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.000678 | 襄阳轴承 | 12.36 | 12.78 | 12.36 | 12.64 | +4.03% | 10.21 | 17.70% |
| 2025-05-06 | sz.000679 | 大连友谊 | 6.16 | 6.25 | 6.15 | 6.23 | +1.14% | 0.42 | 1.90% |
| 2025-05-06 | sz.000680 | 山推股份 | 8.72 | 8.76 | 8.56 | 8.71 | +0.92% | 2.03 | 1.76% |
| 2025-05-06 | sz.000681 | 视觉中国 | 20.70 | 20.85 | 20.32 | 20.84 | +2.25% | 10.25 | 7.34% |
| 2025-05-06 | sz.000682 | 东方电子 | 9.54 | 9.65 | 9.50 | 9.65 | +1.89% | 2.05 | 1.59% |
| 2025-05-06 | sz.000683 | 博源化工 | 4.85 | 4.86 | 4.79 | 4.84 | +0.19% | 1.57 | 0.92% |
| 2025-05-06 | sz.000685 | 中山公用 | 8.51 | 8.52 | 8.43 | 8.52 | +0.59% | 0.99 | 0.92% |
| 2025-05-06 | sz.000686 | 东北证券 | 7.44 | 7.47 | 7.41 | 7.47 | +0.79% | 2.46 | 1.39% |
| 2025-05-06 | sz.000688 | 国城矿业 | 11.67 | 12.04 | 11.55 | 11.96 | +3.54% | 0.99 | 0.74% |
| 2025-05-06 | sz.000690 | 宝新能源 | 4.01 | 4.14 | 3.99 | 4.13 | +3.10% | 2.32 | 2.50% |
| 2025-05-06 | sz.000691 | *ST亚太 | 2.72 | 2.72 | 2.72 | 2.72 | +5.09% | 0.11 | 0.95% |
| 2025-05-06 | sz.000692 | 惠天热电 | 3.33 | 3.45 | 3.33 | 3.44 | +3.30% | 0.43 | 2.39% |
| 2025-05-06 | sz.000695 | 滨海能源 | 9.40 | 9.40 | 9.40 | 9.40 | 0.00% | 0.00 | 0.00% |
| 2025-05-06 | sz.000697 | 炼石航空 | 6.03 | 6.10 | 5.94 | 5.95 | -1.87% | 0.80 | 2.12% |
| 2025-05-06 | sz.000698 | ST沈化 | 3.59 | 3.67 | 3.57 | 3.65 | +1.11% | 1.29 | 4.54% |
| 2025-05-06 | sz.000700 | 模塑科技 | 7.25 | 7.37 | 7.14 | 7.25 | +1.51% | 2.64 | 3.89% |
| 2025-05-06 | sz.000701 | 厦门信达 | 5.23 | 5.35 | 5.17 | 5.20 | -0.38% | 1.48 | 4.26% |
| 2025-05-06 | sz.000702 | 正虹科技 | 6.44 | 6.58 | 6.43 | 6.55 | +2.02% | 0.48 | 2.75% |
| 2025-05-06 | sz.000703 | 恒逸石化 | 6.05 | 6.06 | 5.97 | 6.02 | -0.33% | 0.47 | 0.21% |
| 2025-05-06 | sz.000705 | 浙江震元 | 7.83 | 7.89 | 7.77 | 7.89 | +1.53% | 0.50 | 2.26% |
| 2025-05-06 | sz.000707 | 双环科技 | 5.90 | 6.01 | 5.89 | 6.01 | +1.64% | 0.56 | 1.97% |
| 2025-05-06 | sz.000708 | 中信特钢 | 11.12 | 11.18 | 10.94 | 11.15 | +0.94% | 2.29 | 0.39% |
| 2025-05-06 | sz.000709 | 河钢股份 | 2.16 | 2.18 | 2.14 | 2.17 | +1.38% | 2.19 | 0.97% |
| 2025-05-06 | sz.000710 | 贝瑞基因 | 12.28 | 12.76 | 12.20 | 12.73 | +4.95% | 2.31 | 5.62% |
| 2025-05-06 | sz.000711 | ST京蓝 | 1.84 | 1.87 | 1.83 | 1.86 | +0.54% | 0.67 | 1.57% |
| 2025-05-06 | sz.000712 | 锦龙股份 | 11.05 | 11.86 | 11.04 | 11.58 | +5.66% | 4.02 | 3.89% |
| 2025-05-06 | sz.000713 | 国投丰乐 | 7.08 | 7.18 | 7.08 | 7.17 | +1.41% | 1.53 | 3.49% |
| 2025-05-06 | sz.000715 | 中兴商业 | 5.41 | 5.49 | 5.40 | 5.44 | +1.13% | 1.33 | 4.49% |
| 2025-05-06 | sz.000716 | 黑芝麻 | 6.26 | 6.40 | 6.26 | 6.40 | +2.22% | 1.68 | 3.68% |
| 2025-05-06 | sz.000717 | 中南股份 | 2.48 | 2.55 | 2.47 | 2.55 | +3.66% | 0.78 | 1.27% |
| 2025-05-06 | sz.000718 | 苏宁环球 | 2.11 | 2.13 | 2.08 | 2.10 | 0.00% | 0.80 | 1.62% |
| 2025-05-06 | sz.000719 | 中原传媒 | 11.91 | 11.95 | 11.72 | 11.92 | +0.81% | 1.39 | 1.68% |
| 2025-05-06 | sz.000720 | 新能泰山 | 3.09 | 3.14 | 3.04 | 3.14 | +0.96% | 1.06 | 2.70% |
| 2025-05-06 | sz.000721 | 西安饮食 | 8.88 | 9.00 | 8.86 | 8.97 | +1.13% | 1.79 | 3.91% |
| 2025-05-06 | sz.000722 | 湖南发展 | 11.12 | 11.42 | 11.05 | 11.36 | +2.15% | 3.82 | 7.30% |
| 2025-05-06 | sz.000723 | 美锦能源 | 4.22 | 4.33 | 4.21 | 4.30 | +2.38% | 2.38 | 1.27% |
| 2025-05-06 | sz.000725 | 京东方A | 3.80 | 3.84 | 3.79 | 3.83 | +1.04% | 14.73 | 1.03% |
| 2025-05-06 | sz.000726 | 鲁泰A | 6.02 | 6.07 | 5.95 | 6.00 | +0.16% | 0.80 | 2.21% |
| 2025-05-06 | sz.000727 | 冠捷科技 | 2.32 | 2.45 | 2.32 | 2.44 | +5.63% | 2.65 | 2.44% |
| 2025-05-06 | sz.000728 | 国元证券 | 7.33 | 7.38 | 7.32 | 7.37 | +0.94% | 3.16 | 0.96% |
| 2025-05-06 | sz.000729 | 燕京啤酒 | 12.70 | 12.73 | 12.48 | 12.69 | 0.00% | 2.95 | 0.91% |
| 2025-05-06 | sz.000731 | 四川美丰 | 6.46 | 6.53 | 6.45 | 6.53 | +1.34% | 0.37 | 0.97% |
| 2025-05-06 | sz.000733 | 振华科技 | 51.24 | 51.40 | 49.17 | 50.39 | -1.04% | 11.80 | 4.24% |
| 2025-05-06 | sz.000735 | 罗牛山 | 5.91 | 5.97 | 5.91 | 5.96 | +1.18% | 1.17 | 1.70% |
| 2025-05-06 | sz.000736 | *ST中地 | 3.92 | 4.11 | 3.92 | 4.11 | +5.12% | 1.20 | 4.09% |
| 2025-05-06 | sz.000737 | 北方铜业 | 8.90 | 9.11 | 8.90 | 9.08 | +2.34% | 4.77 | 2.94% |
| 2025-05-06 | sz.000738 | 航发控制 | 17.76 | 18.03 | 17.76 | 18.02 | +1.68% | 1.49 | 0.63% |
| 2025-05-06 | sz.000739 | 普洛药业 | 12.99 | 13.27 | 12.99 | 13.19 | +1.97% | 1.25 | 0.77% |
| 2025-05-06 | sz.000750 | 国海证券 | 3.80 | 3.84 | 3.79 | 3.83 | +1.57% | 2.67 | 1.19% |
| 2025-05-06 | sz.000751 | 锌业股份 | 2.88 | 2.92 | 2.88 | 2.92 | +1.74% | 0.48 | 1.18% |
| 2025-05-06 | sz.000752 | *ST西发 | 8.23 | 8.27 | 8.16 | 8.26 | +0.49% | 0.24 | 1.09% |
| 2025-05-06 | sz.000753 | 漳州发展 | 5.53 | 5.56 | 5.39 | 5.43 | -1.09% | 3.36 | 6.23% |
| 2025-05-06 | sz.000755 | 山西高速 | 4.84 | 4.97 | 4.84 | 4.94 | +2.80% | 0.58 | 0.77% |
| 2025-05-06 | sz.000756 | 新华制药 | 13.49 | 13.76 | 13.49 | 13.72 | +1.75% | 0.80 | 1.18% |
| 2025-05-06 | sz.000757 | 浩物股份 | 4.14 | 4.32 | 4.11 | 4.28 | +4.39% | 0.88 | 3.88% |
| 2025-05-06 | sz.000758 | 中色股份 | 4.59 | 4.72 | 4.59 | 4.72 | +3.25% | 1.41 | 1.51% |
| 2025-05-06 | sz.000759 | 中百集团 | 7.83 | 8.12 | 7.83 | 8.12 | +3.97% | 6.06 | 11.48% |
| 2025-05-06 | sz.000761 | 本钢板材 | 3.77 | 3.84 | 3.73 | 3.83 | +2.41% | 0.40 | 0.29% |
| 2025-05-06 | sz.000762 | 西藏矿业 | 18.47 | 18.76 | 18.47 | 18.76 | +1.46% | 1.31 | 1.34% |
| 2025-05-06 | sz.000766 | 通化金马 | 17.47 | 17.80 | 16.83 | 17.68 | +1.20% | 6.16 | 3.68% |
| 2025-05-06 | sz.000767 | 晋控电力 | 2.65 | 2.86 | 2.64 | 2.85 | +7.55% | 2.15 | 2.66% |
| 2025-05-06 | sz.000768 | 中航西飞 | 23.20 | 23.45 | 23.15 | 23.36 | +1.08% | 4.26 | 0.66% |
| 2025-05-06 | sz.000776 | 广发证券 | 15.29 | 15.36 | 15.22 | 15.25 | +0.45% | 4.89 | 0.53% |
| 2025-05-06 | sz.000777 | 中核科技 | 16.83 | 17.48 | 16.79 | 17.44 | +4.58% | 2.33 | 3.49% |
| 2025-05-06 | sz.000778 | 新兴铸管 | 3.37 | 3.41 | 3.36 | 3.41 | +1.78% | 1.10 | 0.83% |
| 2025-05-06 | sz.000779 | 甘咨询 | 9.47 | 9.89 | 9.38 | 9.85 | +4.41% | 3.27 | 7.22% |
| 2025-05-06 | sz.000782 | 恒申新材 | 5.01 | 5.10 | 5.01 | 5.07 | +1.00% | 0.43 | 1.60% |
| 2025-05-06 | sz.000783 | 长江证券 | 6.34 | 6.65 | 6.31 | 6.54 | +4.21% | 7.68 | 2.08% |
| 2025-05-06 | sz.000785 | 居然智家 | 3.33 | 3.43 | 3.32 | 3.43 | +3.63% | 3.91 | 1.96% |
| 2025-05-06 | sz.000786 | 北新建材 | 27.35 | 27.54 | 27.16 | 27.53 | +1.32% | 4.03 | 0.88% |
| 2025-05-06 | sz.000788 | 北大医药 | 5.45 | 5.48 | 5.43 | 5.48 | +1.61% | 0.45 | 1.34% |
| 2025-05-06 | sz.000789 | 万年青 | 5.03 | 5.14 | 5.01 | 5.13 | +2.34% | 0.41 | 0.98% |
| 2025-05-06 | sz.000790 | 华神科技 | 3.52 | 3.64 | 3.50 | 3.64 | +4.30% | 0.48 | 2.12% |
| 2025-05-06 | sz.000791 | 甘肃能源 | 6.42 | 6.64 | 6.37 | 6.61 | +3.03% | 3.05 | 2.83% |
| 2025-05-06 | sz.000792 | 盐湖股份 | 16.06 | 16.11 | 15.99 | 16.08 | +0.50% | 4.52 | 0.53% |
| 2025-05-06 | sz.000793 | *ST华闻 | 2.57 | 2.62 | 2.44 | 2.55 | -0.78% | 1.08 | 2.17% |
| 2025-05-06 | sz.000795 | 英洛华 | 10.35 | 10.69 | 10.34 | 10.66 | +4.20% | 5.35 | 4.36% |
| 2025-05-06 | sz.000796 | 凯撒旅业 | 3.86 | 3.88 | 3.78 | 3.88 | +0.52% | 1.95 | 3.81% |
| 2025-05-06 | sz.000797 | 中国武夷 | 2.68 | 2.72 | 2.68 | 2.71 | +1.50% | 0.72 | 1.69% |
| 2025-05-06 | sz.000798 | 中水渔业 | 6.80 | 6.88 | 6.79 | 6.85 | +1.03% | 0.28 | 1.13% |
| 2025-05-06 | sz.000799 | 酒鬼酒 | 42.54 | 43.56 | 42.47 | 43.55 | +2.77% | 1.97 | 1.40% |
| 2025-05-06 | sz.000800 | 一汽解放 | 7.22 | 7.22 | 7.15 | 7.20 | +0.69% | 1.35 | 0.38% |
| 2025-05-06 | sz.000801 | 四川九洲 | 15.05 | 15.45 | 15.01 | 15.45 | +3.05% | 4.13 | 2.62% |
| 2025-05-06 | sz.000802 | 北京文化 | 4.32 | 4.38 | 4.27 | 4.38 | +3.06% | 0.57 | 1.84% |
| 2025-05-06 | sz.000803 | 山高环能 | 5.40 | 5.65 | 5.39 | 5.62 | +3.69% | 0.79 | 3.09% |
| 2025-05-06 | sz.000807 | 云铝股份 | 14.86 | 14.94 | 14.66 | 14.80 | -0.13% | 5.27 | 1.00% |
| 2025-05-06 | sh.688619 | 罗普特 | 9.86 | 10.14 | 9.86 | 10.00 | +1.21% | 0.40 | 2.13% |
| 2025-05-06 | sh.688620 | 安凯微 | 12.21 | 12.47 | 12.06 | 12.42 | +3.67% | 1.07 | 3.81% |
| 2025-05-06 | sh.688621 | 阳光诺和 | 45.83 | 45.83 | 45.83 | 45.83 | 0.00% | 0.00 | 0.00% |
| 2025-05-06 | sh.688622 | *ST禾信 | 79.66 | 81.00 | 76.39 | 78.17 | -1.69% | 0.56 | 1.02% |
| 2025-05-06 | sh.688623 | 双元科技 | 58.29 | 61.25 | 57.78 | 60.76 | +5.31% | 0.57 | 4.98% |
| 2025-05-06 | sh.688625 | 呈和科技 | 35.77 | 35.92 | 34.83 | 35.45 | +1.09% | 0.90 | 1.33% |
| 2025-05-06 | sh.688626 | 翔宇医疗 | 39.37 | 40.48 | 38.63 | 39.39 | +3.07% | 1.13 | 1.77% |
| 2025-05-06 | sh.688627 | 精智达 | 77.22 | 79.62 | 76.22 | 77.77 | +4.19% | 1.79 | 3.20% |
| 2025-05-06 | sh.688628 | 优利德 | 33.72 | 35.19 | 33.72 | 34.40 | +2.35% | 0.76 | 1.91% |
| 2025-05-06 | sh.688629 | 华丰科技 | 60.00 | 62.04 | 58.90 | 60.93 | +2.52% | 9.98 | 9.23% |
| 2025-05-06 | sh.688630 | 芯碁微装 | 72.20 | 75.68 | 71.78 | 75.35 | +5.91% | 3.15 | 3.22% |
| 2025-05-06 | sh.688631 | 莱斯信息 | 79.79 | 82.56 | 79.79 | 81.65 | +3.10% | 1.58 | 3.06% |
| 2025-05-06 | sh.688633 | 星球石墨 | 26.48 | 27.43 | 26.48 | 27.36 | +3.71% | 0.35 | 0.90% |
| 2025-05-06 | sh.688636 | 智明达 | 27.73 | 28.43 | 27.50 | 28.13 | +1.47% | 0.95 | 2.01% |
显示 1457001 - 1457100 条，共 1,459,474 条记录