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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | sz.002317 | 众生药业 | 12.62 | 12.96 | 12.61 | 12.68 | +0.47% | 5.58 | 5.65% |
| 2025-05-21 | sz.002318 | 久立特材 | 24.01 | 25.04 | 24.01 | 24.68 | +2.88% | 1.85 | 0.79% |
| 2025-05-21 | sz.002319 | 乐通股份 | 10.58 | 10.59 | 10.17 | 10.43 | -0.67% | 0.53 | 2.56% |
| 2025-05-21 | sz.002320 | 海峡股份 | 6.00 | 6.04 | 5.98 | 6.02 | -0.17% | 0.55 | 0.41% |
| 2025-05-21 | sz.002321 | 华英农业 | 2.39 | 2.40 | 2.35 | 2.36 | -1.67% | 0.41 | 0.82% |
| 2025-05-21 | sz.002322 | 理工能科 | 11.73 | 11.73 | 11.59 | 11.66 | -0.24% | 0.22 | 0.48% |
| 2025-05-21 | sz.002323 | *ST雅博 | 1.59 | 1.62 | 1.56 | 1.58 | -0.63% | 1.21 | 3.61% |
| 2025-05-21 | sz.002324 | 普利特 | 10.25 | 10.51 | 10.17 | 10.34 | +0.29% | 1.26 | 1.57% |
| 2025-05-21 | sz.002326 | 永太科技 | 11.20 | 11.34 | 11.08 | 11.10 | -1.42% | 1.16 | 1.29% |
| 2025-05-21 | sz.002327 | 富安娜 | 7.68 | 7.69 | 7.62 | 7.67 | +0.12% | 0.26 | 0.65% |
| 2025-05-21 | sz.002328 | 新朋股份 | 5.57 | 5.58 | 5.49 | 5.55 | -0.70% | 0.49 | 1.50% |
| 2025-05-21 | sz.002329 | 皇氏集团 | 3.63 | 3.66 | 3.54 | 3.57 | -1.65% | 1.03 | 4.41% |
| 2025-05-21 | sz.002330 | 得利斯 | 4.58 | 4.67 | 4.58 | 4.62 | +0.65% | 0.53 | 1.79% |
| 2025-05-21 | sz.002331 | 皖通科技 | 7.82 | 7.93 | 7.64 | 7.90 | +0.51% | 3.17 | 10.24% |
| 2025-05-21 | sz.002332 | 仙琚制药 | 8.99 | 9.05 | 8.97 | 9.01 | +0.32% | 0.97 | 1.05% |
| 2025-05-21 | sz.002333 | 罗普斯金 | 5.39 | 5.40 | 5.34 | 5.36 | -0.56% | 0.16 | 0.45% |
| 2025-05-21 | sz.002334 | 英威腾 | 7.86 | 7.87 | 7.71 | 7.77 | -1.63% | 1.36 | 2.40% |
| 2025-05-21 | sz.002335 | 科华数据 | 39.58 | 39.90 | 39.26 | 39.59 | -0.87% | 4.14 | 2.30% |
| 2025-05-21 | sz.002337 | 赛象科技 | 5.67 | 5.71 | 5.55 | 5.58 | -2.10% | 0.85 | 2.59% |
| 2025-05-21 | sz.002338 | 奥普光电 | 43.94 | 44.38 | 43.07 | 44.05 | -0.25% | 5.22 | 4.97% |
| 2025-05-21 | sz.002339 | 积成电子 | 7.19 | 7.23 | 7.09 | 7.14 | -1.10% | 0.59 | 1.72% |
| 2025-05-21 | sz.002340 | 格林美 | 6.16 | 6.21 | 6.14 | 6.19 | +0.48% | 3.41 | 1.07% |
| 2025-05-21 | sz.002342 | 巨力索具 | 5.19 | 5.37 | 5.17 | 5.19 | -0.76% | 4.74 | 9.45% |
| 2025-05-21 | sz.002343 | 慈文传媒 | 7.26 | 7.29 | 7.12 | 7.19 | -0.96% | 1.17 | 3.43% |
| 2025-05-21 | sz.002344 | 海宁皮城 | 4.37 | 4.38 | 4.31 | 4.34 | -0.45% | 0.53 | 0.95% |
| 2025-05-21 | sz.002345 | 潮宏基 | 11.35 | 12.15 | 11.13 | 11.96 | +8.33% | 11.10 | 10.78% |
| 2025-05-21 | sz.002346 | 柘中股份 | 13.43 | 13.60 | 13.25 | 13.29 | -1.29% | 0.31 | 0.57% |
| 2025-05-21 | sz.002347 | 泰尔股份 | 7.12 | 7.83 | 7.03 | 7.83 | +9.94% | 4.07 | 10.97% |
| 2025-05-21 | sz.002348 | 高乐股份 | 3.70 | 3.73 | 3.62 | 3.64 | -4.96% | 2.60 | 7.86% |
| 2025-05-21 | sz.002349 | 精华制药 | 7.34 | 7.49 | 7.34 | 7.38 | -0.40% | 1.27 | 2.09% |
| 2025-05-21 | sz.002350 | 北京科锐 | 6.62 | 6.66 | 6.55 | 6.59 | -0.60% | 0.48 | 1.36% |
| 2025-05-21 | sz.002351 | 漫步者 | 13.00 | 13.05 | 12.79 | 12.86 | -1.35% | 1.10 | 1.61% |
| 2025-05-21 | sz.002352 | 顺丰控股 | 45.22 | 45.75 | 44.67 | 45.56 | +1.42% | 12.67 | 0.57% |
| 2025-05-21 | sz.002353 | 杰瑞股份 | 33.97 | 34.05 | 33.64 | 33.90 | +0.41% | 2.36 | 0.98% |
| 2025-05-21 | sz.002354 | 天娱数科 | 6.89 | 6.89 | 6.70 | 6.72 | -3.31% | 8.16 | 7.44% |
| 2025-05-21 | sz.002355 | 兴民智通 | 7.15 | 7.18 | 7.04 | 7.08 | -0.98% | 2.15 | 4.91% |
| 2025-05-21 | sz.002357 | 富临运业 | 8.11 | 8.22 | 8.03 | 8.14 | +0.37% | 0.85 | 3.31% |
| 2025-05-21 | sz.002358 | 森源电气 | 5.42 | 5.42 | 5.32 | 5.33 | -1.83% | 1.05 | 2.09% |
| 2025-05-21 | sz.002360 | ST同德 | 5.13 | 5.28 | 5.08 | 5.08 | -0.78% | 0.49 | 2.90% |
| 2025-05-21 | sz.002361 | 神剑股份 | 6.60 | 6.61 | 6.32 | 6.33 | -3.19% | 3.92 | 7.51% |
| 2025-05-21 | sz.002362 | 汉王科技 | 22.11 | 22.11 | 21.60 | 21.70 | -1.90% | 0.68 | 1.51% |
| 2025-05-21 | sz.002363 | 隆基机械 | 7.59 | 7.64 | 7.44 | 7.55 | -1.04% | 0.73 | 2.30% |
| 2025-05-21 | sz.002364 | 中恒电气 | 16.09 | 16.40 | 15.57 | 15.61 | -3.02% | 7.05 | 7.89% |
| 2025-05-21 | sz.002365 | 永安药业 | 15.85 | 16.77 | 15.85 | 16.77 | +10.00% | 12.54 | 30.78% |
| 2025-05-21 | sz.002366 | 融发核电 | 5.27 | 5.34 | 5.16 | 5.22 | -1.51% | 4.37 | 6.66% |
| 2025-05-21 | sz.002367 | 康力电梯 | 6.76 | 6.92 | 6.74 | 6.82 | +0.71% | 1.58 | 4.19% |
| 2025-05-21 | sz.002368 | 太极股份 | 23.69 | 23.91 | 23.44 | 23.62 | -0.34% | 1.69 | 1.15% |
| 2025-05-21 | sz.002369 | 卓翼科技 | 9.26 | 9.27 | 8.99 | 9.02 | -3.01% | 3.28 | 6.39% |
| 2025-05-21 | sz.002370 | 亚太药业 | 3.47 | 3.50 | 3.44 | 3.48 | +0.87% | 0.74 | 2.86% |
| 2025-05-21 | sz.002371 | 北方华创 | 319.09 | 319.64 | 314.98 | 315.53 | -1.54% | 15.67 | 0.69% |
| 2025-05-21 | sz.002372 | 伟星新材 | 11.13 | 11.22 | 11.13 | 11.18 | +0.09% | 0.32 | 0.18% |
| 2025-05-21 | sz.002373 | 千方科技 | 9.30 | 9.41 | 9.19 | 9.31 | +0.11% | 1.18 | 0.92% |
| 2025-05-21 | sz.002374 | 中锐股份 | 2.75 | 2.76 | 2.69 | 2.73 | -0.73% | 0.34 | 1.17% |
| 2025-05-21 | sz.002375 | 亚厦股份 | 3.83 | 3.88 | 3.82 | 3.85 | +0.26% | 0.45 | 0.87% |
| 2025-05-21 | sz.002376 | 新北洋 | 6.92 | 6.99 | 6.79 | 6.87 | -0.56% | 4.50 | 8.07% |
| 2025-05-21 | sz.002377 | 国创高新 | 2.95 | 2.99 | 2.91 | 2.93 | -1.01% | 0.50 | 1.93% |
| 2025-05-21 | sz.002378 | 章源钨业 | 8.28 | 8.31 | 7.94 | 8.09 | -3.77% | 6.21 | 6.37% |
| 2025-05-21 | sz.002379 | 宏桥控股 | 11.08 | 11.38 | 10.82 | 11.27 | +1.79% | 3.77 | 2.95% |
| 2025-05-21 | sz.002380 | 科远智慧 | 24.14 | 24.14 | 23.51 | 23.76 | -1.69% | 1.05 | 3.12% |
| 2025-05-21 | sz.002381 | 双箭股份 | 6.61 | 6.63 | 6.58 | 6.62 | +0.15% | 0.25 | 1.16% |
| 2025-05-21 | sz.002382 | 蓝帆医疗 | 5.37 | 5.48 | 5.35 | 5.47 | +1.67% | 0.84 | 1.54% |
| 2025-05-21 | sz.002383 | 合众思壮 | 9.12 | 9.33 | 8.98 | 9.04 | -0.33% | 3.90 | 5.78% |
| 2025-05-21 | sz.002384 | 东山精密 | 28.46 | 29.59 | 28.09 | 29.41 | +2.97% | 18.27 | 4.55% |
| 2025-05-21 | sz.002385 | 大北农 | 4.07 | 4.09 | 4.05 | 4.07 | -0.24% | 1.99 | 1.38% |
| 2025-05-21 | sz.002386 | 天原股份 | 4.63 | 4.68 | 4.61 | 4.62 | -0.43% | 0.57 | 0.94% |
| 2025-05-21 | sz.002387 | 维信诺 | 9.63 | 9.67 | 9.40 | 9.41 | -3.09% | 2.27 | 1.72% |
| 2025-05-21 | sz.002388 | 新亚制程 | 3.79 | 3.91 | 3.77 | 3.89 | +2.10% | 0.75 | 3.85% |
| 2025-05-21 | sz.002389 | 航天彩虹 | 21.09 | 21.44 | 20.43 | 20.60 | -2.69% | 13.64 | 6.60% |
| 2025-05-21 | sz.002390 | 信邦制药 | 3.56 | 3.60 | 3.55 | 3.57 | +0.28% | 0.39 | 0.59% |
| 2025-05-21 | sz.002391 | 长青股份 | 5.70 | 5.72 | 5.61 | 5.65 | -0.53% | 0.43 | 1.63% |
| 2025-05-21 | sz.002392 | 北京利尔 | 6.19 | 6.37 | 6.14 | 6.28 | +1.61% | 2.11 | 2.94% |
| 2025-05-21 | sz.002393 | 力生制药 | 14.27 | 14.27 | 13.81 | 13.90 | +0.70% | 0.54 | 1.24% |
| 2025-05-21 | sz.002394 | 联发股份 | 8.22 | 8.26 | 8.13 | 8.16 | -0.72% | 0.35 | 1.32% |
| 2025-05-21 | sz.002395 | 双象股份 | 16.88 | 16.90 | 16.52 | 16.61 | -1.93% | 0.91 | 2.02% |
| 2025-05-21 | sz.002396 | 星网锐捷 | 20.02 | 20.25 | 19.72 | 19.74 | +0.30% | 3.07 | 2.60% |
| 2025-05-21 | sz.002397 | 梦洁股份 | 3.92 | 4.01 | 3.82 | 3.93 | +0.26% | 0.85 | 3.56% |
| 2025-05-21 | sz.002398 | 垒知集团 | 4.78 | 4.80 | 4.70 | 4.75 | -0.62% | 0.50 | 1.78% |
| 2025-05-21 | sz.002399 | 海普瑞 | 11.27 | 11.35 | 11.19 | 11.23 | -0.35% | 0.48 | 0.34% |
| 2025-05-21 | sz.002400 | 省广集团 | 7.71 | 7.78 | 7.61 | 7.61 | -2.05% | 4.88 | 3.67% |
| 2025-05-21 | sz.002401 | 中远海科 | 14.97 | 14.97 | 14.79 | 14.80 | -1.06% | 0.90 | 1.63% |
| 2025-05-21 | sz.002402 | 和而泰 | 19.02 | 19.08 | 18.83 | 18.86 | -0.78% | 3.11 | 2.03% |
| 2025-05-21 | sz.002403 | 爱仕达 | 14.79 | 16.33 | 14.50 | 16.33 | +10.03% | 5.64 | 12.06% |
| 2025-05-21 | sz.002405 | 四维图新 | 8.48 | 8.49 | 8.41 | 8.43 | -0.47% | 1.25 | 0.63% |
| 2025-05-21 | sz.002406 | 远东传动 | 7.92 | 7.93 | 7.69 | 7.70 | -3.08% | 4.30 | 9.01% |
| 2025-05-21 | sz.002407 | 多氟多 | 11.68 | 11.85 | 11.66 | 11.70 | +0.25% | 1.60 | 1.24% |
| 2025-05-21 | sz.002408 | 齐翔腾达 | 4.71 | 4.75 | 4.61 | 4.63 | -1.27% | 0.89 | 0.70% |
| 2025-05-21 | sz.002409 | 雅克科技 | 53.59 | 53.80 | 52.85 | 53.57 | +0.09% | 2.69 | 1.57% |
| 2025-05-21 | sz.002410 | 广联达 | 13.99 | 14.02 | 13.86 | 13.91 | -0.57% | 2.03 | 0.91% |
| 2025-05-21 | sz.002412 | 汉森制药 | 5.90 | 5.92 | 5.85 | 5.86 | -0.34% | 0.33 | 1.14% |
| 2025-05-21 | sz.002413 | 雷科防务 | 5.08 | 5.09 | 4.92 | 4.93 | -3.14% | 3.18 | 5.17% |
| 2025-05-21 | sz.002414 | 高德红外 | 8.60 | 8.70 | 8.56 | 8.63 | +0.23% | 2.37 | 0.81% |
| 2025-05-21 | sz.002415 | 海康威视 | 27.85 | 28.32 | 27.78 | 28.15 | +1.06% | 8.62 | 0.33% |
| 2025-05-21 | sz.002416 | 爱施德 | 11.43 | 11.44 | 11.17 | 11.22 | -1.68% | 1.71 | 1.19% |
| 2025-05-21 | sz.002418 | 康盛股份 | 3.50 | 3.50 | 3.39 | 3.43 | -2.00% | 1.57 | 4.03% |
| 2025-05-21 | sz.002419 | 天虹股份 | 5.59 | 5.61 | 5.50 | 5.54 | -0.71% | 1.27 | 1.95% |
| 2025-05-21 | sz.002420 | 毅昌科技 | 6.12 | 6.17 | 6.03 | 6.07 | -1.14% | 0.53 | 2.18% |
| 2025-05-21 | sz.002421 | 达实智能 | 3.45 | 3.48 | 3.42 | 3.45 | -0.58% | 1.54 | 2.23% |
| 2025-05-21 | sz.002422 | 科伦药业 | 35.96 | 39.12 | 35.81 | 37.26 | +2.66% | 11.16 | 2.24% |
| 2025-05-21 | sz.002423 | 中粮资本 | 11.79 | 11.94 | 11.76 | 11.86 | +0.67% | 2.11 | 0.76% |
| 2025-05-21 | sz.002424 | ST百灵 | 4.06 | 4.10 | 4.03 | 4.06 | -0.25% | 0.83 | 1.69% |
显示 1459101 - 1459200 条，共 5,034,999 条记录