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.301390 经纬股份 32.63 33.56 32.63 33.48 +3.04% 0.29 3.02%
2025-05-06 sz.301391 卡莱特 34.75 35.55 34.75 35.53 +2.18% 0.29 1.69%
2025-05-06 sz.301392 汇成真空 126.61 126.65 120.53 123.69 -0.74% 2.21 7.98%
2025-05-06 sz.301393 昊帆生物 46.86 48.59 46.48 48.07 +2.58% 1.31 6.75%
2025-05-06 sz.301395 仁信新材 10.36 10.50 10.36 10.50 +2.01% 0.39 2.84%
2025-05-06 sz.301396 宏景科技 61.54 64.69 59.99 61.02 +0.79% 13.43 30.95%
2025-05-06 sz.301397 溯联股份 27.49 27.89 26.76 27.85 +2.04% 1.12 5.63%
2025-05-06 sz.301398 星源卓镁 37.65 38.50 36.81 38.49 +2.43% 1.12 8.74%
2025-05-06 sz.301399 英特科技 16.13 16.20 15.79 16.17 +3.49% 0.35 3.99%
2025-05-06 sz.301408 华人健康 11.47 11.53 11.28 11.50 +1.13% 0.58 3.35%
2025-05-06 sz.301413 安培龙 96.63 97.21 94.64 96.57 +0.49% 2.56 5.05%
2025-05-06 sz.301418 协昌科技 31.92 32.54 31.92 32.54 +2.49% 0.28 2.95%
2025-05-06 sz.301419 阿莱德 25.57 26.12 25.36 25.94 +2.69% 0.74 6.95%
2025-05-06 sz.301421 波长光电 49.98 51.18 49.60 51.07 +2.12% 1.80 7.65%
2025-05-06 sz.301428 世纪恒通 37.10 38.17 36.90 37.99 +4.27% 1.55 6.74%
2025-05-06 sz.301429 森泰股份 16.48 16.93 16.48 16.92 +3.31% 0.27 3.67%
2025-05-06 sz.301439 泓淋电力 14.25 14.88 14.23 14.82 +4.67% 0.92 3.37%
2025-05-06 sz.301446 福事特 21.60 22.27 21.25 22.12 +3.48% 0.36 5.12%
2025-05-06 sz.301448 开创电气 19.99 20.61 19.93 20.61 +4.63% 0.51 5.17%
2025-05-06 sz.301456 盘古智能 22.22 22.73 22.22 22.67 +2.19% 0.27 1.99%
2025-05-06 sz.301458 钧崴电子 30.76 31.25 30.40 31.19 +3.36% 1.22 6.44%
2025-05-06 sz.301459 丰茂股份 38.29 40.09 38.26 40.09 +5.08% 1.09 10.66%
2025-05-06 sz.301468 博盈特焊 20.82 21.19 20.82 21.15 +1.71% 0.20 1.19%
2025-05-06 sz.301469 恒达新材 23.43 23.90 23.43 23.90 +2.06% 0.19 1.69%
2025-05-06 sz.301479 弘景光电 96.21 100.23 96.21 99.99 +1.51% 4.42 22.37%
2025-05-06 sz.301486 致尚科技 61.59 65.00 60.48 64.36 +7.91% 7.81 15.64%
2025-05-06 sz.301487 盟固利 17.90 18.83 17.90 18.78 +5.62% 1.92 3.82%
2025-05-06 sz.301488 豪恩汽电 60.18 62.54 59.71 61.84 +2.87% 1.08 7.50%
2025-05-06 sz.301489 思泉新材 43.42 44.77 43.10 44.47 +3.14% 1.08 5.11%
2025-05-06 sz.301498 乖宝宠物 107.41 108.37 104.06 104.81 -2.95% 4.94 2.61%
2025-05-06 sz.301499 维科精密 23.79 24.32 23.79 24.27 +2.05% 0.48 5.75%
2025-05-06 sz.301500 飞南资源 13.55 13.83 13.46 13.83 +3.29% 0.46 2.34%
2025-05-06 sz.301501 恒鑫生活 35.66 37.92 35.43 37.36 +6.01% 2.95 22.69%
2025-05-06 sz.301502 华阳智能 35.86 37.02 35.86 37.02 +4.07% 0.42 4.66%
2025-05-06 sz.301503 智迪科技 36.25 37.50 36.25 37.22 +2.94% 0.54 4.39%
2025-05-06 sz.301505 苏州规划 16.89 17.17 16.80 17.13 +2.18% 0.42 3.25%
2025-05-06 sz.301507 民生健康 13.00 13.15 12.90 13.08 +1.31% 0.83 5.75%
2025-05-06 sz.301508 中机认检 30.49 31.09 30.49 31.08 +2.16% 0.66 3.58%
2025-05-06 sz.301509 金凯生科 30.21 35.54 29.88 35.54 +20.01% 4.97 26.37%
2025-05-06 sz.301510 固高科技 35.09 35.74 34.66 35.70 +2.26% 3.49 3.54%
2025-05-06 sz.301511 德福科技 14.02 14.45 14.02 14.40 +2.86% 1.31 2.44%
2025-05-06 sz.301512 智信精密 37.45 38.85 37.45 38.69 +3.72% 0.42 4.42%
2025-05-06 sz.301515 港通医疗 18.36 18.49 18.24 18.49 +1.42% 0.21 1.75%
2025-05-06 sz.301516 中远通 14.36 14.98 14.30 14.90 +4.93% 0.59 5.71%
2025-05-06 sz.301517 陕西华达 33.69 35.44 33.69 35.32 +4.87% 1.29 6.24%
2025-05-06 sz.301518 长华化学 18.95 19.77 18.77 19.62 +3.07% 1.85 17.67%
2025-05-06 sz.301519 舜禹股份 12.63 12.76 12.57 12.76 +1.74% 0.22 2.21%
2025-05-06 sz.301520 万邦医药 36.83 38.00 36.80 37.79 +2.97% 0.54 6.46%
2025-05-06 sz.301522 上大股份 31.74 32.99 31.66 32.98 +5.30% 1.33 5.53%
2025-05-06 sz.301525 儒竞科技 78.41 88.15 78.41 86.50 +14.37% 3.64 8.72%
2025-05-06 sz.301526 国际复材 3.69 3.84 3.67 3.82 +4.37% 1.94 3.67%
2025-05-06 sz.301528 多浦乐 44.17 46.62 43.89 46.07 +5.53% 0.76 5.23%
2025-05-06 sz.301529 福赛科技 28.68 29.55 28.68 29.55 +3.43% 0.47 3.50%
2025-05-06 sz.301533 威马农机 29.85 31.03 29.84 30.78 +3.94% 0.59 6.76%
2025-05-06 sz.301535 浙江华远 18.49 19.66 18.41 19.57 +6.92% 3.82 32.81%
2025-05-06 sz.301536 星宸科技 58.98 60.40 58.98 59.90 +2.66% 4.82 4.32%
2025-05-06 sz.301538 骏鼎达 48.19 50.10 48.19 49.84 +3.43% 0.58 3.76%
2025-05-06 sz.301539 宏鑫科技 18.26 19.22 18.26 19.01 +4.31% 0.50 3.50%
2025-05-06 sz.301548 崇德科技 48.13 48.34 47.12 48.34 +1.71% 1.31 10.33%
2025-05-06 sz.301550 斯菱智驱 57.77 58.87 55.92 58.10 +3.20% 6.56 8.03%
2025-05-06 sz.301551 无线传媒 47.06 48.05 46.75 47.91 +2.18% 0.83 4.54%
2025-05-06 sz.301552 科力装备 35.23 36.01 35.23 36.01 +2.73% 0.44 5.91%
2025-05-06 sz.301555 惠柏新材 23.40 24.94 23.27 24.47 +4.81% 1.01 8.66%
2025-05-06 sz.301556 托普云农 85.42 87.58 85.20 87.44 +3.18% 1.16 6.83%
2025-05-06 sz.301557 常友科技 71.56 72.93 71.56 72.93 +2.49% 0.48 5.86%
2025-05-06 sz.301558 三态股份 8.18 8.52 8.18 8.52 +5.32% 2.65 14.40%
2025-05-06 sz.301559 中集环科 14.08 14.34 14.02 14.33 +2.23% 0.32 2.47%
2025-05-06 sz.301560 众捷汽车 39.91 41.15 38.81 40.81 +5.99% 4.76 51.59%
2025-05-06 sz.301565 中仑新材 19.81 20.38 19.81 20.38 +3.09% 0.62 5.11%
2025-05-06 sz.301566 达利凯普 15.49 15.85 15.47 15.85 +3.71% 1.73 5.18%
2025-05-06 sz.301567 贝隆精密 37.20 37.92 36.83 37.87 +2.98% 0.31 3.80%
2025-05-06 sz.301568 思泰克 33.26 34.03 33.15 33.96 +3.41% 0.95 5.82%
2025-05-06 sz.301571 国科天成 44.19 44.61 43.66 44.41 +0.68% 0.85 5.33%
2025-05-06 sz.301577 美信科技 51.11 52.84 51.11 52.70 +3.17% 0.34 3.40%
2025-05-06 sz.301578 辰奕智能 34.15 36.12 33.76 35.40 +4.35% 0.58 7.03%
2025-05-06 sz.301580 爱迪特 36.50 37.30 36.50 37.29 +2.17% 0.46 4.58%
2025-05-06 sz.301581 黄山谷捷 49.05 50.37 49.05 50.37 +3.36% 0.65 6.42%
2025-05-06 sz.301585 蓝宇股份 32.78 33.77 32.62 33.77 +3.58% 0.66 7.94%
2025-05-06 sz.301586 佳力奇 45.94 47.31 45.94 47.31 +3.13% 0.37 3.79%
2025-05-06 sz.301587 中瑞股份 20.42 20.71 20.24 20.69 +2.82% 0.27 1.75%
2025-05-06 sz.301588 美新科技 17.11 17.26 17.05 17.23 +2.30% 0.27 2.12%
2025-05-06 sz.301589 诺瓦星云 139.61 142.18 139.53 142.06 +2.39% 0.60 1.23%
2025-05-06 sz.301591 肯特股份 40.06 40.57 38.76 40.37 +2.38% 2.62 19.20%
2025-05-06 sz.301592 六九一二 129.84 133.67 129.84 132.68 +2.54% 1.08 4.63%
2025-05-06 sz.301596 瑞迪智驱 88.83 91.98 87.06 90.80 +3.60% 2.50 14.39%
2025-05-06 sz.301598 博科测试 58.89 60.07 58.81 60.03 +2.31% 0.54 5.93%
2025-05-06 sz.301600 慧翰股份 109.07 111.62 108.65 110.81 +2.11% 2.26 7.68%
2025-05-06 sz.301601 惠通科技 34.15 34.78 33.65 34.75 +3.28% 1.30 12.53%
2025-05-06 sz.301602 超研股份 24.65 25.04 24.40 25.02 +2.70% 0.92 6.77%
2025-05-06 sz.301603 乔锋智能 50.74 52.79 50.10 52.24 +3.76% 2.15 17.28%
2025-05-06 sz.301606 绿联科技 38.83 39.30 38.38 39.02 +0.89% 1.15 8.86%
2025-05-06 sz.301607 富特科技 31.47 32.77 31.26 32.74 +5.14% 1.07 10.02%
2025-05-06 sz.301608 博实结 77.20 80.15 76.32 79.93 +4.87% 1.32 9.32%
2025-05-06 sz.301611 珂玛科技 56.20 57.52 56.08 57.39 +2.35% 1.39 4.06%
2025-05-06 sz.301613 新铝时代 46.03 47.03 45.74 47.03 +3.48% 2.56 15.14%
2025-05-06 sz.301616 浙江华业 42.30 43.85 42.20 43.65 +3.92% 1.59 18.26%
2025-05-06 sz.301617 博苑新材 34.97 35.99 34.90 35.99 +3.60% 0.65 5.67%
2025-05-06 sz.301618 长联科技 57.75 58.66 57.18 58.58 +2.47% 1.02 7.79%
2025-05-06 sz.301622 英思特 67.79 69.69 67.40 69.69 +5.04% 2.60 13.67%
2025-05-06 sz.301626 苏州天脉 70.54 72.41 69.96 72.38 +3.71% 1.59 8.48%
显示 1461001 - 1461100 条，共 1,466,049 条记录