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.002133 | 广宇集团 | 2.71 | 2.81 | 2.67 | 2.71 | +2.23% | 1.09 | 5.14% |
| 2025-05-06 | sz.002134 | 天津普林 | 17.80 | 18.49 | 17.80 | 18.23 | +3.11% | 1.00 | 2.22% |
| 2025-05-06 | sz.002135 | 东南网架 | 4.03 | 4.08 | 4.02 | 4.08 | +1.72% | 0.32 | 0.73% |
| 2025-05-06 | sz.002136 | 安纳达 | 9.07 | 9.22 | 9.03 | 9.21 | +3.02% | 0.28 | 1.44% |
| 2025-05-06 | sz.002137 | 实益达 | 7.55 | 7.73 | 7.52 | 7.73 | +3.34% | 1.23 | 4.04% |
| 2025-05-06 | sz.002138 | 顺络电子 | 27.44 | 27.54 | 27.21 | 27.48 | +1.08% | 2.86 | 1.35% |
| 2025-05-06 | sz.002139 | 拓邦股份 | 14.21 | 14.38 | 14.13 | 14.34 | +3.00% | 5.46 | 3.56% |
| 2025-05-06 | sz.002140 | 东华科技 | 9.45 | 9.56 | 9.43 | 9.56 | +1.14% | 0.90 | 1.71% |
| 2025-05-06 | sz.002141 | 贤丰控股 | 2.33 | 2.37 | 2.30 | 2.37 | +4.87% | 0.43 | 1.78% |
| 2025-05-06 | sz.002142 | 宁波银行 | 22.98 | 23.04 | 22.76 | 23.01 | +0.54% | 6.93 | 0.44% |
| 2025-05-06 | sz.002144 | 宏达高科 | 10.74 | 10.94 | 10.74 | 10.89 | +2.05% | 0.32 | 2.14% |
| 2025-05-06 | sz.002145 | 钛能化学 | 4.10 | 4.18 | 4.09 | 4.18 | +2.45% | 1.62 | 1.02% |
| 2025-05-06 | sz.002146 | 荣盛发展 | 1.40 | 1.43 | 1.40 | 1.43 | +2.14% | 1.10 | 1.99% |
| 2025-05-06 | sz.002148 | 北纬科技 | 6.42 | 6.55 | 6.38 | 6.53 | +3.31% | 0.73 | 2.50% |
| 2025-05-06 | sz.002149 | 西部材料 | 18.25 | 19.07 | 18.22 | 18.98 | +4.83% | 2.12 | 2.26% |
| 2025-05-06 | sz.002150 | 正泰电源 | 10.85 | 11.12 | 10.85 | 11.11 | +2.66% | 0.64 | 1.60% |
| 2025-05-06 | sz.002151 | 北斗星通 | 25.69 | 25.91 | 25.66 | 25.90 | +1.37% | 1.31 | 1.15% |
| 2025-05-06 | sz.002152 | 广电运通 | 12.18 | 12.41 | 12.10 | 12.35 | +3.08% | 4.68 | 1.49% |
| 2025-05-06 | sz.002153 | 石基信息 | 8.39 | 8.51 | 8.25 | 8.37 | +0.60% | 4.62 | 3.45% |
| 2025-05-06 | sz.002154 | 报喜鸟 | 3.80 | 3.86 | 3.78 | 3.86 | +2.36% | 1.01 | 1.83% |
| 2025-05-06 | sz.002155 | 湖南黄金 | 17.49 | 18.13 | 17.49 | 18.03 | +5.67% | 16.15 | 5.74% |
| 2025-05-06 | sz.002156 | 通富微电 | 25.87 | 26.16 | 25.73 | 26.16 | +2.26% | 8.33 | 2.11% |
| 2025-05-06 | sz.002157 | 正邦科技 | 2.77 | 2.80 | 2.75 | 2.80 | +1.45% | 1.74 | 0.87% |
| 2025-05-06 | sz.002158 | 汉钟精机 | 16.12 | 16.52 | 16.11 | 16.52 | +3.14% | 1.01 | 1.12% |
| 2025-05-06 | sz.002159 | 三特索道 | 14.85 | 14.85 | 14.33 | 14.67 | -1.13% | 0.75 | 3.66% |
| 2025-05-06 | sz.002160 | 常铝股份 | 3.76 | 3.77 | 3.72 | 3.76 | +1.62% | 0.53 | 1.77% |
| 2025-05-06 | sz.002161 | 远望谷 | 5.40 | 5.51 | 5.40 | 5.50 | +2.42% | 0.47 | 1.20% |
| 2025-05-06 | sz.002162 | 悦心健康 | 3.96 | 4.12 | 3.96 | 4.12 | +4.30% | 1.45 | 3.86% |
| 2025-05-06 | sz.002163 | 海南发展 | 9.13 | 9.45 | 9.05 | 9.32 | +4.13% | 3.49 | 4.68% |
| 2025-05-06 | sz.002164 | 宁波东力 | 9.68 | 9.89 | 9.20 | 9.40 | +4.56% | 14.29 | 31.19% |
| 2025-05-06 | sz.002165 | 红宝丽 | 12.34 | 12.66 | 11.53 | 12.38 | 0.00% | 29.07 | 32.63% |
| 2025-05-06 | sz.002166 | 莱茵生物 | 7.28 | 7.34 | 7.24 | 7.32 | +1.37% | 0.71 | 2.15% |
| 2025-05-06 | sz.002167 | 东方锆业 | 9.02 | 9.29 | 9.00 | 9.25 | +3.93% | 5.06 | 7.24% |
| 2025-05-06 | sz.002168 | ST惠程 | 2.39 | 2.39 | 2.39 | 2.39 | +4.82% | 0.05 | 0.25% |
| 2025-05-06 | sz.002169 | 智光电气 | 6.12 | 6.16 | 6.05 | 6.14 | +1.63% | 1.34 | 2.86% |
| 2025-05-06 | sz.002170 | 芭田股份 | 9.40 | 9.77 | 9.36 | 9.70 | +4.23% | 4.08 | 5.69% |
| 2025-05-06 | sz.002171 | 楚江新材 | 8.52 | 8.83 | 8.51 | 8.81 | +3.89% | 1.59 | 1.21% |
| 2025-05-06 | sz.002172 | 澳洋健康 | 3.57 | 3.68 | 3.57 | 3.63 | +1.68% | 2.47 | 8.93% |
| 2025-05-06 | sz.002173 | 创新医疗 | 9.40 | 9.75 | 9.33 | 9.63 | +5.13% | 4.42 | 11.12% |
| 2025-05-06 | sz.002174 | 游族网络 | 9.49 | 9.63 | 9.47 | 9.54 | +1.27% | 1.72 | 1.97% |
| 2025-05-06 | sz.002175 | *ST东智 | 4.36 | 4.67 | 4.31 | 4.54 | +6.57% | 5.33 | 9.25% |
| 2025-05-06 | sz.002176 | 江特电机 | 7.08 | 7.14 | 7.04 | 7.14 | +2.29% | 1.85 | 1.53% |
| 2025-05-06 | sz.002177 | 御银股份 | 4.55 | 4.64 | 4.55 | 4.64 | +3.34% | 1.66 | 5.40% |
| 2025-05-06 | sz.002178 | 延华智能 | 5.94 | 6.07 | 5.90 | 6.06 | +4.30% | 1.68 | 3.93% |
| 2025-05-06 | sz.002179 | 中航光电 | 39.85 | 39.92 | 39.40 | 39.76 | -0.07% | 5.55 | 0.66% |
| 2025-05-06 | sz.002180 | 奔图科技 | 22.12 | 22.35 | 22.09 | 22.29 | +1.41% | 3.68 | 1.22% |
| 2025-05-06 | sz.002181 | 粤传媒 | 5.45 | 5.57 | 5.38 | 5.56 | +2.37% | 1.34 | 2.13% |
| 2025-05-06 | sz.002182 | 宝武镁业 | 12.02 | 12.13 | 11.94 | 12.08 | +1.42% | 2.16 | 2.06% |
| 2025-05-06 | sz.002183 | 怡亚通 | 4.87 | 5.04 | 4.83 | 4.96 | +2.05% | 5.00 | 3.88% |
| 2025-05-06 | sz.002184 | 海得控制 | 11.92 | 12.12 | 11.73 | 12.12 | +4.21% | 1.49 | 5.18% |
| 2025-05-06 | sz.002185 | 华天科技 | 9.26 | 9.58 | 9.25 | 9.57 | +3.80% | 6.53 | 2.16% |
| 2025-05-06 | sz.002186 | 全聚德 | 10.44 | 10.48 | 10.38 | 10.48 | +0.77% | 0.54 | 1.69% |
| 2025-05-06 | sz.002187 | 广百股份 | 6.85 | 6.99 | 6.83 | 6.95 | +1.75% | 1.70 | 4.71% |
| 2025-05-06 | sz.002188 | 中天服务 | 4.83 | 5.05 | 4.83 | 5.00 | +3.52% | 1.07 | 8.30% |
| 2025-05-06 | sz.002189 | 中光学 | 19.20 | 20.17 | 19.01 | 19.93 | +3.48% | 3.72 | 7.24% |
| 2025-05-06 | sz.002190 | 成飞集成 | 16.68 | 16.83 | 16.63 | 16.74 | +0.72% | 0.95 | 1.59% |
| 2025-05-06 | sz.002191 | 劲嘉股份 | 3.63 | 3.69 | 3.62 | 3.68 | +2.22% | 0.56 | 1.07% |
| 2025-05-06 | sz.002192 | 融捷股份 | 27.23 | 27.63 | 27.10 | 27.60 | +2.10% | 0.98 | 1.38% |
| 2025-05-06 | sz.002193 | ST如意 | 5.16 | 5.45 | 5.16 | 5.44 | +6.88% | 0.80 | 5.71% |
| 2025-05-06 | sz.002194 | 武汉凡谷 | 12.10 | 12.63 | 12.04 | 12.61 | +5.94% | 10.89 | 17.02% |
| 2025-05-06 | sz.002195 | 岩山科技 | 5.22 | 5.67 | 5.19 | 5.67 | +10.10% | 25.87 | 8.41% |
| 2025-05-06 | sz.002196 | 方正电机 | 10.82 | 10.86 | 10.40 | 10.74 | +2.19% | 10.68 | 20.48% |
| 2025-05-06 | sz.002197 | 证通电子 | 5.00 | 5.22 | 4.96 | 5.22 | +5.03% | 0.71 | 2.59% |
| 2025-05-06 | sz.002198 | ST嘉应 | 6.85 | 6.98 | 6.64 | 6.88 | 0.00% | 0.91 | 2.63% |
| 2025-05-06 | sz.002199 | *ST东晶 | 5.09 | 5.23 | 5.03 | 5.23 | +5.02% | 0.82 | 6.53% |
| 2025-05-06 | sz.002200 | *ST交投 | 7.27 | 7.27 | 7.27 | 7.27 | +5.00% | 0.10 | 0.66% |
| 2025-05-06 | sz.002201 | 九鼎新材 | 6.54 | 6.65 | 6.43 | 6.59 | +1.38% | 3.43 | 8.72% |
| 2025-05-06 | sz.002202 | 金风科技 | 8.69 | 8.74 | 8.59 | 8.72 | +1.03% | 3.51 | 1.19% |
| 2025-05-06 | sz.002203 | 海亮股份 | 9.37 | 9.43 | 9.27 | 9.38 | +0.52% | 1.10 | 0.59% |
| 2025-05-06 | sz.002204 | 大连重工 | 5.99 | 6.24 | 5.98 | 6.23 | +5.02% | 8.92 | 7.41% |
| 2025-05-06 | sz.002205 | 国统股份 | 9.32 | 9.38 | 9.13 | 9.35 | +2.30% | 0.99 | 5.78% |
| 2025-05-06 | sz.002206 | 海利得 | 4.78 | 4.91 | 4.76 | 4.90 | +3.05% | 2.21 | 4.81% |
| 2025-05-06 | sz.002207 | *ST准油 | 5.53 | 5.78 | 5.50 | 5.75 | +5.70% | 0.57 | 3.89% |
| 2025-05-06 | sz.002208 | 合肥城建 | 6.53 | 6.83 | 6.51 | 6.71 | +4.84% | 1.25 | 2.34% |
| 2025-05-06 | sz.002209 | 达意隆 | 11.53 | 11.93 | 11.45 | 11.83 | +4.39% | 1.22 | 6.68% |
| 2025-05-06 | sz.002210 | 飞马国际 | 2.50 | 2.55 | 2.49 | 2.53 | +1.61% | 2.32 | 3.46% |
| 2025-05-06 | sz.002211 | ST宏达 | 2.37 | 2.51 | 2.34 | 2.48 | +0.81% | 1.30 | 12.61% |
| 2025-05-06 | sz.002212 | 天融信 | 7.24 | 7.42 | 7.24 | 7.42 | +3.19% | 2.03 | 2.36% |
| 2025-05-06 | sz.002213 | 大为股份 | 14.21 | 14.67 | 14.21 | 14.67 | +3.60% | 1.20 | 4.02% |
| 2025-05-06 | sz.002214 | *ST大立 | 8.08 | 8.25 | 7.95 | 7.96 | -0.38% | 1.01 | 2.62% |
| 2025-05-06 | sz.002215 | 诺普信 | 9.28 | 9.45 | 9.16 | 9.45 | +2.96% | 3.02 | 4.04% |
| 2025-05-06 | sz.002216 | 三全食品 | 11.26 | 11.31 | 11.09 | 11.24 | +0.09% | 0.68 | 0.94% |
| 2025-05-06 | sz.002217 | 合力泰 | 2.15 | 2.15 | 2.05 | 2.06 | -2.83% | 1.59 | 1.34% |
| 2025-05-06 | sz.002218 | 拓日新能 | 2.98 | 3.09 | 2.98 | 3.08 | +3.69% | 0.67 | 1.57% |
| 2025-05-06 | sz.002219 | 新里程 | 2.28 | 2.34 | 2.28 | 2.34 | +2.63% | 1.08 | 1.42% |
| 2025-05-06 | sz.002221 | 东华能源 | 8.20 | 8.22 | 8.02 | 8.22 | +0.49% | 2.08 | 1.76% |
| 2025-05-06 | sz.002222 | 福晶科技 | 34.64 | 34.89 | 34.50 | 34.69 | +0.78% | 3.73 | 2.29% |
| 2025-05-06 | sz.002223 | 鱼跃医疗 | 33.87 | 34.38 | 33.77 | 34.23 | +1.51% | 2.86 | 0.87% |
| 2025-05-06 | sz.002224 | 三力士 | 4.35 | 4.39 | 4.34 | 4.39 | +1.61% | 0.39 | 1.10% |
| 2025-05-06 | sz.002225 | 濮耐股份 | 5.27 | 5.41 | 5.27 | 5.35 | +0.94% | 0.97 | 2.18% |
| 2025-05-06 | sz.002226 | 江南化工 | 5.31 | 5.44 | 5.31 | 5.35 | +1.12% | 1.18 | 0.82% |
| 2025-05-06 | sz.002227 | *ST特迅 | 11.15 | 11.63 | 11.03 | 11.63 | +6.02% | 0.97 | 3.42% |
| 2025-05-06 | sz.002228 | 合兴包装 | 2.97 | 3.01 | 2.95 | 2.99 | +0.95% | 0.63 | 1.65% |
| 2025-05-06 | sz.002229 | 鸿博股份 | 16.87 | 17.47 | 16.20 | 17.20 | +8.31% | 41.15 | 49.18% |
| 2025-05-06 | sz.002230 | 科大讯飞 | 47.12 | 47.77 | 47.06 | 47.68 | +1.81% | 16.22 | 1.56% |
| 2025-05-06 | sz.002231 | *ST奥维 | 2.87 | 2.90 | 2.87 | 2.90 | -3.97% | 1.67 | 19.70% |
| 2025-05-06 | sz.000809 | 和展能源 | 3.14 | 3.23 | 3.13 | 3.20 | +2.56% | 0.59 | 2.23% |
| 2025-05-06 | sz.000810 | 创维数字 | 11.17 | 11.65 | 11.17 | 11.65 | +4.37% | 2.44 | 1.89% |
| 2025-05-06 | sz.000811 | 冰轮环境 | 8.78 | 9.02 | 8.77 | 8.89 | +1.83% | 1.77 | 2.02% |
| 2025-05-06 | sz.000812 | 陕西金叶 | 4.35 | 4.43 | 4.34 | 4.42 | +2.30% | 0.48 | 1.40% |
显示 1456601 - 1456700 条，共 1,459,474 条记录