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.301628 强达电路 77.27 79.30 77.14 79.30 +3.49% 0.99 6.69%
2025-05-06 sz.301629 矽电股份 178.52 183.41 176.16 181.62 +2.07% 3.79 20.09%
2025-05-06 sz.301631 壹连科技 77.61 78.52 76.76 78.26 +2.39% 0.66 4.63%
2025-05-06 sz.301633 港迪技术 67.09 68.34 66.89 68.26 +2.95% 0.44 4.57%
2025-05-06 sz.301658 首航新能 27.91 28.82 27.89 28.78 +3.36% 1.93 17.48%
2025-05-06 sz.301045 天禄科技 20.64 21.02 20.56 20.97 +2.24% 0.32 2.30%
2025-05-06 sz.301046 能辉科技 18.27 18.76 18.18 18.73 +3.93% 0.30 1.41%
2025-05-06 sz.301047 义翘神州 56.81 57.25 56.53 57.25 +1.39% 0.35 0.48%
2025-05-06 sz.301048 金鹰重工 9.12 9.31 9.11 9.31 +2.52% 0.61 1.23%
2025-05-06 sz.301049 超越科技 21.40 22.14 21.40 22.11 +3.46% 0.30 3.23%
2025-05-06 sz.301050 雷电微力 44.18 44.89 44.16 44.87 +2.19% 2.17 2.32%
2025-05-06 sz.301051 信濠光电 17.54 18.02 17.54 18.01 +3.34% 0.35 1.20%
2025-05-06 sz.301052 果麦文化 35.31 37.72 34.74 36.99 +5.79% 4.26 14.58%
2025-05-06 sz.301053 远信工业 24.75 24.95 24.63 24.87 +1.95% 0.38 2.01%
2025-05-06 sz.301055 张小泉 16.43 16.69 16.11 16.58 +0.60% 0.48 1.86%
2025-05-06 sz.301056 森赫股份 8.20 8.53 8.20 8.51 +4.28% 0.43 2.75%
2025-05-06 sz.301057 汇隆新材 14.58 14.82 14.51 14.79 +2.04% 0.46 3.72%
2025-05-06 sz.301058 中粮科工 10.47 10.75 10.46 10.75 +3.71% 1.84 3.34%
2025-05-06 sz.301059 金三江 10.36 10.58 10.36 10.55 +2.10% 0.24 1.10%
2025-05-06 sz.301060 兰卫医学 9.00 9.07 8.92 9.06 +1.43% 0.39 1.20%
2025-05-06 sz.301061 匠心家居 54.35 55.15 52.45 54.41 +2.40% 1.14 1.44%
2025-05-06 sz.301062 上海艾录 7.93 8.16 7.93 8.14 +3.26% 0.63 2.46%
2025-05-06 sz.301063 海锅股份 24.67 26.06 24.56 25.75 +6.28% 1.63 7.49%
2025-05-06 sz.301065 本立科技 20.16 21.00 20.16 20.97 +4.24% 0.76 4.22%
2025-05-06 sz.301066 万事利 14.86 15.27 14.85 14.99 +2.31% 1.92 6.77%
2025-05-06 sz.301067 显盈科技 27.02 27.77 26.78 27.60 +2.10% 1.05 5.98%
2025-05-06 sz.301068 大地海洋 28.20 28.44 27.72 28.29 +1.98% 0.23 0.81%
2025-05-06 sz.301069 凯盛新材 16.67 17.15 15.95 17.03 +2.59% 3.77 5.79%
2025-05-06 sz.301070 开勒股份 40.28 40.90 38.92 40.06 +1.30% 0.82 3.48%
2025-05-06 sz.301071 力量钻石 27.55 28.19 27.45 28.16 +3.28% 0.79 1.45%
2025-05-06 sz.301072 中捷精工 19.98 20.43 19.78 20.43 +4.77% 0.34 2.54%
2025-05-06 sz.301073 君亭酒店 21.52 21.72 21.25 21.72 +0.83% 1.90 4.92%
2025-05-06 sz.301075 多瑞医药 22.50 23.10 22.30 22.91 +4.14% 0.53 2.92%
2025-05-06 sz.301076 新瀚新材 29.83 30.61 28.37 30.61 +2.25% 10.30 31.58%
2025-05-06 sz.301077 星华新材 21.06 21.58 20.93 21.56 +3.20% 1.67 7.98%
2025-05-06 sz.301078 孩子王 12.84 13.16 12.81 13.04 +2.99% 5.95 3.63%
2025-05-06 sz.301079 邵阳液压 27.48 28.27 27.16 28.20 +2.10% 6.10 31.47%
2025-05-06 sz.301080 百普赛斯 34.46 34.57 33.62 33.87 -0.50% 0.84 1.95%
2025-05-06 sz.301081 严牌股份 9.59 9.72 9.54 9.63 +2.06% 0.26 1.32%
2025-05-06 sz.301082 久盛电气 10.68 12.59 10.67 12.59 +19.97% 3.16 9.51%
2025-05-06 sz.301083 百胜智能 14.11 14.52 14.11 14.52 +3.91% 0.48 3.91%
2025-05-06 sz.301085 亚康股份 62.02 64.75 61.95 64.08 +4.70% 4.80 12.80%
2025-05-06 sz.301086 鸿富瀚 41.42 42.31 41.42 42.22 +2.60% 0.43 2.14%
2025-05-06 sz.301087 可孚医疗 31.41 31.45 30.96 31.34 +0.39% 0.55 0.85%
2025-05-06 sz.301088 戎美股份 12.43 12.55 12.41 12.50 +1.48% 0.23 0.93%
2025-05-06 sz.301089 拓新药业 25.24 25.68 25.12 25.67 +2.64% 0.70 3.02%
2025-05-06 sz.301090 华润材料 7.14 7.35 7.13 7.34 +3.53% 0.45 0.42%
2025-05-06 sz.301091 深城交 26.10 27.24 26.10 27.16 +4.43% 2.60 1.83%
2025-05-06 sz.301092 争光股份 26.23 29.02 26.07 27.67 +7.31% 1.69 10.10%
2025-05-06 sz.301093 华兰股份 21.13 21.75 21.13 21.55 +1.88% 0.52 2.09%
2025-05-06 sz.301095 广立微 49.30 50.44 49.30 50.37 +2.64% 1.27 2.34%
2025-05-06 sz.301096 百诚医药 34.70 35.56 34.20 34.85 +0.43% 1.13 4.65%
2025-05-06 sz.301097 天益医疗 35.80 36.09 35.53 35.96 +1.50% 0.19 2.82%
2025-05-06 sz.301098 金埔园林 8.43 8.61 8.43 8.52 +2.15% 0.45 3.48%
2025-05-06 sz.301099 雅创电子 35.60 37.40 35.60 37.23 +4.45% 2.71 8.13%
2025-05-06 sz.301100 风光股份 16.05 16.28 16.04 16.23 +1.25% 0.24 2.99%
2025-05-06 sz.301101 明月镜片 52.09 52.67 50.11 52.64 +2.48% 4.97 4.98%
2025-05-06 sz.301102 兆讯传媒 10.09 10.22 9.98 10.16 +1.90% 0.37 3.57%
2025-05-06 sz.301103 何氏眼科 19.75 20.33 19.75 20.25 +2.72% 0.61 3.63%
2025-05-06 sz.301105 鸿铭股份 32.10 32.74 31.67 32.33 +3.29% 0.39 7.42%
2025-05-06 sz.301106 骏成科技 27.53 28.13 27.53 28.13 +2.66% 0.24 2.93%
2025-05-06 sz.301107 瑜欣电子 24.52 25.02 24.38 24.85 +2.11% 0.82 10.87%
2025-05-06 sz.301108 洁雅股份 19.43 19.80 19.43 19.74 +1.87% 0.41 4.29%
2025-05-06 sz.301109 军信股份 14.49 14.69 14.41 14.67 +2.84% 1.36 6.50%
2025-05-06 sz.301110 青木科技 48.37 48.89 47.62 48.78 +1.97% 1.71 7.19%
2025-05-06 sz.301111 粤万年青 14.62 14.62 14.28 14.49 +1.54% 0.24 1.02%
2025-05-06 sz.301112 信邦智能 31.43 31.43 31.43 31.43 0.00% 0.00 0.00%
2025-05-06 sz.301113 雅艺科技 18.89 20.37 18.56 20.17 +7.32% 0.59 5.48%
2025-05-06 sz.301115 联检科技 13.42 13.64 13.42 13.64 +1.60% 0.20 1.35%
2025-05-06 sz.301116 益客食品 10.65 10.92 10.62 10.92 +3.00% 0.79 1.62%
2025-05-06 sz.301117 佳缘科技 17.85 18.93 17.77 18.92 +9.09% 2.19 14.92%
2025-05-06 sz.301118 恒光股份 19.83 20.47 19.83 20.47 +4.95% 0.82 3.88%
2025-05-06 sz.301119 正强股份 40.38 41.99 40.19 41.12 +1.91% 1.90 5.38%
2025-05-06 sz.301120 新特电气 8.86 9.30 8.83 9.30 +5.78% 1.00 5.01%
2025-05-06 sz.301121 紫建电子 36.39 36.84 35.84 36.83 +3.22% 1.00 5.39%
2025-05-06 sz.301122 采纳股份 19.02 19.47 18.83 19.31 +2.62% 0.38 2.87%
2025-05-06 sz.301123 奕东电子 19.47 22.41 18.71 22.41 +19.98% 2.35 12.22%
2025-05-06 sz.301125 腾亚精工 12.01 12.45 12.01 12.42 +4.01% 0.49 6.70%
2025-05-06 sz.301126 达嘉维康 10.22 10.40 10.22 10.38 +2.45% 0.39 2.71%
2025-05-06 sz.301127 武汉天源 16.39 16.48 16.16 16.33 +0.86% 1.59 2.25%
2025-05-06 sz.301128 强瑞技术 51.09 53.95 50.29 53.46 +5.74% 3.36 15.92%
2025-05-06 sz.301129 瑞纳智能 20.49 21.46 20.49 21.38 +4.20% 0.81 10.55%
2025-05-06 sz.301130 西点药业 26.23 26.30 26.04 26.27 +1.18% 0.21 1.36%
2025-05-06 sz.301131 聚赛龙 44.05 45.91 42.93 45.91 +6.21% 3.94 28.40%
2025-05-06 sz.301132 满坤科技 25.30 26.33 25.29 26.19 +3.71% 0.70 5.78%
2025-05-06 sz.301133 金钟股份 22.29 22.39 22.11 22.36 +2.18% 0.27 1.26%
2025-05-06 sz.301135 瑞德智能 24.10 24.54 24.09 24.54 +2.73% 0.44 3.18%
2025-05-06 sz.301136 招标股份 10.87 11.12 10.86 11.12 +2.68% 0.38 1.25%
2025-05-06 sz.301137 哈焊华通 19.90 22.61 19.90 22.25 +14.23% 3.79 17.07%
2025-05-06 sz.301138 华研精机 28.41 28.84 28.41 28.83 +1.95% 0.42 2.10%
2025-05-06 sz.301139 *ST元道 27.50 28.52 27.22 28.49 +6.02% 2.08 10.92%
2025-05-06 sz.301141 中科磁业 36.92 38.86 36.92 38.86 +7.04% 2.08 12.22%
2025-05-06 sz.301148 嘉戎技术 18.85 19.18 18.73 18.92 +0.52% 0.53 7.16%
2025-05-06 sz.301149 隆华新材 10.61 10.79 10.53 10.77 +2.06% 0.88 3.13%
2025-05-06 sz.301150 中一科技 15.22 15.57 15.22 15.51 +1.89% 0.36 1.94%
2025-05-06 sz.301151 冠龙节能 15.01 15.28 15.01 15.24 +1.51% 0.68 7.88%
2025-05-06 sz.301152 天力锂能 22.22 22.64 21.93 22.64 +3.19% 0.54 3.46%
2025-05-06 sz.301153 中科江南 22.98 24.43 22.98 24.33 +6.79% 1.72 3.40%
2025-05-06 sz.301155 海力风电 60.82 62.10 60.34 61.89 +3.18% 1.03 1.37%
2025-05-06 sz.301156 美农生物 19.09 19.64 18.98 19.64 +3.94% 1.03 8.06%
显示 1461101 - 1461200 条，共 1,466,049 条记录