66 | 6.89 | +10.06% | 4.14 | 9.79% |
| 2025-05-06 | sz.002356 | 赫美集团 | 2.86 | 2.98 | 2.83 | 2.95 | +4.24% | 0.63 | 1.65% |
| 2025-05-06 | sz.002357 | 富临运业 | 7.47 | 7.74 | 7.47 | 7.72 | +4.00% | 0.92 | 3.83% |
| 2025-05-06 | sz.002358 | 森源电气 | 5.10 | 5.23 | 5.10 | 5.23 | +3.35% | 1.11 | 2.29% |
| 2025-05-06 | sz.002360 | ST同德 | 4.77 | 4.87 | 4.77 | 4.87 | +3.84% | 0.29 | 1.85% |
| 2025-05-06 | sz.002361 | 神剑股份 | 5.75 | 5.91 | 5.75 | 5.91 | +3.65% | 2.32 | 4.84% |
| 2025-05-06 | sz.002362 | 汉王科技 | 20.98 | 21.75 | 20.84 | 21.69 | +5.55% | 1.80 | 4.06% |
| 2025-05-06 | sz.002363 | 隆基机械 | 7.14 | 7.24 | 7.12 | 7.24 | +1.96% | 0.66 | 2.17% |
| 2025-05-06 | sz.002364 | 中恒电气 | 14.16 | 15.30 | 14.16 | 15.30 | +10.00% | 5.63 | 6.71% |
| 2025-05-06 | sz.002365 | 永安药业 | 11.58 | 11.58 | 11.58 | 11.58 | -9.99% | 0.38 | 1.34% |
| 2025-05-06 | sz.002366 | 融发核电 | 4.81 | 5.07 | 4.79 | 5.05 | +6.09% | 6.54 | 10.46% |
| 2025-05-06 | sz.002367 | 康力电梯 | 6.83 | 6.83 | 6.66 | 6.78 | -1.94% | 2.56 | 6.90% |
| 2025-05-06 | sz.002368 | 太极股份 | 24.29 | 25.00 | 24.08 | 24.89 | +3.91% | 3.48 | 2.26% |
| 2025-05-06 | sz.002369 | 卓翼科技 | 9.04 | 9.33 | 9.04 | 9.30 | +4.49% | 7.84 | 14.98% |
| 2025-05-06 | sz.002370 | 亚太药业 | 3.15 | 3.18 | 3.12 | 3.17 | +1.28% | 0.73 | 3.08% |
| 2025-05-06 | sz.002371 | 北方华创 | 335.93 | 339.89 | 333.24 | 338.12 | +1.47% | 18.49 | 0.76% |
| 2025-05-06 | sz.002372 | 伟星新材 | 11.23 | 11.40 | 11.20 | 11.36 | +1.36% | 0.69 | 0.40% |
| 2025-05-06 | sz.002373 | 千方科技 | 9.20 | 9.36 | 9.12 | 9.35 | +2.41% | 2.56 | 2.00% |
| 2025-05-06 | sz.002374 | 中锐股份 | 2.52 | 2.55 | 2.50 | 2.54 | +1.60% | 0.38 | 1.39% |
| 2025-05-06 | sz.002375 | 亚厦股份 | 3.58 | 3.67 | 3.56 | 3.66 | +3.32% | 0.43 | 0.87% |
| 2025-05-06 | sz.002376 | 新北洋 | 6.59 | 6.79 | 6.49 | 6.71 | +4.08% | 5.85 | 10.88% |
| 2025-05-06 | sz.002377 | 国创高新 | 2.94 | 3.06 | 2.86 | 2.99 | +2.40% | 1.09 | 4.21% |
| 2025-05-06 | sz.002378 | 章源钨业 | 6.63 | 7.07 | 6.62 | 7.06 | +7.39% | 2.65 | 3.18% |
| 2025-05-06 | sz.002379 | 宏桥控股 | 9.83 | 9.95 | 9.68 | 9.75 | +0.31% | 2.10 | 1.87% |
| 2025-05-06 | sz.002380 | 科远智慧 | 25.35 | 25.76 | 25.16 | 25.41 | +1.15% | 2.73 | 7.57% |
| 2025-05-06 | sz.002381 | 双箭股份 | 6.26 | 6.32 | 6.26 | 6.31 | +1.88% | 0.31 | 1.48% |
| 2025-05-06 | sz.002382 | 蓝帆医疗 | 5.05 | 5.14 | 5.00 | 5.13 | +1.58% | 1.13 | 2.23% |
| 2025-05-06 | sz.002383 | 合众思壮 | 8.57 | 8.80 | 8.57 | 8.77 | +2.57% | 3.70 | 5.72% |
| 2025-05-06 | sz.002384 | 东山精密 | 25.92 | 27.28 | 25.74 | 27.23 | +5.49% | 15.58 | 4.21% |
| 2025-05-06 | sz.002385 | 大北农 | 4.07 | 4.09 | 4.05 | 4.09 | +0.98% | 4.12 | 2.85% |
| 2025-05-06 | sz.002386 | 天原股份 | 4.41 | 4.49 | 4.39 | 4.49 | +2.51% | 1.11 | 1.92% |
| 2025-05-06 | sz.002387 | 维信诺 | 8.69 | 8.94 | 8.66 | 8.94 | +3.95% | 1.84 | 1.49% |
| 2025-05-06 | sz.002388 | 新亚制程 | 3.59 | 3.74 | 3.59 | 3.71 | +3.63% | 0.79 | 4.26% |
显示 1456301 - 1456400 条，共 1,459,474 条记录