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.300376 | 易事特 | 3.40 | 3.44 | 3.37 | 3.42 | +1.78% | 0.38 | 0.48% |
| 2025-05-06 | sz.300377 | 赢时胜 | 21.16 | 22.55 | 21.16 | 22.49 | +7.50% | 13.21 | 8.94% |
| 2025-05-06 | sz.300378 | 鼎捷数智 | 38.48 | 39.23 | 37.57 | 38.61 | +2.09% | 6.32 | 6.11% |
| 2025-05-06 | sz.300380 | 安硕信息 | 48.06 | 50.52 | 48.06 | 49.84 | +4.44% | 5.41 | 8.59% |
| 2025-05-06 | sz.300381 | 溢多利 | 7.18 | 7.39 | 7.18 | 7.31 | +1.93% | 0.77 | 2.14% |
| 2025-05-06 | sz.300382 | 斯莱克 | 13.98 | 15.10 | 13.56 | 15.00 | +12.02% | 6.58 | 6.98% |
| 2025-05-06 | sz.300383 | 光环新网 | 14.66 | 15.26 | 14.65 | 15.11 | +5.20% | 15.28 | 5.64% |
| 2025-05-06 | sz.300384 | 三联虹普 | 17.14 | 17.64 | 17.08 | 17.57 | +3.55% | 1.01 | 2.61% |
| 2025-05-06 | sz.300385 | ST雪浪 | 4.77 | 4.90 | 4.71 | 4.86 | +2.97% | 0.28 | 2.01% |
| 2025-05-06 | sz.300386 | 飞天诚信 | 16.30 | 17.00 | 16.16 | 17.00 | +5.59% | 4.73 | 11.41% |
| 2025-05-06 | sz.300387 | 富邦科技 | 8.14 | 8.32 | 8.12 | 8.32 | +2.82% | 0.46 | 1.93% |
| 2025-05-06 | sz.300388 | 节能国祯 | 6.66 | 6.73 | 6.66 | 6.72 | +1.47% | 0.29 | 0.63% |
| 2025-05-06 | sz.300389 | 艾比森 | 10.21 | 10.37 | 10.18 | 10.34 | +2.02% | 0.35 | 1.43% |
| 2025-05-06 | sz.300390 | 天华新能 | 17.35 | 17.86 | 17.30 | 17.86 | +3.47% | 2.09 | 1.71% |
| 2025-05-06 | sz.300393 | 中来股份 | 5.15 | 5.32 | 5.15 | 5.32 | +3.50% | 0.88 | 1.77% |
| 2025-05-06 | sz.300394 | 天孚通信 | 49.41 | 50.92 | 49.37 | 50.78 | +4.55% | 12.62 | 3.21% |
| 2025-05-06 | sz.300395 | 菲利华 | 48.01 | 49.12 | 47.50 | 48.63 | +1.08% | 3.08 | 1.24% |
| 2025-05-06 | sz.300396 | ST迪瑞 | 12.90 | 13.01 | 12.79 | 13.01 | +2.00% | 0.32 | 0.90% |
| 2025-05-06 | sz.300397 | 天和防务 | 11.43 | 11.83 | 11.43 | 11.83 | +3.68% | 2.20 | 4.64% |
| 2025-05-06 | sz.300398 | 飞凯材料 | 17.74 | 21.10 | 17.70 | 20.21 | +14.94% | 26.25 | 25.04% |
| 2025-05-06 | sz.300399 | 天利科技 | 20.32 | 21.16 | 20.17 | 21.15 | +5.48% | 2.36 | 5.74% |
| 2025-05-06 | sz.300400 | 劲拓股份 | 15.29 | 15.61 | 15.18 | 15.58 | +3.04% | 0.81 | 2.09% |
| 2025-05-06 | sz.300401 | 花园生物 | 15.12 | 15.65 | 15.12 | 15.29 | +0.92% | 3.62 | 4.40% |
| 2025-05-06 | sz.300402 | 宝色股份 | 16.72 | 17.77 | 16.72 | 17.42 | +5.80% | 3.69 | 8.66% |
| 2025-05-06 | sz.300403 | 汉宇集团 | 16.80 | 18.27 | 16.64 | 18.06 | +8.50% | 13.97 | 18.81% |
| 2025-05-06 | sz.300404 | 博济医药 | 8.15 | 8.28 | 8.12 | 8.26 | +2.48% | 0.96 | 4.21% |
| 2025-05-06 | sz.300405 | 科隆股份 | 4.89 | 5.01 | 4.88 | 4.99 | +3.31% | 0.47 | 4.30% |
| 2025-05-06 | sz.300406 | 九强生物 | 13.35 | 13.60 | 13.15 | 13.46 | +2.65% | 0.70 | 1.19% |
| 2025-05-06 | sz.300407 | 凯发电气 | 9.95 | 10.07 | 9.88 | 9.96 | +0.20% | 0.69 | 2.82% |
| 2025-05-06 | sz.300408 | 三环集团 | 34.58 | 35.02 | 33.81 | 33.88 | -0.09% | 5.17 | 0.80% |
| 2025-05-06 | sz.300409 | 道氏技术 | 14.02 | 14.31 | 13.93 | 14.30 | +3.28% | 5.12 | 5.19% |
| 2025-05-06 | sz.300410 | 正业科技 | 5.34 | 5.57 | 5.34 | 5.57 | +4.50% | 0.91 | 4.51% |
| 2025-05-06 | sz.300411 | 金盾股份 | 11.66 | 12.31 | 11.66 | 12.30 | +5.58% | 1.92 | 5.18% |
| 2025-05-06 | sz.300412 | 迦南科技 | 4.86 | 4.99 | 4.86 | 4.99 | +3.27% | 0.54 | 2.30% |
| 2025-05-06 | sz.300413 | 芒果超媒 | 22.58 | 22.94 | 22.58 | 22.93 | +1.94% | 3.72 | 1.58% |
| 2025-05-06 | sz.300414 | 中光防雷 | 7.61 | 7.84 | 7.61 | 7.84 | +3.43% | 0.33 | 1.35% |
| 2025-05-06 | sz.300415 | 伊之密 | 20.11 | 20.35 | 20.01 | 20.30 | +1.46% | 2.47 | 2.63% |
| 2025-05-06 | sz.300416 | 苏试试验 | 15.74 | 16.91 | 15.64 | 16.26 | +4.91% | 3.28 | 3.91% |
| 2025-05-06 | sz.300417 | 南华仪器 | 11.46 | 11.73 | 11.27 | 11.65 | +3.93% | 0.43 | 4.23% |
| 2025-05-06 | sz.300418 | 昆仑万维 | 32.28 | 32.84 | 31.41 | 32.79 | +2.79% | 10.58 | 2.65% |
| 2025-05-06 | sz.300419 | ST浩丰 | 4.43 | 4.51 | 4.36 | 4.50 | +3.93% | 0.67 | 4.10% |
| 2025-05-06 | sz.300420 | 五洋自控 | 3.22 | 3.34 | 3.20 | 3.33 | +4.39% | 1.59 | 4.35% |
| 2025-05-06 | sz.300421 | 力星股份 | 15.76 | 18.55 | 15.43 | 17.97 | +16.16% | 12.05 | 30.31% |
| 2025-05-06 | sz.300422 | 博世科 | 4.25 | 4.45 | 4.25 | 4.38 | +3.30% | 0.46 | 2.05% |
| 2025-05-06 | sz.300423 | 昇辉科技 | 6.81 | 8.15 | 6.81 | 7.61 | +12.08% | 2.48 | 9.73% |
| 2025-05-06 | sz.300424 | 航新科技 | 14.51 | 14.87 | 14.51 | 14.87 | +3.26% | 0.98 | 2.71% |
| 2025-05-06 | sz.300425 | 中建环能 | 4.95 | 5.02 | 4.92 | 5.02 | +1.81% | 0.44 | 1.28% |
| 2025-05-06 | sz.300426 | 华智数媒 | 9.89 | 9.98 | 9.75 | 9.96 | +0.50% | 0.70 | 1.77% |
| 2025-05-06 | sz.300427 | 红相股份 | 5.31 | 5.49 | 5.25 | 5.49 | +4.37% | 0.81 | 3.04% |
| 2025-05-06 | sz.300428 | 立中集团 | 16.62 | 17.21 | 16.60 | 17.11 | +5.50% | 1.43 | 1.50% |
| 2025-05-06 | sz.300429 | 强力新材 | 11.05 | 11.65 | 11.03 | 11.62 | +6.70% | 2.84 | 6.24% |
| 2025-05-06 | sz.300430 | *ST益通 | 16.95 | 17.46 | 16.82 | 17.38 | +6.61% | 2.83 | 6.36% |
| 2025-05-06 | sz.300432 | 富临精工 | 14.34 | 14.71 | 14.14 | 14.51 | +2.10% | 10.81 | 4.42% |
| 2025-05-06 | sz.300433 | 蓝思科技 | 20.53 | 21.09 | 20.43 | 21.04 | +3.32% | 14.05 | 1.33% |
| 2025-05-06 | sz.300434 | 金石亚药 | 7.75 | 7.92 | 7.69 | 7.92 | +2.84% | 0.63 | 2.36% |
| 2025-05-06 | sz.300435 | 中泰股份 | 13.45 | 13.87 | 13.40 | 13.73 | +2.58% | 1.56 | 3.04% |
| 2025-05-06 | sz.300436 | 广生堂 | 30.11 | 30.64 | 29.93 | 30.53 | +1.60% | 0.67 | 1.62% |
| 2025-05-06 | sz.300437 | 清水源 | 7.40 | 8.09 | 7.38 | 7.58 | +7.98% | 1.15 | 8.58% |
| 2025-05-06 | sz.300438 | 鹏辉能源 | 23.46 | 23.99 | 23.24 | 23.98 | +4.72% | 2.25 | 2.35% |
| 2025-05-06 | sz.300439 | 美康生物 | 10.06 | 10.14 | 10.04 | 10.08 | +0.89% | 0.51 | 1.70% |
| 2025-05-06 | sz.300440 | 运达科技 | 8.98 | 9.08 | 8.86 | 9.08 | +2.70% | 0.92 | 2.31% |
| 2025-05-06 | sz.300441 | 鲍斯股份 | 8.00 | 8.06 | 7.92 | 8.06 | +1.90% | 1.09 | 2.17% |
| 2025-05-06 | sz.300442 | 润泽科技 | 49.01 | 50.93 | 48.52 | 49.98 | +3.93% | 14.08 | 5.07% |
| 2025-05-06 | sz.300443 | 金雷股份 | 19.61 | 20.00 | 19.61 | 19.96 | +2.03% | 1.04 | 2.15% |
| 2025-05-06 | sz.300444 | 双杰电气 | 6.39 | 6.69 | 6.39 | 6.68 | +5.20% | 1.74 | 4.47% |
| 2025-05-06 | sz.300445 | 康斯特 | 16.64 | 17.52 | 16.64 | 17.39 | +5.05% | 0.80 | 3.24% |
| 2025-05-06 | sz.300446 | 航天智造 | 16.94 | 17.55 | 16.93 | 17.50 | +3.85% | 3.21 | 5.85% |
| 2025-05-06 | sz.300447 | 全信股份 | 13.13 | 13.53 | 13.09 | 13.49 | +2.41% | 0.84 | 3.12% |
| 2025-05-06 | sz.300448 | 浩云科技 | 6.23 | 6.42 | 6.21 | 6.40 | +3.88% | 1.05 | 3.34% |
| 2025-05-06 | sz.300449 | 汉邦高科 | 7.38 | 7.59 | 7.35 | 7.56 | +3.85% | 0.78 | 3.49% |
| 2025-05-06 | sz.300450 | 先导智能 | 19.98 | 20.20 | 19.82 | 20.16 | +1.46% | 3.27 | 1.04% |
| 2025-05-06 | sz.300451 | 创业慧康 | 5.82 | 5.94 | 5.79 | 5.88 | +3.16% | 3.58 | 3.99% |
| 2025-05-06 | sz.300452 | 山河药辅 | 11.66 | 11.80 | 11.63 | 11.80 | +1.43% | 0.64 | 2.83% |
| 2025-05-06 | sz.300453 | 三鑫医疗 | 7.72 | 7.82 | 7.66 | 7.74 | +1.78% | 0.76 | 2.65% |
| 2025-05-06 | sz.300454 | 深信服 | 99.50 | 101.50 | 97.28 | 100.54 | +2.60% | 8.42 | 3.03% |
| 2025-05-06 | sz.300455 | 航天智装 | 12.25 | 12.45 | 12.17 | 12.44 | +2.89% | 1.03 | 1.17% |
| 2025-05-06 | sz.300456 | 赛微电子 | 16.34 | 16.53 | 16.18 | 16.50 | +2.21% | 1.90 | 1.93% |
| 2025-05-06 | sz.300457 | 赢合科技 | 16.29 | 16.96 | 16.15 | 16.94 | +3.65% | 2.10 | 1.97% |
| 2025-05-06 | sz.300458 | 全志科技 | 33.56 | 34.65 | 33.35 | 34.41 | +3.31% | 18.58 | 6.71% |
| 2025-05-06 | sz.300459 | 汤姆猫 | 5.09 | 5.31 | 5.07 | 5.28 | +4.76% | 9.14 | 5.34% |
| 2025-05-06 | sz.300460 | ST惠伦 | 8.55 | 8.97 | 8.51 | 8.95 | +7.06% | 1.25 | 5.10% |
| 2025-05-06 | sz.300461 | 田中精机 | 18.87 | 19.78 | 18.87 | 19.72 | +4.95% | 0.61 | 2.75% |
| 2025-05-06 | sz.300462 | ST华铭 | 9.04 | 9.54 | 9.04 | 9.45 | +5.94% | 0.79 | 6.19% |
| 2025-05-06 | sz.300463 | 迈克生物 | 11.35 | 11.46 | 11.30 | 11.44 | +1.50% | 0.72 | 1.28% |
| 2025-05-06 | sz.300464 | 星徽股份 | 4.68 | 4.84 | 4.67 | 4.84 | +4.99% | 0.80 | 4.68% |
| 2025-05-06 | sz.300465 | 高伟达 | 14.18 | 14.81 | 14.08 | 14.81 | +6.32% | 3.83 | 5.93% |
| 2025-05-06 | sz.300466 | 赛摩智能 | 13.38 | 14.00 | 12.79 | 12.98 | -0.69% | 10.50 | 18.66% |
| 2025-05-06 | sz.300467 | 迅游科技 | 17.96 | 18.86 | 17.85 | 18.61 | +3.73% | 1.45 | 4.68% |
| 2025-05-06 | sz.300468 | 四方精创 | 19.10 | 20.25 | 19.10 | 20.25 | +6.78% | 15.52 | 14.66% |
| 2025-05-06 | sz.300469 | 信息发展 | 33.50 | 33.77 | 30.60 | 32.20 | -3.27% | 7.53 | 9.47% |
| 2025-05-06 | sz.300470 | 中密控股 | 35.02 | 36.06 | 35.02 | 35.94 | +2.44% | 1.16 | 1.61% |
| 2025-05-06 | sz.300471 | 厚普股份 | 8.90 | 9.11 | 8.80 | 9.11 | +3.76% | 0.61 | 1.83% |
| 2025-05-06 | sz.300472 | *ST新元 | 2.98 | 3.36 | 2.57 | 3.14 | +0.64% | 2.07 | 29.29% |
| 2025-05-06 | sz.300473 | 德尔股份 | 27.55 | 27.98 | 27.09 | 27.94 | +3.37% | 2.00 | 4.82% |
| 2025-05-06 | sz.300474 | 景嘉微 | 69.94 | 70.92 | 69.08 | 70.56 | +2.01% | 5.90 | 2.45% |
| 2025-05-06 | sz.300475 | 香农芯创 | 31.59 | 32.71 | 31.27 | 32.48 | +6.16% | 8.48 | 5.95% |
| 2025-05-06 | sz.300476 | 胜宏科技 | 74.29 | 78.69 | 73.86 | 78.64 | +8.20% | 44.65 | 6.78% |
| 2025-05-06 | sz.300477 | ST合纵 | 1.64 | 1.77 | 1.63 | 1.75 | +4.17% | 1.47 | 9.25% |
| 2025-05-06 | sz.300478 | 杭州高新 | 12.15 | 12.57 | 11.91 | 12.43 | +4.37% | 0.63 | 4.03% |
| 2025-05-06 | sz.300479 | 神思电子 | 19.99 | 20.25 | 19.81 | 20.14 | +2.44% | 1.57 | 3.97% |
显示 1461801 - 1461900 条，共 1,466,049 条记录