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.301157 华塑科技 45.74 47.13 45.29 46.87 +4.39% 0.62 6.39%
2025-05-06 sz.301158 德石股份 15.76 16.16 15.72 16.10 +3.47% 1.19 5.00%
2025-05-06 sz.301159 三维天地 29.20 30.97 28.88 30.83 +6.75% 0.77 5.98%
2025-05-06 sz.301160 翔楼新材 75.24 75.25 68.62 72.37 -0.92% 5.28 11.53%
2025-05-06 sz.301161 唯万密封 21.11 21.57 21.11 21.54 +2.56% 0.62 5.40%
2025-05-06 sz.301162 国能日新 51.19 54.14 51.19 53.37 +4.50% 1.53 3.34%
2025-05-06 sz.301163 宏德股份 21.59 22.35 21.59 22.35 +4.56% 0.40 3.27%
2025-05-06 sz.301165 锐捷网络 52.59 53.94 52.07 53.43 +2.25% 6.74 13.18%
2025-05-06 sz.301166 优宁维 28.00 28.75 27.62 28.44 +2.69% 0.41 3.45%
2025-05-06 sz.301167 建研设计 14.02 14.38 14.02 14.28 +2.14% 0.56 5.65%
2025-05-06 sz.301168 通灵股份 27.39 28.44 27.39 28.17 +3.26% 0.45 3.26%
2025-05-06 sz.301169 零点有数 37.20 37.99 36.82 37.94 +4.49% 0.51 1.88%
2025-05-06 sz.301170 锡南科技 24.55 25.06 24.55 25.01 +2.10% 0.41 4.81%
2025-05-06 sz.301171 易点天下 20.92 21.41 20.61 21.25 +4.33% 8.43 9.91%
2025-05-06 sz.301172 君逸数码 18.50 19.34 18.42 19.09 +3.99% 0.61 3.27%
2025-05-06 sz.301173 毓恬冠佳 44.98 46.00 44.65 46.00 +2.80% 0.44 5.65%
2025-05-06 sz.301175 中科环保 4.98 5.09 4.97 5.09 +2.92% 0.99 3.05%
2025-05-06 sz.301176 逸豪新材 16.50 17.06 16.21 16.94 +4.83% 0.52 5.53%
2025-05-06 sz.301177 迪阿股份 25.69 26.53 25.69 26.53 +3.57% 0.30 2.85%
2025-05-06 sz.301178 天亿马 33.75 36.58 33.65 35.55 +6.09% 1.55 10.02%
2025-05-06 sz.301179 泽宇智能 13.42 13.42 13.09 13.38 +2.51% 0.40 2.84%
2025-05-06 sz.301180 万祥科技 13.20 13.60 13.11 13.60 +3.34% 0.63 1.17%
2025-05-06 sz.301181 标榜股份 23.38 23.83 23.19 23.73 +1.93% 0.36 4.00%
2025-05-06 sz.301182 凯旺科技 33.30 34.68 33.30 34.48 +3.17% 1.50 11.48%
2025-05-06 sz.301183 东田微 45.14 46.15 44.90 46.15 +3.01% 1.12 5.29%
2025-05-06 sz.301185 鸥玛软件 18.04 18.12 17.85 18.07 +1.66% 0.66 2.56%
2025-05-06 sz.301186 超达装备 39.91 40.40 39.51 39.94 -0.17% 0.52 1.71%
2025-05-06 sz.301187 欧圣电气 23.00 24.47 22.91 24.46 +6.90% 2.32 14.56%
2025-05-06 sz.301188 力诺药包 17.35 17.42 16.93 17.39 +0.75% 0.58 1.46%
2025-05-06 sz.301189 奥尼电子 24.31 25.18 24.17 25.14 +4.23% 0.37 3.59%
2025-05-06 sz.301190 善水科技 19.88 20.58 19.88 20.44 +3.84% 0.66 4.56%
2025-05-06 sz.301191 菲菱科思 83.58 85.84 81.36 85.75 +4.93% 2.37 10.66%
2025-05-06 sz.301192 泰祥股份 18.91 19.35 18.79 19.32 +2.79% 0.28 2.99%
2025-05-06 sz.301193 家联科技 14.70 14.90 14.66 14.79 +0.61% 0.15 1.08%
2025-05-06 sz.301195 北路智控 33.64 34.00 33.21 34.00 +2.27% 0.78 4.61%
2025-05-06 sz.301196 唯科科技 67.42 68.28 64.91 67.32 +3.23% 5.84 12.84%
2025-05-06 sz.301197 工大科雅 15.45 15.86 15.34 15.69 +3.14% 0.45 3.51%
2025-05-06 sz.301198 喜悦智行 10.13 10.38 10.12 10.37 +4.12% 0.46 2.89%
2025-05-06 sz.301199 迈赫股份 24.65 25.10 24.40 24.97 +1.33% 1.73 10.63%
2025-05-06 sz.301200 大族数控 37.79 37.99 37.44 37.95 +1.48% 0.41 1.82%
2025-05-06 sz.301201 诚达药业 20.82 21.03 20.62 20.77 +2.29% 0.54 2.99%
2025-05-06 sz.301202 朗威股份 41.61 41.66 40.39 41.40 +3.58% 1.49 9.61%
2025-05-06 sz.301203 国泰环保 28.24 28.60 28.22 28.55 +1.02% 0.15 1.18%
2025-05-06 sz.301205 联特科技 63.80 66.69 63.69 65.86 +4.53% 2.18 4.89%
2025-05-06 sz.301206 三元生物 24.77 25.37 24.68 25.35 +2.89% 1.10 3.86%
2025-05-06 sz.301207 华兰疫苗 15.28 15.53 15.22 15.51 +2.21% 0.30 1.31%
2025-05-06 sz.301208 中亦科技 38.88 43.41 38.88 41.91 +9.69% 4.65 23.05%
2025-05-06 sz.301209 联合化学 67.24 67.55 59.26 62.09 -7.73% 6.40 29.83%
2025-05-06 sz.301210 金杨精密 48.09 52.37 47.19 51.52 +5.54% 3.89 17.67%
2025-05-06 sz.301211 亨迪药业 10.93 11.08 10.88 11.07 +2.33% 0.45 3.82%
2025-05-06 sz.301212 联盛化学 25.88 27.16 25.48 26.73 +5.63% 1.88 7.57%
2025-05-06 sz.301213 观想科技 44.38 47.50 44.38 46.70 +5.30% 1.16 4.87%
2025-05-06 sz.301215 中汽股份 5.50 5.59 5.48 5.58 +1.98% 0.47 0.63%
2025-05-06 sz.301216 万凯新材 12.95 13.44 12.87 13.38 +3.44% 1.18 3.10%
2025-05-06 sz.301217 铜冠铜箔 10.14 10.29 10.14 10.27 +1.58% 0.40 1.70%
2025-05-06 sz.301218 华是科技 19.20 19.87 19.13 19.71 +3.68% 0.62 4.53%
2025-05-06 sz.301219 腾远钴业 43.14 44.38 43.14 44.38 +3.10% 1.80 2.33%
2025-05-06 sz.301220 亚香股份 55.51 55.64 52.59 54.59 -0.51% 1.94 5.45%
2025-05-06 sz.301221 光庭信息 48.81 51.12 48.29 51.09 +6.04% 1.95 8.85%
2025-05-06 sz.301222 浙江恒威 25.55 26.17 25.55 26.13 +2.68% 0.23 3.02%
2025-05-06 sz.301223 中荣股份 16.41 16.41 16.16 16.32 0.00% 0.25 1.34%
2025-05-06 sz.301225 恒勃股份 55.21 64.77 55.21 61.68 +10.75% 4.33 24.23%
2025-05-06 sz.301226 祥明智能 27.20 28.41 26.84 28.29 +4.80% 1.70 5.58%
2025-05-06 sz.301227 森鹰窗业 17.06 17.77 17.06 17.55 +3.60% 0.38 6.34%
2025-05-06 sz.301228 实朴检测 26.75 26.88 25.81 26.00 -2.66% 1.34 4.30%
2025-05-06 sz.301229 纽泰格 18.14 18.31 17.91 18.02 +1.32% 0.59 2.99%
2025-05-06 sz.301230 泓博医药 29.59 30.57 29.04 30.45 +4.22% 2.70 11.56%
2025-05-06 sz.301231 荣信文化 27.82 28.09 26.81 27.61 +0.04% 1.10 7.46%
2025-05-06 sz.301232 飞沃科技 26.28 27.84 26.00 27.56 +6.00% 1.27 10.49%
2025-05-06 sz.301233 盛帮股份 47.84 48.99 47.84 48.54 +1.60% 0.73 7.94%
2025-05-06 sz.301234 五洲医疗 27.31 27.94 27.13 27.49 +2.13% 0.32 6.30%
2025-05-06 sz.301235 华康洁净 22.14 22.19 21.42 21.83 -0.18% 1.09 9.82%
2025-05-06 sz.301236 软通动力 58.39 61.76 57.44 60.69 +4.65% 31.52 7.73%
2025-05-06 sz.301237 和顺科技 23.57 24.25 23.57 24.22 +2.79% 0.17 1.76%
2025-05-06 sz.301238 瑞泰新材 16.65 16.96 16.61 16.95 +2.57% 1.25 3.45%
2025-05-06 sz.301239 普瑞眼科 43.41 44.44 42.65 44.02 +2.28% 0.88 2.86%
2025-05-06 sz.301246 宏源药业 13.05 13.24 13.05 13.23 +1.61% 0.36 1.68%
2025-05-06 sz.301248 杰创智能 21.78 22.18 21.67 22.07 +2.89% 2.08 9.25%
2025-05-06 sz.301251 威尔高 30.61 31.66 30.61 31.65 +4.10% 1.02 5.99%
2025-05-06 sz.301252 同星科技 23.14 24.03 22.97 24.00 +4.47% 0.93 8.28%
2025-05-06 sz.301255 通力科技 28.90 29.99 28.73 29.90 +4.08% 1.86 16.53%
2025-05-06 sz.301256 华融化学 10.62 11.31 10.56 11.18 +6.77% 2.55 4.73%
2025-05-06 sz.301257 普蕊斯 27.97 28.64 27.55 28.42 +3.82% 0.61 4.57%
2025-05-06 sz.301258 富士莱 26.92 28.64 26.92 28.54 +5.30% 1.97 20.78%
2025-05-06 sz.301259 艾布鲁 32.31 35.60 32.06 35.43 +10.55% 2.33 8.28%
2025-05-06 sz.301260 格力博 16.00 17.36 15.82 16.38 +3.80% 4.07 11.70%
2025-05-06 sz.301261 恒工精密 96.78 101.89 92.27 98.91 +4.44% 8.35 22.82%
2025-05-06 sz.301262 海看股份 23.03 23.21 22.76 23.16 +1.41% 0.44 1.51%
2025-05-06 sz.301263 泰恩康 20.51 21.28 20.37 21.24 +3.58% 1.50 2.34%
2025-05-06 sz.301265 华新科技 9.42 9.42 9.24 9.37 +1.29% 0.24 1.52%
2025-05-06 sz.301266 宇邦新材 29.90 30.88 29.90 30.88 +4.20% 0.82 6.18%
2025-05-06 sz.301267 华厦眼科 18.67 18.85 18.44 18.82 +1.59% 0.86 1.38%
2025-05-06 sz.301268 铭利达 16.65 17.77 16.40 17.63 +8.96% 1.05 3.37%
2025-05-06 sz.301269 华大九天 119.86 121.69 119.40 121.36 +1.94% 4.29 1.35%
2025-05-06 sz.301270 汉仪股份 36.98 39.83 36.79 39.38 +7.28% 2.64 9.11%
2025-05-06 sz.301272 英华特 34.88 35.86 34.54 35.84 +4.13% 0.52 4.64%
2025-05-06 sz.301273 瑞晨环保 23.38 24.81 23.38 24.29 +5.15% 0.32 3.85%
2025-05-06 sz.301275 汉朔科技 57.35 58.35 56.65 58.19 +1.67% 2.30 12.54%
2025-05-06 sz.301276 嘉曼服饰 16.82 16.92 16.66 16.80 +0.58% 0.48 6.07%
2025-05-06 sz.301277 新天地 11.36 12.09 11.36 11.97 +6.38% 2.61 21.46%
显示 1461201 - 1461300 条，共 1,466,049 条记录