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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-07 | sh.600251 | 冠农股份 | 7.34 | 7.46 | 7.30 | 7.46 | +1.87% | 1.15 | 1.96% |
| 2025-05-07 | sh.600252 | 中恒集团 | 2.47 | 2.50 | 2.46 | 2.50 | +2.04% | 1.39 | 1.69% |
| 2025-05-07 | sh.600255 | 鑫科材料 | 3.27 | 3.31 | 3.21 | 3.25 | 0.00% | 2.47 | 4.20% |
| 2025-05-07 | sh.600256 | 广汇能源 | 5.30 | 5.31 | 5.23 | 5.25 | -0.51% | 4.02 | 1.05% |
| 2025-05-07 | sh.600257 | 大湖股份 | 4.81 | 4.87 | 4.78 | 4.87 | +1.67% | 0.73 | 3.12% |
| 2025-05-07 | sh.600258 | 首旅酒店 | 14.71 | 14.76 | 14.37 | 14.45 | -0.67% | 2.05 | 1.23% |
| 2025-05-07 | sh.600259 | 中稀有色 | 39.33 | 39.52 | 38.08 | 38.16 | -3.46% | 8.37 | 6.43% |
| 2025-05-07 | sh.600261 | 阳光照明 | 3.06 | 3.11 | 3.04 | 3.07 | +0.63% | 0.62 | 1.46% |
| 2025-05-07 | sh.600262 | 北方股份 | 21.22 | 23.30 | 21.22 | 23.30 | +10.01% | 4.85 | 12.33% |
| 2025-05-07 | sh.600265 | *ST景谷 | 15.00 | 15.11 | 14.58 | 14.97 | +0.07% | 0.46 | 2.38% |
| 2025-05-07 | sh.600266 | 城建发展 | 4.84 | 4.98 | 4.72 | 4.75 | +0.63% | 2.08 | 2.07% |
| 2025-05-07 | sh.600267 | 海正药业 | 8.76 | 8.81 | 8.58 | 8.62 | -0.79% | 1.37 | 1.29% |
| 2025-05-07 | sh.600268 | 国电南自 | 7.70 | 7.81 | 7.59 | 7.68 | +0.51% | 1.49 | 1.90% |
| 2025-05-07 | sh.600269 | 赣粤高速 | 4.98 | 5.11 | 4.97 | 5.05 | +1.95% | 1.26 | 1.03% |
| 2025-05-07 | sh.600271 | 航天信息 | 8.63 | 8.68 | 8.50 | 8.59 | +0.59% | 1.38 | 0.87% |
| 2025-05-07 | sh.600272 | 开开实业 | 13.60 | 13.70 | 13.41 | 13.57 | +1.34% | 0.82 | 3.77% |
| 2025-05-07 | sh.600273 | 嘉化能源 | 8.19 | 8.21 | 8.11 | 8.17 | +0.47% | 1.31 | 1.10% |
| 2025-05-07 | sh.600276 | 恒瑞医药 | 51.91 | 52.06 | 50.83 | 51.32 | +1.00% | 20.44 | 0.62% |
| 2025-05-07 | sh.600278 | 东方创业 | 7.69 | 7.82 | 7.41 | 7.42 | -1.44% | 3.69 | 5.53% |
| 2025-05-07 | sh.600279 | 重庆港 | 5.34 | 5.43 | 5.30 | 5.38 | +1.31% | 1.45 | 2.26% |
| 2025-05-07 | sh.600280 | 中央商场 | 3.50 | 3.56 | 3.47 | 3.51 | +1.45% | 1.53 | 3.87% |
| 2025-05-07 | sh.600281 | 华阳新材 | 4.64 | 5.14 | 4.51 | 4.99 | +6.62% | 6.09 | 24.17% |
| 2025-05-07 | sh.600282 | 南钢股份 | 4.21 | 4.23 | 4.16 | 4.19 | -0.23% | 1.29 | 0.48% |
| 2025-05-07 | sh.600283 | 钱江水利 | 10.28 | 10.32 | 10.12 | 10.18 | -0.95% | 0.92 | 1.78% |
| 2025-05-07 | sh.600284 | 浦东建设 | 6.26 | 6.34 | 6.19 | 6.21 | -0.16% | 1.05 | 1.69% |
| 2025-05-07 | sh.600285 | 羚锐制药 | 22.49 | 22.58 | 22.25 | 22.31 | -0.04% | 0.73 | 0.56% |
| 2025-05-07 | sh.600287 | 苏豪时尚 | 4.63 | 4.67 | 4.60 | 4.62 | +0.22% | 0.15 | 0.74% |
| 2025-05-07 | sh.600288 | 大恒科技 | 8.95 | 9.16 | 8.86 | 8.99 | +0.67% | 1.07 | 2.72% |
| 2025-05-07 | sh.600289 | ST信通 | 5.81 | 5.95 | 5.64 | 5.88 | +3.70% | 0.95 | 2.88% |
| 2025-05-07 | sh.600292 | 电投水电 | 12.55 | 12.65 | 12.20 | 12.29 | -1.21% | 2.92 | 3.02% |
| 2025-05-07 | sh.600293 | 三峡新材 | 3.05 | 3.25 | 2.98 | 3.16 | +5.33% | 2.16 | 5.98% |
| 2025-05-07 | sh.600295 | 鄂尔多斯 | 8.56 | 8.60 | 8.43 | 8.47 | -0.44% | 0.93 | 0.52% |
| 2025-05-07 | sh.600298 | 安琪酵母 | 35.81 | 36.03 | 35.34 | 35.63 | 0.00% | 2.75 | 0.89% |
| 2025-05-07 | sh.600299 | 安迪苏 | 9.67 | 9.76 | 9.60 | 9.71 | +1.23% | 0.98 | 0.37% |
| 2025-05-06 | sz.302132 | 中航成飞 | 58.86 | 59.21 | 58.09 | 58.79 | +0.82% | 4.94 | 1.42% |
| 2025-05-06 | sz.301665 | 泰禾股份 | 26.40 | 27.48 | 26.40 | 27.48 | +4.40% | 2.07 | 20.84% |
| 2025-05-06 | sz.301662 | 宏工科技 | 50.76 | 51.86 | 50.55 | 51.84 | +2.56% | 1.40 | 17.09% |
| 2025-05-06 | sz.301308 | 江波龙 | 77.14 | 80.85 | 77.03 | 80.08 | +2.79% | 5.18 | 5.62% |
| 2025-05-06 | sz.301309 | 万得凯 | 23.67 | 24.09 | 23.67 | 23.97 | +1.72% | 0.32 | 5.35% |
| 2025-05-06 | sz.301310 | 鑫宏业 | 35.60 | 39.92 | 35.60 | 39.48 | +15.36% | 5.15 | 26.57% |
| 2025-05-06 | sz.301311 | 昆船智能 | 16.27 | 16.91 | 16.27 | 16.87 | +4.06% | 0.61 | 4.20% |
| 2025-05-06 | sz.301312 | 智立方 | 30.45 | 31.78 | 30.44 | 31.78 | +5.05% | 0.82 | 7.19% |
| 2025-05-06 | sz.301313 | 凡拓数创 | 21.85 | 22.33 | 21.62 | 22.31 | +3.24% | 0.51 | 3.48% |
| 2025-05-06 | sz.301314 | 科瑞思 | 35.56 | 35.99 | 35.19 | 35.83 | +2.88% | 0.26 | 4.52% |
| 2025-05-06 | sz.301315 | 威士顿 | 47.10 | 47.85 | 46.54 | 47.79 | +3.41% | 1.15 | 6.50% |
| 2025-05-06 | sz.301316 | 慧博云通 | 28.95 | 28.95 | 28.95 | 28.95 | 0.00% | 0.00 | 0.00% |
| 2025-05-06 | sz.301317 | 鑫磊股份 | 22.08 | 22.61 | 22.08 | 22.58 | +3.70% | 0.93 | 9.09% |
| 2025-05-06 | sz.301318 | 维海德 | 30.52 | 31.12 | 29.85 | 31.05 | +3.32% | 1.46 | 8.04% |
| 2025-05-06 | sz.301319 | 唯特偶 | 23.97 | 24.59 | 23.80 | 24.43 | +3.61% | 1.02 | 7.46% |
| 2025-05-06 | sz.301320 | 豪江智能 | 16.48 | 17.14 | 16.48 | 17.08 | +4.31% | 0.73 | 6.32% |
| 2025-05-06 | sz.301321 | 翰博高新 | 14.39 | 15.49 | 14.08 | 15.08 | +7.64% | 1.30 | 5.92% |
| 2025-05-06 | sz.301322 | 绿通科技 | 23.42 | 24.91 | 23.42 | 24.58 | +5.47% | 0.57 | 2.49% |
| 2025-05-06 | sz.301323 | 新莱福 | 37.32 | 38.50 | 37.32 | 38.50 | +3.67% | 0.80 | 3.09% |
| 2025-05-06 | sz.301325 | 曼恩斯特 | 52.01 | 54.10 | 52.01 | 54.08 | +4.00% | 2.12 | 6.87% |
| 2025-05-06 | sz.301326 | 捷邦科技 | 59.29 | 60.90 | 57.60 | 60.86 | +3.68% | 0.83 | 5.20% |
| 2025-05-06 | sz.301327 | 华宝新能 | 46.13 | 46.21 | 45.69 | 46.13 | +1.24% | 0.86 | 3.81% |
| 2025-05-06 | sz.301328 | 维峰电子 | 38.51 | 39.51 | 38.33 | 39.45 | +3.47% | 0.83 | 6.16% |
| 2025-05-06 | sz.301329 | 信音电子 | 18.75 | 19.06 | 18.57 | 18.98 | +2.44% | 0.39 | 3.38% |
| 2025-05-06 | sz.301330 | 熵基科技 | 23.17 | 23.65 | 23.01 | 23.57 | +2.86% | 1.20 | 5.51% |
| 2025-05-06 | sz.301331 | 恩威医药 | 25.21 | 25.45 | 24.96 | 25.27 | +1.02% | 0.36 | 4.24% |
| 2025-05-06 | sz.301332 | 德尔玛 | 9.85 | 9.97 | 9.85 | 9.97 | +1.61% | 0.49 | 1.85% |
| 2025-05-06 | sz.301333 | 诺思格 | 44.75 | 45.83 | 44.45 | 45.80 | +3.26% | 0.98 | 3.76% |
| 2025-05-06 | sz.301335 | 天元宠物 | 24.35 | 24.76 | 23.90 | 24.75 | +2.85% | 1.86 | 15.24% |
| 2025-05-06 | sz.301336 | 趣睡科技 | 69.11 | 77.69 | 65.80 | 74.71 | +10.28% | 4.76 | 25.60% |
| 2025-05-06 | sz.301337 | 亚华电子 | 26.98 | 31.15 | 26.67 | 30.15 | +13.35% | 1.97 | 17.19% |
| 2025-05-06 | sz.301338 | 凯格精机 | 35.96 | 36.58 | 35.69 | 36.58 | +3.40% | 1.26 | 10.08% |
| 2025-05-06 | sz.301339 | 通行宝 | 15.85 | 15.94 | 15.62 | 15.84 | +0.89% | 1.72 | 6.30% |
| 2025-05-06 | sz.301345 | 涛涛车业 | 59.95 | 61.30 | 59.21 | 61.29 | +3.08% | 0.73 | 4.07% |
| 2025-05-06 | sz.301348 | 蓝箭电子 | 18.91 | 19.64 | 18.91 | 19.62 | +4.56% | 1.29 | 4.29% |
| 2025-05-06 | sz.301349 | 信德新材 | 35.00 | 35.49 | 34.51 | 35.49 | +2.28% | 0.55 | 3.70% |
| 2025-05-06 | sz.301353 | 普莱得 | 22.28 | 22.75 | 22.12 | 22.65 | +2.45% | 0.39 | 5.35% |
| 2025-05-06 | sz.301355 | 南王科技 | 10.79 | 11.03 | 10.75 | 11.01 | +2.21% | 0.46 | 4.18% |
| 2025-05-06 | sz.301356 | 天振股份 | 15.38 | 16.24 | 15.38 | 16.18 | +5.20% | 0.37 | 4.26% |
| 2025-05-06 | sz.301357 | 北方长龙 | 33.36 | 34.45 | 33.00 | 34.25 | +3.13% | 1.23 | 15.40% |
| 2025-05-06 | sz.301358 | 湖南裕能 | 27.70 | 29.78 | 27.68 | 29.75 | +7.78% | 4.60 | 4.11% |
| 2025-05-06 | sz.301359 | 东南电子 | 18.99 | 19.14 | 18.76 | 19.08 | +2.10% | 0.74 | 10.55% |
| 2025-05-06 | sz.301360 | 荣旗科技 | 44.66 | 45.58 | 44.66 | 45.51 | +2.46% | 0.35 | 2.73% |
| 2025-05-06 | sz.301361 | 众智科技 | 30.31 | 31.52 | 30.31 | 31.49 | +4.18% | 0.83 | 9.17% |
| 2025-05-06 | sz.301363 | 美好医疗 | 16.88 | 17.24 | 16.80 | 17.24 | +2.71% | 0.98 | 3.65% |
| 2025-05-06 | sz.301365 | 矩阵股份 | 16.75 | 17.24 | 16.59 | 17.13 | +3.26% | 0.57 | 7.01% |
| 2025-05-06 | sz.301366 | 一博科技 | 32.67 | 33.83 | 32.30 | 33.82 | +4.89% | 1.44 | 5.58% |
| 2025-05-06 | sz.301367 | 瑞迈特 | 74.65 | 78.96 | 74.65 | 77.62 | +6.71% | 1.97 | 4.48% |
| 2025-05-06 | sz.301368 | 丰立智能 | 72.41 | 73.07 | 70.41 | 72.80 | +2.04% | 5.81 | 12.56% |
| 2025-05-06 | sz.301369 | 联动科技 | 47.47 | 48.15 | 47.04 | 48.10 | +2.89% | 0.42 | 3.62% |
| 2025-05-06 | sz.301370 | 国科恒泰 | 9.95 | 10.02 | 9.89 | 10.01 | +1.82% | 0.36 | 1.10% |
| 2025-05-06 | sz.301371 | 敷尔佳 | 23.59 | 23.89 | 23.18 | 23.89 | +1.43% | 0.51 | 2.72% |
| 2025-05-06 | sz.301372 | 科净源 | 19.22 | 20.39 | 19.00 | 19.97 | +6.51% | 1.07 | 13.11% |
| 2025-05-06 | sz.301373 | 凌玮科技 | 28.19 | 29.01 | 28.19 | 28.96 | +2.95% | 0.35 | 3.06% |
| 2025-05-06 | sz.301376 | 致欧科技 | 17.66 | 18.03 | 17.55 | 18.00 | +2.79% | 0.37 | 1.06% |
| 2025-05-06 | sz.301377 | 鼎泰高科 | 26.48 | 28.28 | 26.11 | 27.97 | +7.16% | 2.31 | 11.68% |
| 2025-05-06 | sz.301378 | 通达海 | 25.51 | 26.43 | 25.50 | 26.26 | +3.84% | 0.48 | 4.16% |
| 2025-05-06 | sz.301379 | 天山电子 | 21.23 | 21.39 | 20.88 | 21.19 | +0.23% | 1.88 | 6.91% |
| 2025-05-06 | sz.301380 | 挖金客 | 31.91 | 32.76 | 31.48 | 32.70 | +3.22% | 1.54 | 10.88% |
| 2025-05-06 | sz.301381 | 赛维时代 | 20.17 | 20.54 | 20.04 | 20.53 | +2.47% | 0.50 | 1.27% |
| 2025-05-06 | sz.301382 | 蜂助手 | 30.70 | 32.59 | 30.51 | 31.92 | +5.38% | 9.54 | 17.05% |
| 2025-05-06 | sz.301383 | 天键股份 | 37.31 | 38.43 | 37.16 | 38.39 | +3.38% | 1.24 | 4.62% |
| 2025-05-06 | sz.301386 | 未来电器 | 20.00 | 20.29 | 20.00 | 20.27 | +1.97% | 0.35 | 3.94% |
| 2025-05-06 | sz.301387 | 光大同创 | 42.53 | 42.73 | 39.20 | 40.34 | +0.35% | 5.84 | 34.20% |
| 2025-05-06 | sz.301388 | 欣灵电气 | 22.08 | 22.59 | 21.81 | 22.55 | +3.80% | 0.35 | 5.61% |
| 2025-05-06 | sz.301389 | 隆扬电子 | 19.54 | 20.40 | 19.30 | 20.39 | +5.51% | 2.34 | 14.26% |
显示 1460901 - 1461000 条，共 1,466,049 条记录