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.002027 | 分众传媒 | 6.86 | 7.14 | 6.79 | 7.11 | +3.61% | 14.05 | 1.32% |
| 2025-05-06 | sz.002028 | 思源电气 | 71.42 | 71.50 | 70.21 | 70.84 | -0.90% | 5.42 | 1.26% |
| 2025-05-06 | sz.002029 | 七匹狼 | 6.19 | 6.30 | 6.19 | 6.30 | +2.08% | 0.47 | 1.10% |
| 2025-05-06 | sz.002030 | 达安基因 | 5.75 | 5.84 | 5.64 | 5.81 | +3.20% | 1.36 | 1.68% |
| 2025-05-06 | sz.002031 | 巨轮智能 | 8.76 | 9.09 | 8.64 | 9.03 | +4.76% | 20.29 | 11.52% |
| 2025-05-06 | sz.002032 | 苏泊尔 | 53.54 | 53.87 | 52.20 | 52.48 | -1.97% | 1.49 | 0.34% |
| 2025-05-06 | sz.002033 | 丽江股份 | 8.51 | 8.54 | 8.36 | 8.47 | -0.45% | 1.99 | 4.14% |
| 2025-05-06 | sz.002034 | 旺能环境 | 17.58 | 17.64 | 17.14 | 17.49 | +1.01% | 1.50 | 1.94% |
| 2025-05-06 | sz.002035 | 华帝股份 | 6.11 | 6.18 | 6.07 | 6.13 | +0.77% | 1.27 | 2.51% |
| 2025-05-06 | sz.002036 | 联创电子 | 10.66 | 10.93 | 10.59 | 10.90 | +2.64% | 5.44 | 4.79% |
| 2025-05-06 | sz.002037 | 保利联合 | 7.81 | 8.04 | 7.81 | 8.02 | +2.43% | 0.67 | 1.75% |
| 2025-05-06 | sz.002038 | 双鹭药业 | 6.43 | 6.51 | 6.43 | 6.51 | +1.56% | 0.56 | 1.01% |
| 2025-05-06 | sz.002039 | 黔源电力 | 15.46 | 15.53 | 15.32 | 15.53 | +0.51% | 1.31 | 1.96% |
| 2025-05-06 | sz.002040 | 南京港 | 6.66 | 6.76 | 6.63 | 6.75 | +2.10% | 0.94 | 2.86% |
| 2025-05-06 | sz.002041 | 登海种业 | 10.12 | 10.25 | 10.12 | 10.24 | +1.28% | 1.14 | 1.27% |
| 2025-05-06 | sz.002042 | 华孚时尚 | 6.22 | 6.39 | 6.04 | 6.31 | +1.77% | 3.93 | 3.68% |
| 2025-05-06 | sz.002043 | 兔宝宝 | 9.79 | 9.83 | 9.67 | 9.82 | +0.87% | 1.06 | 1.39% |
| 2025-05-06 | sz.002044 | 美年健康 | 5.25 | 5.51 | 5.11 | 5.44 | +2.06% | 6.87 | 3.31% |
| 2025-05-06 | sz.002045 | 国光电器 | 14.34 | 14.86 | 14.25 | 14.85 | +4.58% | 4.21 | 5.13% |
| 2025-05-06 | sz.002046 | 国机精工 | 15.41 | 15.79 | 15.28 | 15.69 | +3.65% | 4.70 | 5.66% |
| 2025-05-06 | sz.002047 | 宝鹰股份 | 1.58 | 1.74 | 1.58 | 1.73 | +4.22% | 1.60 | 6.52% |
| 2025-05-06 | sz.002048 | 宁波华翔 | 16.38 | 16.58 | 16.04 | 16.58 | +1.80% | 9.50 | 8.00% |
| 2025-05-06 | sz.002049 | 紫光国微 | 64.09 | 65.59 | 63.99 | 65.59 | +2.84% | 11.29 | 2.04% |
| 2025-05-06 | sz.002050 | 三花智控 | 26.69 | 27.22 | 26.56 | 27.01 | +1.94% | 26.74 | 2.68% |
| 2025-05-06 | sz.002051 | 中工国际 | 7.81 | 8.00 | 7.81 | 7.98 | +2.02% | 0.89 | 0.89% |
| 2025-05-06 | sz.002052 | 同洲电子 | 9.09 | 9.28 | 8.41 | 8.41 | -4.97% | 4.02 | 6.31% |
| 2025-05-06 | sz.002053 | 云南能投 | 10.62 | 10.77 | 10.55 | 10.69 | +1.01% | 0.59 | 0.59% |
| 2025-05-06 | sz.002054 | 德美化工 | 6.30 | 6.48 | 6.23 | 6.37 | +1.74% | 1.26 | 5.15% |
| 2025-05-06 | sz.002055 | ST得润 | 5.49 | 5.98 | 5.39 | 5.88 | +2.98% | 5.08 | 14.84% |
| 2025-05-06 | sz.002056 | 横店东磁 | 12.54 | 12.87 | 12.52 | 12.83 | +3.29% | 4.52 | 2.07% |
| 2025-05-06 | sz.002057 | 中钢天源 | 7.82 | 8.07 | 7.81 | 8.00 | +3.85% | 2.32 | 3.83% |
| 2025-05-06 | sz.002058 | *ST威尔 | 9.10 | 9.29 | 9.05 | 9.29 | +4.97% | 0.22 | 1.66% |
| 2025-05-06 | sz.002059 | 云南旅游 | 5.09 | 5.12 | 5.04 | 5.12 | +0.59% | 0.73 | 1.41% |
| 2025-05-06 | sz.002060 | 广东建工 | 3.33 | 3.36 | 3.32 | 3.35 | +0.87% | 0.63 | 1.15% |
| 2025-05-06 | sz.002061 | 浙江交科 | 3.76 | 3.77 | 3.74 | 3.76 | +0.52% | 1.03 | 1.03% |
| 2025-05-06 | sz.002062 | 宏润建设 | 4.74 | 4.86 | 4.71 | 4.85 | +3.99% | 0.56 | 1.15% |
| 2025-05-06 | sz.002063 | 远光软件 | 5.71 | 5.85 | 5.71 | 5.85 | +3.34% | 2.30 | 2.31% |
| 2025-05-06 | sz.002064 | 华峰化学 | 6.55 | 6.70 | 6.53 | 6.70 | +2.84% | 1.38 | 0.41% |
| 2025-05-06 | sz.002065 | 东华软件 | 9.82 | 10.13 | 9.82 | 10.13 | +3.88% | 14.48 | 4.94% |
| 2025-05-06 | sz.002066 | 瑞泰科技 | 10.66 | 10.75 | 10.57 | 10.73 | +1.30% | 0.35 | 1.39% |
| 2025-05-06 | sz.002067 | 景兴纸业 | 3.51 | 3.63 | 3.51 | 3.60 | +3.45% | 1.82 | 4.53% |
| 2025-05-06 | sz.002068 | 黑猫股份 | 11.21 | 11.48 | 11.04 | 11.41 | +3.45% | 2.46 | 2.95% |
| 2025-05-06 | sz.002069 | 獐子岛 | 3.63 | 3.73 | 3.63 | 3.73 | +3.32% | 0.25 | 0.96% |
| 2025-05-06 | sz.002072 | 凯瑞德 | 4.50 | 4.79 | 4.50 | 4.75 | +6.50% | 0.55 | 3.74% |
| 2025-05-06 | sz.002073 | 软控股份 | 7.73 | 7.92 | 7.70 | 7.92 | +3.46% | 1.87 | 2.36% |
| 2025-05-06 | sz.002074 | 国轩高科 | 20.73 | 20.95 | 20.72 | 20.95 | +1.74% | 3.09 | 0.86% |
| 2025-05-06 | sz.002075 | 沙钢股份 | 5.83 | 6.07 | 5.68 | 6.02 | +3.24% | 3.88 | 2.97% |
| 2025-05-06 | sz.002076 | *ST星光 | 1.59 | 1.59 | 1.59 | 1.59 | -4.79% | 0.03 | 0.21% |
| 2025-05-06 | sz.002077 | 大港股份 | 13.90 | 14.26 | 13.90 | 14.26 | +2.89% | 1.88 | 2.29% |
| 2025-05-06 | sz.002078 | 太阳纸业 | 13.69 | 13.84 | 13.62 | 13.63 | +0.14% | 1.88 | 0.48% |
| 2025-05-06 | sz.002079 | 苏州固锝 | 9.18 | 9.39 | 9.18 | 9.39 | +2.84% | 1.29 | 1.71% |
| 2025-05-06 | sz.002080 | 中材科技 | 13.69 | 14.16 | 13.69 | 14.11 | +3.78% | 2.96 | 1.25% |
| 2025-05-06 | sz.002081 | 金螳螂 | 3.39 | 3.48 | 3.38 | 3.48 | +3.17% | 1.01 | 1.08% |
| 2025-05-06 | sz.002082 | ST万邦 | 5.62 | 5.75 | 5.62 | 5.71 | +1.60% | 0.33 | 1.04% |
| 2025-05-06 | sz.002083 | 孚日股份 | 4.34 | 4.44 | 4.32 | 4.44 | +2.93% | 0.71 | 1.66% |
| 2025-05-06 | sz.002084 | 海鸥住工 | 3.30 | 3.33 | 3.28 | 3.31 | +1.53% | 1.26 | 5.93% |
| 2025-05-06 | sz.002085 | 万丰奥威 | 16.58 | 17.09 | 16.54 | 17.03 | +3.17% | 13.67 | 3.78% |
| 2025-05-06 | sz.002086 | 东方海洋 | 2.53 | 2.61 | 2.53 | 2.61 | +3.16% | 1.35 | 3.45% |
| 2025-05-06 | sz.002088 | 鲁阳节能 | 11.19 | 11.24 | 10.67 | 11.17 | -0.17% | 0.84 | 1.42% |
| 2025-05-06 | sz.002090 | 金智科技 | 8.95 | 9.16 | 8.95 | 9.15 | +3.48% | 1.16 | 3.18% |
| 2025-05-06 | sz.002091 | 江苏国泰 | 6.80 | 6.86 | 6.75 | 6.83 | +0.98% | 1.10 | 0.96% |
| 2025-05-06 | sz.002092 | 中泰化学 | 4.68 | 4.80 | 4.68 | 4.79 | +2.57% | 1.14 | 0.93% |
| 2025-05-06 | sz.002093 | 国脉科技 | 11.16 | 11.54 | 11.07 | 11.54 | +4.86% | 7.72 | 6.70% |
| 2025-05-06 | sz.002094 | 青岛金王 | 6.93 | 7.61 | 6.93 | 7.61 | +9.97% | 10.06 | 19.60% |
| 2025-05-06 | sz.002095 | 生意宝 | 18.85 | 19.60 | 18.72 | 19.53 | +4.99% | 3.59 | 7.40% |
| 2025-05-06 | sz.002096 | 易普力 | 12.10 | 12.11 | 11.91 | 12.08 | +0.90% | 0.65 | 0.76% |
| 2025-05-06 | sz.002097 | 山河智能 | 6.99 | 7.15 | 6.99 | 7.15 | +2.58% | 1.26 | 1.65% |
| 2025-05-06 | sz.002098 | 浔兴股份 | 9.10 | 9.27 | 9.03 | 9.27 | +0.86% | 3.26 | 9.80% |
| 2025-05-06 | sz.002099 | 海翔药业 | 5.01 | 5.17 | 4.98 | 5.10 | +2.20% | 0.68 | 0.82% |
| 2025-05-06 | sz.002100 | 天康生物 | 6.19 | 6.21 | 6.14 | 6.19 | +0.79% | 2.34 | 2.68% |
| 2025-05-06 | sz.002101 | 广东鸿图 | 11.56 | 11.75 | 11.54 | 11.73 | +2.65% | 1.08 | 1.37% |
| 2025-05-06 | sz.002102 | ST能特 | 2.88 | 2.92 | 2.86 | 2.91 | +1.39% | 1.93 | 2.87% |
| 2025-05-06 | sz.002103 | 广博股份 | 9.34 | 9.97 | 9.34 | 9.83 | +6.27% | 3.65 | 9.98% |
| 2025-05-06 | sz.002104 | 恒宝股份 | 8.00 | 8.25 | 7.94 | 8.24 | +4.80% | 5.75 | 11.73% |
| 2025-05-06 | sz.002105 | 信隆健康 | 7.80 | 8.08 | 7.74 | 7.80 | +3.86% | 2.62 | 9.19% |
| 2025-05-06 | sz.002106 | 莱宝高科 | 9.72 | 10.32 | 9.66 | 10.32 | +10.03% | 6.18 | 8.54% |
| 2025-05-06 | sz.002107 | 沃华医药 | 4.71 | 4.79 | 4.70 | 4.79 | +2.25% | 0.49 | 1.74% |
| 2025-05-06 | sz.002108 | 沧州明珠 | 3.37 | 3.55 | 3.37 | 3.50 | +4.35% | 1.37 | 2.34% |
| 2025-05-06 | sz.002109 | ST兴化 | 3.26 | 3.37 | 3.24 | 3.37 | +4.33% | 0.41 | 0.97% |
| 2025-05-06 | sz.002110 | 三钢闽光 | 3.79 | 3.85 | 3.71 | 3.85 | +2.12% | 0.77 | 0.84% |
| 2025-05-06 | sz.002111 | 威海广泰 | 9.28 | 9.44 | 9.28 | 9.44 | +2.34% | 0.66 | 1.43% |
| 2025-05-06 | sz.002112 | 三变科技 | 13.09 | 13.70 | 13.08 | 13.57 | +5.00% | 2.01 | 5.69% |
| 2025-05-06 | sz.002114 | 罗平锌电 | 5.92 | 6.25 | 5.92 | 6.24 | +5.94% | 1.04 | 5.24% |
| 2025-05-06 | sz.002115 | 三维通信 | 7.27 | 7.80 | 7.22 | 7.69 | +7.25% | 7.84 | 13.74% |
| 2025-05-06 | sz.002116 | 中国海诚 | 9.39 | 9.43 | 9.28 | 9.39 | +1.04% | 0.76 | 1.72% |
| 2025-05-06 | sz.002117 | 东港股份 | 11.83 | 12.02 | 11.71 | 11.90 | +1.76% | 2.05 | 3.23% |
| 2025-05-06 | sz.002119 | 康强电子 | 15.39 | 15.75 | 15.30 | 15.72 | +3.01% | 2.32 | 3.97% |
| 2025-05-06 | sz.002120 | 韵达股份 | 6.59 | 6.62 | 6.58 | 6.60 | +0.29% | 1.69 | 0.89% |
| 2025-05-06 | sz.002121 | 科陆电子 | 4.62 | 4.71 | 4.61 | 4.71 | +2.61% | 1.31 | 2.00% |
| 2025-05-06 | sz.002122 | ST汇洲 | 3.31 | 3.63 | 3.31 | 3.63 | +10.00% | 6.18 | 8.80% |
| 2025-05-06 | sz.002123 | 梦网科技 | 13.99 | 14.38 | 13.82 | 14.38 | +4.51% | 9.64 | 9.44% |
| 2025-05-06 | sz.002124 | 天邦食品 | 3.30 | 3.49 | 3.27 | 3.31 | +1.22% | 5.03 | 7.62% |
| 2025-05-06 | sz.002125 | 湘潭电化 | 9.73 | 9.90 | 9.72 | 9.90 | +2.34% | 0.91 | 1.46% |
| 2025-05-06 | sz.002126 | 银轮股份 | 25.88 | 26.83 | 25.58 | 26.59 | +5.11% | 13.22 | 6.38% |
| 2025-05-06 | sz.002127 | 南极电商 | 4.35 | 4.49 | 4.34 | 4.44 | +2.05% | 2.30 | 2.61% |
| 2025-05-06 | sz.002128 | 电投能源 | 16.97 | 16.97 | 16.97 | 16.97 | 0.00% | 0.00 | 0.00% |
| 2025-05-06 | sz.002129 | TCL中环 | 7.66 | 7.79 | 7.66 | 7.76 | +1.31% | 2.93 | 0.94% |
| 2025-05-06 | sz.002130 | 沃尔核材 | 18.53 | 19.20 | 18.47 | 19.14 | +5.07% | 14.41 | 6.04% |
| 2025-05-06 | sz.002131 | 利欧股份 | 3.76 | 3.96 | 3.71 | 3.94 | +6.43% | 36.90 | 16.26% |
| 2025-05-06 | sz.002132 | 恒星科技 | 3.17 | 3.27 | 3.17 | 3.25 | +3.77% | 1.70 | 3.70% |
显示 1456501 - 1456600 条，共 1,459,474 条记录