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.002271 | 东方雨虹 | 10.52 | 10.54 | 10.44 | 10.46 | -0.62% | 1.81 | 0.84% |
| 2025-05-21 | sz.002272 | 川润股份 | 10.78 | 10.84 | 10.44 | 10.44 | -5.00% | 5.38 | 13.18% |
| 2025-05-21 | sz.000651 | 格力电器 | 43.83 | 44.17 | 43.68 | 43.80 | -0.28% | 9.94 | 0.38% |
| 2025-05-21 | sz.002273 | 水晶光电 | 19.48 | 19.56 | 18.97 | 19.28 | -1.53% | 5.24 | 2.00% |
| 2025-05-21 | sz.002274 | 华昌化工 | 7.02 | 7.11 | 7.02 | 7.03 | -0.54% | 0.59 | 0.86% |
| 2025-05-21 | sz.002275 | 桂林三金 | 13.91 | 13.99 | 13.84 | 13.89 | +0.14% | 0.31 | 0.39% |
| 2025-05-21 | sz.002276 | 万马股份 | 15.43 | 15.43 | 15.10 | 15.10 | -2.57% | 9.62 | 6.28% |
| 2025-05-21 | sz.002277 | 友阿股份 | 6.76 | 6.76 | 6.24 | 6.26 | +0.32% | 18.89 | 20.80% |
| 2025-05-21 | sz.002278 | 神开股份 | 8.33 | 8.43 | 8.08 | 8.13 | -3.08% | 3.29 | 11.88% |
| 2025-05-21 | sz.002279 | 久其软件 | 6.68 | 6.71 | 6.54 | 6.57 | -1.94% | 1.64 | 3.15% |
| 2025-05-21 | sz.002281 | 光迅科技 | 42.75 | 42.75 | 41.94 | 42.02 | -1.83% | 5.19 | 1.58% |
| 2025-05-21 | sz.002282 | 博深股份 | 7.50 | 7.51 | 7.41 | 7.42 | -0.80% | 0.24 | 0.64% |
| 2025-05-21 | sz.002283 | 天润工业 | 6.32 | 6.35 | 6.21 | 6.24 | -2.03% | 1.26 | 1.99% |
| 2025-05-21 | sz.002284 | 亚太股份 | 12.45 | 12.73 | 11.94 | 12.17 | -5.05% | 10.96 | 12.21% |
| 2025-05-21 | sz.002285 | 世联行 | 2.34 | 2.36 | 2.31 | 2.34 | -0.43% | 0.75 | 1.62% |
| 2025-05-21 | sz.002286 | 保龄宝 | 11.18 | 12.50 | 11.05 | 12.50 | +9.98% | 8.07 | 18.17% |
| 2025-05-21 | sz.002287 | 奇正藏药 | 24.53 | 24.86 | 24.33 | 24.34 | -0.83% | 0.41 | 0.31% |
| 2025-05-21 | sz.002289 | *ST宇顺 | 14.54 | 14.54 | 14.54 | 14.54 | 0.00% | 0.00 | 0.00% |
| 2025-05-21 | sz.000890 | 法尔胜 | 3.71 | 3.72 | 3.61 | 3.69 | 0.00% | 0.36 | 2.32% |
| 2025-05-21 | sz.000892 | 欢瑞世纪 | 3.70 | 3.72 | 3.63 | 3.67 | -1.34% | 0.67 | 2.59% |
| 2025-05-21 | sz.000893 | 亚钾国际 | 28.25 | 29.44 | 28.25 | 28.98 | +2.66% | 3.93 | 1.66% |
| 2025-05-21 | sz.000895 | 双汇发展 | 23.41 | 23.55 | 23.39 | 23.50 | +0.45% | 2.70 | 0.31% |
| 2025-05-21 | sz.000897 | 津滨发展 | 2.22 | 2.27 | 2.22 | 2.26 | +1.29% | 0.84 | 2.22% |
| 2025-05-21 | sz.000898 | 鞍钢股份 | 2.36 | 2.39 | 2.36 | 2.38 | +0.42% | 0.48 | 0.25% |
| 2025-05-21 | sz.000899 | 赣能股份 | 9.21 | 9.47 | 9.20 | 9.27 | +0.21% | 3.82 | 4.04% |
| 2025-05-21 | sz.000900 | 现代投资 | 3.98 | 4.03 | 3.97 | 4.02 | +0.97% | 0.52 | 0.83% |
| 2025-05-21 | sz.000901 | 航天科技 | 11.35 | 11.55 | 11.25 | 11.32 | -1.65% | 1.73 | 1.91% |
| 2025-05-21 | sz.000902 | 新洋丰 | 13.56 | 13.66 | 13.51 | 13.63 | +0.52% | 1.04 | 0.67% |
| 2025-05-21 | sz.000903 | ST云动 | 3.70 | 4.18 | 3.61 | 4.18 | +10.00% | 10.48 | 13.90% |
| 2025-05-21 | sz.000905 | 厦门港务 | 8.37 | 9.16 | 8.09 | 8.68 | +1.97% | 8.49 | 13.06% |
| 2025-05-21 | sz.000906 | 浙商中拓 | 6.26 | 6.32 | 6.23 | 6.28 | +0.47% | 0.51 | 1.12% |
| 2025-05-21 | sz.000908 | ST景峰 | 3.40 | 3.44 | 3.37 | 3.37 | -2.19% | 1.08 | 2.46% |
| 2025-05-21 | sz.000909 | *ST数源 | 6.00 | 6.02 | 5.93 | 6.00 | -0.33% | 0.23 | 0.86% |
| 2025-05-21 | sz.000910 | 大亚圣象 | 7.50 | 7.52 | 7.45 | 7.51 | -0.27% | 0.17 | 0.42% |
| 2025-05-21 | sz.000911 | *ST广糖 | 7.68 | 7.73 | 7.64 | 7.70 | +0.52% | 0.72 | 2.34% |
| 2025-05-21 | sz.000912 | 泸天化 | 5.00 | 5.02 | 4.94 | 4.95 | -1.39% | 0.51 | 0.66% |
| 2025-05-21 | sz.000913 | 钱江摩托 | 15.22 | 15.22 | 15.02 | 15.04 | -1.37% | 0.96 | 1.31% |
| 2025-05-21 | sz.000915 | 华特达因 | 27.86 | 28.03 | 27.77 | 27.84 | -0.07% | 1.04 | 1.47% |
| 2025-05-21 | sz.000917 | 电广传媒 | 7.43 | 7.51 | 7.34 | 7.35 | -2.64% | 2.86 | 2.72% |
| 2025-05-21 | sz.000919 | 金陵药业 | 6.62 | 6.68 | 6.62 | 6.64 | -0.15% | 0.40 | 1.00% |
| 2025-05-21 | sz.000920 | 沃顿科技 | 9.88 | 10.05 | 9.73 | 10.01 | +1.39% | 1.36 | 3.17% |
| 2025-05-21 | sz.000921 | 海信家电 | 28.08 | 28.53 | 27.83 | 28.24 | +0.54% | 1.95 | 0.72% |
| 2025-05-21 | sz.000922 | 佳电股份 | 10.91 | 10.93 | 10.72 | 10.78 | -1.46% | 0.91 | 1.44% |
| 2025-05-21 | sz.000923 | 河钢资源 | 12.78 | 12.88 | 12.73 | 12.80 | +0.53% | 1.11 | 1.33% |
| 2025-05-21 | sz.000925 | 众合科技 | 7.59 | 7.64 | 7.50 | 7.55 | -1.31% | 1.01 | 1.98% |
| 2025-05-21 | sz.000926 | 福星股份 | 2.25 | 2.26 | 2.21 | 2.23 | -0.89% | 0.58 | 1.66% |
| 2025-05-21 | sz.000927 | 中国铁物 | 2.59 | 2.60 | 2.58 | 2.59 | 0.00% | 0.54 | 0.34% |
| 2025-05-21 | sz.000928 | 中钢国际 | 6.28 | 6.31 | 6.25 | 6.27 | -0.45% | 0.54 | 0.57% |
| 2025-05-21 | sz.000929 | *ST兰黄 | 7.81 | 7.94 | 7.67 | 7.72 | -1.66% | 0.30 | 2.12% |
| 2025-05-21 | sz.000930 | 中粮科技 | 5.56 | 5.58 | 5.54 | 5.55 | -0.36% | 0.38 | 0.37% |
| 2025-05-21 | sz.000931 | 中关村 | 5.13 | 5.15 | 5.10 | 5.12 | -0.58% | 0.42 | 1.10% |
| 2025-05-21 | sz.000932 | 华菱钢铁 | 4.93 | 5.00 | 4.93 | 4.97 | +0.99% | 1.89 | 0.54% |
| 2025-05-21 | sz.000933 | 神火股份 | 17.12 | 17.53 | 17.02 | 17.34 | +1.34% | 4.50 | 1.16% |
| 2025-05-21 | sz.000935 | 四川双马 | 17.22 | 17.45 | 16.98 | 17.13 | -1.44% | 3.32 | 2.54% |
| 2025-05-21 | sz.000936 | 华西股份 | 7.04 | 7.04 | 6.94 | 7.01 | -0.56% | 0.81 | 1.30% |
| 2025-05-21 | sz.000937 | 冀中能源 | 6.20 | 6.26 | 6.19 | 6.23 | +1.04% | 1.07 | 0.46% |
| 2025-05-21 | sz.000938 | 紫光股份 | 24.52 | 24.62 | 24.24 | 24.28 | -0.65% | 6.49 | 0.93% |
| 2025-05-21 | sz.000948 | 南天信息 | 18.89 | 19.35 | 18.80 | 19.07 | +0.63% | 5.12 | 6.86% |
| 2025-05-21 | sz.000949 | 新乡化纤 | 4.18 | 4.21 | 4.09 | 4.10 | -1.91% | 1.76 | 2.50% |
| 2025-05-21 | sz.000950 | 重药控股 | 4.93 | 5.02 | 4.93 | 4.94 | +0.20% | 0.71 | 0.82% |
| 2025-05-21 | sz.000951 | 中国重汽 | 16.52 | 16.94 | 16.49 | 16.84 | +1.86% | 2.43 | 1.18% |
| 2025-05-21 | sz.000952 | 广济药业 | 6.06 | 6.11 | 6.00 | 6.02 | -0.99% | 0.30 | 1.44% |
| 2025-05-21 | sz.000953 | 中哲精化 | 6.55 | 7.27 | 6.50 | 7.27 | +9.98% | 3.32 | 12.82% |
| 2025-05-21 | sz.000955 | 欣龙控股 | 4.74 | 4.76 | 4.59 | 4.67 | -1.27% | 0.47 | 1.87% |
| 2025-05-21 | sz.000957 | 中通客车 | 11.43 | 11.65 | 11.32 | 11.56 | +1.13% | 3.29 | 4.79% |
| 2025-05-21 | sz.000958 | 电投产融 | 7.23 | 7.37 | 7.17 | 7.21 | -1.46% | 9.20 | 2.30% |
| 2025-05-21 | sz.000959 | 首钢股份 | 3.60 | 3.61 | 3.57 | 3.59 | 0.00% | 0.60 | 0.25% |
| 2025-05-21 | sz.000960 | 锡业股份 | 14.15 | 14.28 | 14.14 | 14.26 | +0.91% | 2.52 | 1.07% |
| 2025-05-21 | sz.000962 | 东方钽业 | 16.56 | 18.57 | 16.50 | 17.73 | +5.00% | 10.86 | 12.15% |
| 2025-05-21 | sz.000963 | 华东医药 | 40.13 | 41.43 | 39.91 | 41.21 | +2.43% | 6.10 | 0.83% |
| 2025-05-21 | sz.000965 | 天保基建 | 4.00 | 4.09 | 3.96 | 3.99 | -0.50% | 2.86 | 6.43% |
| 2025-05-21 | sz.000966 | 长源电力 | 5.08 | 5.61 | 5.06 | 5.33 | +4.64% | 10.60 | 7.08% |
| 2025-05-21 | sz.000967 | 盈峰环境 | 6.77 | 6.96 | 6.42 | 6.45 | -2.36% | 5.00 | 2.32% |
| 2025-05-21 | sz.000968 | 蓝焰控股 | 6.56 | 6.59 | 6.52 | 6.54 | +0.15% | 0.33 | 0.51% |
| 2025-05-21 | sz.000969 | 安泰科技 | 12.31 | 12.55 | 12.06 | 12.23 | -1.19% | 4.39 | 3.42% |
| 2025-05-21 | sz.000970 | 中科三环 | 11.31 | 11.32 | 11.10 | 11.16 | -0.97% | 1.45 | 1.07% |
| 2025-05-21 | sz.000972 | *ST中基 | 3.48 | 3.56 | 3.45 | 3.52 | +0.86% | 0.32 | 1.18% |
| 2025-05-21 | sz.000973 | 佛塑科技 | 6.43 | 6.75 | 6.34 | 6.65 | +3.41% | 4.69 | 7.35% |
| 2025-05-21 | sz.000975 | 山金国际 | 19.79 | 20.35 | 19.47 | 20.25 | +5.10% | 9.30 | 1.81% |
| 2025-05-21 | sz.000977 | 浪潮信息 | 50.34 | 50.35 | 49.67 | 50.05 | -0.57% | 8.99 | 1.22% |
| 2025-05-21 | sz.000980 | 众泰汽车 | 2.26 | 2.29 | 2.23 | 2.24 | -1.75% | 2.52 | 2.24% |
| 2025-05-21 | sz.000978 | 桂林旅游 | 6.05 | 6.07 | 6.00 | 6.03 | -0.49% | 0.36 | 1.67% |
| 2025-05-21 | sz.000981 | 山子高科 | 2.16 | 2.23 | 2.15 | 2.15 | -1.83% | 9.06 | 4.36% |
| 2025-05-21 | sz.000983 | 山西焦煤 | 6.09 | 6.18 | 6.08 | 6.16 | +1.27% | 4.04 | 1.36% |
| 2025-05-21 | sz.000985 | 大庆华科 | 18.04 | 18.61 | 17.78 | 18.16 | +0.50% | 0.45 | 1.93% |
| 2025-05-21 | sz.000987 | 越秀资本 | 6.29 | 6.30 | 6.26 | 6.29 | 0.00% | 0.79 | 0.24% |
| 2025-05-21 | sz.000988 | 华工科技 | 42.14 | 42.14 | 41.66 | 41.89 | -0.57% | 3.94 | 0.93% |
| 2025-05-21 | sz.000989 | 九芝堂 | 8.67 | 8.77 | 8.50 | 8.51 | -2.52% | 2.44 | 4.10% |
| 2025-05-21 | sz.000990 | 诚志股份 | 7.75 | 7.78 | 7.64 | 7.65 | -1.41% | 0.71 | 0.75% |
| 2025-05-21 | sz.000993 | 闽东电力 | 10.60 | 11.20 | 10.55 | 10.78 | +0.56% | 4.77 | 9.94% |
| 2025-05-21 | sz.000995 | 皇台酒业 | 13.30 | 13.55 | 13.30 | 13.33 | -0.15% | 0.78 | 3.27% |
| 2025-05-21 | sz.000997 | 新大陆 | 29.23 | 29.69 | 29.01 | 29.59 | +1.29% | 4.45 | 1.47% |
| 2025-05-21 | sz.000998 | 隆平高科 | 10.19 | 10.22 | 10.14 | 10.16 | -0.29% | 1.35 | 1.01% |
| 2025-05-21 | sz.000999 | 华润三九 | 31.33 | 31.84 | 31.33 | 31.52 | +0.43% | 3.91 | 0.73% |
| 2025-05-21 | sz.001201 | 东瑞股份 | 14.84 | 14.89 | 14.75 | 14.79 | -0.27% | 0.25 | 1.02% |
| 2025-05-21 | sz.001202 | 炬申股份 | 12.77 | 12.86 | 12.47 | 12.62 | -1.09% | 0.40 | 2.71% |
| 2025-05-21 | sz.001203 | 大中矿业 | 8.38 | 8.41 | 8.34 | 8.38 | 0.00% | 0.29 | 0.26% |
| 2025-05-21 | sz.001205 | 盛航股份 | 16.63 | 16.80 | 16.38 | 16.64 | -0.24% | 0.67 | 2.52% |
| 2025-05-21 | sz.001206 | 依依股份 | 22.65 | 24.35 | 21.83 | 23.50 | +6.15% | 8.53 | 33.46% |
| 2025-05-21 | sz.001207 | 联科科技 | 14.66 | 15.59 | 14.46 | 15.36 | +4.82% | 2.23 | 5.20% |
显示 1459501 - 1459600 条，共 5,034,999 条记录