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.000021 | 深科技 | 17.83 | 18.37 | 17.81 | 18.30 | +3.53% | 6.60 | 2.30% |
| 2025-05-06 | sz.000025 | 特力A | 16.90 | 17.31 | 16.82 | 17.30 | +3.88% | 3.20 | 4.73% |
| 2025-05-06 | sz.000026 | 飞亚达 | 9.93 | 10.01 | 9.89 | 10.01 | +0.88% | 0.46 | 1.24% |
| 2025-05-06 | sz.000027 | 深圳能源 | 6.25 | 6.40 | 6.21 | 6.37 | +1.88% | 2.04 | 0.66% |
| 2025-05-06 | sz.000028 | 国药一致 | 24.21 | 24.36 | 24.19 | 24.35 | +0.82% | 0.78 | 0.66% |
| 2025-05-06 | sz.000029 | 深深房A | 16.18 | 16.20 | 15.52 | 15.92 | -1.49% | 1.06 | 0.76% |
| 2025-05-06 | sz.000030 | 富奥股份 | 5.75 | 5.84 | 5.74 | 5.83 | +1.87% | 0.80 | 0.80% |
| 2025-05-06 | sz.000031 | 大悦城 | 2.64 | 2.65 | 2.61 | 2.64 | +1.15% | 0.39 | 0.37% |
| 2025-05-06 | sz.000032 | 深桑达A | 22.94 | 23.52 | 22.94 | 23.18 | +3.05% | 6.24 | 4.15% |
| 2025-05-06 | sz.000034 | 神州数码 | 41.54 | 42.80 | 40.94 | 42.45 | +4.83% | 26.64 | 10.59% |
| 2025-05-06 | sz.000035 | 中国天楹 | 4.20 | 4.30 | 4.20 | 4.30 | +2.61% | 0.79 | 0.76% |
| 2025-05-06 | sz.000036 | 华联控股 | 3.67 | 3.71 | 3.64 | 3.68 | +1.10% | 0.40 | 0.73% |
| 2025-05-06 | sz.000037 | 深南电A | 8.28 | 8.51 | 8.23 | 8.51 | +4.16% | 1.10 | 3.85% |
| 2025-05-06 | sz.000039 | 中集集团 | 7.42 | 7.65 | 7.41 | 7.63 | +3.18% | 5.58 | 3.17% |
| 2025-05-06 | sz.000042 | 中洲控股 | 7.16 | 7.18 | 7.00 | 7.04 | -1.54% | 0.86 | 1.84% |
| 2025-05-06 | sz.000045 | 深纺织A | 9.87 | 10.22 | 9.86 | 10.16 | +3.65% | 0.80 | 1.73% |
| 2025-05-06 | sz.000048 | 京基智农 | 14.68 | 15.47 | 14.68 | 15.39 | +4.73% | 1.90 | 2.32% |
| 2025-05-06 | sz.000049 | 德赛电池 | 20.86 | 21.14 | 20.86 | 21.11 | +1.28% | 1.00 | 1.22% |
| 2025-05-06 | sz.000050 | 深天马A | 8.02 | 8.11 | 7.96 | 8.11 | +1.63% | 1.36 | 0.69% |
| 2025-05-06 | sz.000055 | 方大集团 | 4.00 | 4.07 | 3.97 | 4.07 | +2.49% | 0.71 | 2.58% |
| 2025-05-06 | sz.000056 | *ST皇庭 | 3.08 | 3.18 | 3.06 | 3.18 | +4.26% | 1.92 | 6.76% |
| 2025-05-06 | sz.000058 | 深赛格 | 8.21 | 8.46 | 8.21 | 8.42 | +2.43% | 0.91 | 1.11% |
| 2025-05-06 | sz.000059 | 华锦股份 | 5.28 | 5.33 | 5.21 | 5.29 | +0.57% | 0.94 | 1.11% |
| 2025-05-06 | sz.000060 | 中金岭南 | 4.40 | 4.48 | 4.39 | 4.47 | +2.24% | 2.20 | 1.29% |
| 2025-05-06 | sz.000061 | 农产品 | 6.28 | 6.38 | 6.25 | 6.37 | +1.58% | 0.62 | 0.57% |
| 2025-05-06 | sz.000062 | 深圳华强 | 25.20 | 27.53 | 24.89 | 27.53 | +9.99% | 17.31 | 6.17% |
| 2025-05-06 | sz.000063 | 中兴通讯 | 32.23 | 32.77 | 32.16 | 32.76 | +2.57% | 23.89 | 1.82% |
| 2025-05-06 | sz.000065 | 北方国际 | 10.16 | 10.33 | 10.04 | 10.23 | +1.37% | 2.25 | 2.23% |
| 2025-05-06 | sz.000066 | 中国长城 | 14.83 | 15.16 | 14.71 | 15.13 | +3.14% | 14.80 | 3.06% |
| 2025-05-06 | sz.000068 | 华控赛格 | 3.31 | 3.36 | 3.29 | 3.36 | +2.75% | 0.27 | 0.80% |
| 2025-05-06 | sz.000069 | 华侨城A | 2.37 | 2.38 | 2.36 | 2.38 | +0.85% | 0.77 | 0.47% |
| 2025-05-06 | sz.000070 | 特发信息 | 6.08 | 6.24 | 6.03 | 6.22 | +2.81% | 0.74 | 1.35% |
| 2025-05-06 | sz.000078 | ST海王 | 2.30 | 2.31 | 2.28 | 2.31 | +1.76% | 0.35 | 0.58% |
| 2025-05-06 | sz.000088 | 盐田港 | 4.32 | 4.34 | 4.32 | 4.34 | +0.66% | 0.41 | 0.40% |
| 2025-05-06 | sz.000089 | 深圳机场 | 6.68 | 6.79 | 6.65 | 6.76 | +1.62% | 1.05 | 0.75% |
| 2025-05-06 | sz.000090 | 天健集团 | 3.48 | 3.50 | 3.46 | 3.48 | +0.56% | 0.82 | 1.23% |
| 2025-05-06 | sz.000096 | 广聚能源 | 19.09 | 19.13 | 18.27 | 18.45 | -1.75% | 2.44 | 2.56% |
| 2025-05-06 | sz.000099 | 中信海直 | 22.14 | 22.63 | 22.14 | 22.63 | +2.79% | 4.08 | 2.32% |
| 2025-05-06 | sz.000100 | TCL科技 | 4.11 | 4.24 | 4.11 | 4.24 | +3.37% | 12.71 | 1.65% |
| 2025-05-06 | sz.000151 | 中成股份 | 13.58 | 14.07 | 13.58 | 14.05 | +3.84% | 0.83 | 1.94% |
| 2025-05-06 | sz.000153 | 丰原药业 | 5.69 | 5.78 | 5.68 | 5.75 | +1.57% | 0.47 | 1.78% |
| 2025-05-06 | sz.000155 | 川能动力 | 10.11 | 10.33 | 10.11 | 10.27 | +2.15% | 2.13 | 1.11% |
| 2025-05-06 | sz.000156 | 华数传媒 | 7.58 | 7.73 | 7.56 | 7.69 | +1.95% | 1.42 | 1.07% |
| 2025-05-06 | sz.000157 | 中联重科 | 6.97 | 7.26 | 6.96 | 7.18 | +4.23% | 5.00 | 0.93% |
| 2025-05-06 | sz.000158 | 常山北明 | 23.52 | 24.82 | 23.11 | 24.82 | +10.02% | 62.48 | 16.36% |
| 2025-05-06 | sz.000159 | 国际实业 | 5.31 | 5.33 | 5.24 | 5.33 | +1.91% | 0.48 | 1.89% |
| 2025-05-06 | sz.000166 | 申万宏源 | 4.68 | 4.71 | 4.67 | 4.69 | +0.85% | 3.24 | 0.30% |
| 2025-05-06 | sz.000301 | 东方盛虹 | 8.81 | 8.98 | 8.56 | 8.93 | +1.48% | 1.51 | 0.26% |
| 2025-05-06 | sz.000333 | 美的集团 | 70.37 | 70.51 | 69.29 | 70.20 | +0.58% | 25.56 | 0.50% |
| 2025-05-06 | sz.000338 | 潍柴动力 | 14.60 | 14.80 | 14.55 | 14.80 | +2.04% | 7.19 | 0.94% |
| 2025-05-06 | sz.000400 | 许继电气 | 21.06 | 21.55 | 21.01 | 21.53 | +2.87% | 4.92 | 2.25% |
| 2025-05-06 | sz.000401 | 金隅冀东 | 4.62 | 4.64 | 4.58 | 4.62 | 0.00% | 0.85 | 1.14% |
| 2025-05-06 | sz.000402 | 金融街 | 2.78 | 2.79 | 2.74 | 2.78 | +0.72% | 0.77 | 0.93% |
| 2025-05-06 | sz.000403 | 派林生物 | 16.69 | 16.93 | 16.58 | 16.90 | +1.92% | 2.71 | 1.68% |
| 2025-05-06 | sz.000404 | 长虹华意 | 6.68 | 6.75 | 6.64 | 6.75 | +1.73% | 1.21 | 2.50% |
| 2025-05-06 | sz.000407 | 胜利股份 | 3.22 | 3.25 | 3.21 | 3.25 | +1.23% | 0.36 | 1.27% |
| 2025-05-06 | sz.000408 | 藏格矿业 | 35.00 | 35.68 | 34.81 | 35.58 | +2.08% | 3.01 | 0.52% |
| 2025-05-06 | sz.000409 | 云鼎科技 | 11.30 | 11.55 | 11.21 | 11.51 | +3.41% | 4.40 | 9.09% |
| 2025-05-06 | sz.000410 | 沈阳机床 | 6.83 | 6.91 | 6.77 | 6.91 | +1.77% | 1.01 | 0.88% |
| 2025-05-06 | sz.000411 | 英特集团 | 9.86 | 10.15 | 9.82 | 10.00 | +1.77% | 0.50 | 1.50% |
| 2025-05-06 | sz.000415 | 渤海租赁 | 3.17 | 3.39 | 3.16 | 3.34 | +5.70% | 6.12 | 3.46% |
| 2025-05-06 | sz.000417 | 合百集团 | 5.61 | 5.66 | 5.56 | 5.62 | +1.06% | 1.37 | 3.07% |
| 2025-05-06 | sz.000419 | 通程控股 | 5.23 | 5.34 | 5.23 | 5.28 | +0.74% | 0.80 | 2.72% |
| 2025-05-06 | sz.000420 | 吉林化纤 | 3.62 | 3.74 | 3.60 | 3.73 | +3.04% | 2.89 | 3.18% |
| 2025-05-06 | sz.000421 | 南京公用 | 5.89 | 5.99 | 5.88 | 5.99 | +1.68% | 0.61 | 1.76% |
| 2025-05-06 | sz.000422 | 湖北宜化 | 10.76 | 11.02 | 10.74 | 11.02 | +2.66% | 3.52 | 3.00% |
| 2025-05-06 | sz.000423 | 东阿阿胶 | 52.09 | 52.22 | 51.58 | 51.65 | -0.39% | 5.74 | 1.64% |
| 2025-05-06 | sz.000425 | 徐工机械 | 8.67 | 8.90 | 8.57 | 8.89 | +2.95% | 6.80 | 0.93% |
| 2025-05-06 | sz.000426 | 兴业银锡 | 13.59 | 13.59 | 13.19 | 13.30 | +0.68% | 6.80 | 2.85% |
| 2025-05-06 | sz.000428 | 华天酒店 | 3.19 | 3.19 | 3.07 | 3.15 | +0.64% | 1.35 | 4.25% |
| 2025-05-06 | sz.000429 | 粤高速A | 13.52 | 13.56 | 13.14 | 13.20 | -2.14% | 2.13 | 1.19% |
| 2025-05-06 | sz.000430 | 张家界 | 6.12 | 6.26 | 6.07 | 6.16 | +0.43% | 1.41 | 5.99% |
| 2025-05-06 | sz.000488 | ST晨鸣 | 1.77 | 1.80 | 1.75 | 1.80 | +2.27% | 0.44 | 1.46% |
| 2025-05-06 | sz.000498 | 山东路桥 | 5.42 | 5.48 | 5.41 | 5.47 | +1.25% | 0.80 | 0.97% |
| 2025-05-06 | sz.000501 | 武商集团 | 9.06 | 9.08 | 8.96 | 9.07 | +0.64% | 1.82 | 2.54% |
| 2025-05-06 | sz.000503 | 国新健康 | 10.62 | 10.92 | 10.60 | 10.84 | +3.34% | 2.42 | 2.34% |
| 2025-05-06 | sz.000504 | *ST生物 | 5.77 | 6.00 | 5.76 | 6.00 | +5.08% | 0.55 | 2.98% |
| 2025-05-06 | sz.000505 | 京粮控股 | 6.23 | 6.33 | 6.22 | 6.32 | +2.09% | 1.05 | 2.66% |
| 2025-05-06 | sz.000506 | 招金黄金 | 6.83 | 6.95 | 6.71 | 6.91 | +3.29% | 1.47 | 2.30% |
| 2025-05-06 | sz.000507 | 珠海港 | 5.23 | 5.27 | 5.20 | 5.27 | +1.33% | 0.90 | 1.87% |
| 2025-05-06 | sz.000509 | 华塑控股 | 3.05 | 3.16 | 3.04 | 3.14 | +3.97% | 0.36 | 1.07% |
| 2025-05-06 | sz.000510 | 新金路 | 4.42 | 4.69 | 4.38 | 4.67 | +6.87% | 5.44 | 19.53% |
| 2025-05-06 | sz.000513 | 丽珠集团 | 33.69 | 33.77 | 33.36 | 33.73 | +0.32% | 2.07 | 1.03% |
| 2025-05-06 | sz.000514 | 渝开发 | 4.28 | 4.46 | 4.26 | 4.41 | +2.56% | 2.78 | 7.55% |
| 2025-05-06 | sz.000516 | 国际医学 | 5.10 | 5.12 | 5.03 | 5.11 | +1.39% | 1.02 | 0.90% |
| 2025-05-06 | sz.000517 | 荣安地产 | 1.88 | 1.90 | 1.87 | 1.89 | +1.07% | 0.44 | 0.95% |
| 2025-05-06 | sz.000518 | 四环生物 | 1.81 | 1.81 | 1.81 | 1.81 | -5.24% | 0.05 | 0.24% |
| 2025-05-06 | sz.000519 | 中兵红箭 | 16.84 | 17.06 | 16.60 | 17.04 | +1.13% | 4.86 | 2.07% |
| 2025-05-06 | sz.000520 | 凤凰航运 | 4.25 | 4.49 | 4.20 | 4.47 | +6.43% | 1.32 | 2.97% |
| 2025-05-06 | sz.000521 | 长虹美菱 | 7.19 | 7.27 | 7.17 | 7.27 | +1.47% | 1.05 | 1.58% |
| 2025-05-06 | sz.000523 | 红棉股份 | 3.19 | 3.23 | 3.18 | 3.22 | +1.58% | 0.66 | 1.55% |
| 2025-05-06 | sz.000524 | 岭南控股 | 11.73 | 11.87 | 11.57 | 11.87 | +1.10% | 2.90 | 3.67% |
| 2025-05-06 | sz.000525 | 红太阳 | 6.85 | 6.95 | 6.79 | 6.91 | +0.58% | 1.63 | 2.40% |
| 2025-05-06 | sz.000526 | 学大教育 | 54.54 | 56.57 | 54.54 | 56.36 | +4.00% | 1.26 | 1.92% |
| 2025-05-06 | sz.000528 | 柳工 | 9.69 | 10.01 | 9.65 | 9.93 | +2.92% | 5.96 | 2.91% |
| 2025-05-06 | sz.000529 | 广弘控股 | 5.80 | 5.88 | 5.77 | 5.87 | +1.70% | 0.33 | 0.96% |
| 2025-05-06 | sz.000530 | 冰山冷热 | 5.24 | 5.37 | 5.24 | 5.37 | +3.05% | 1.29 | 4.00% |
| 2025-05-06 | sz.000531 | 穗恒运A | 6.05 | 6.17 | 6.05 | 6.17 | +1.94% | 0.48 | 0.84% |
| 2025-05-06 | sz.000532 | 华金资本 | 14.24 | 14.59 | 14.24 | 14.59 | +2.66% | 1.61 | 3.22% |
| 2025-05-06 | sz.000533 | 顺钠股份 | 5.81 | 5.97 | 5.77 | 5.97 | +4.19% | 1.95 | 4.82% |
显示 1457201 - 1457300 条，共 1,459,474 条记录