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.300107 | 建新股份 | 7.79 | 8.04 | 7.73 | 8.02 | +3.61% | 1.33 | 4.80% |
| 2025-05-06 | sz.300109 | 新开源 | 14.66 | 15.61 | 14.66 | 15.42 | +5.39% | 2.03 | 2.92% |
| 2025-05-06 | sz.300110 | 华仁药业 | 2.92 | 2.99 | 2.92 | 2.99 | +3.10% | 0.57 | 1.62% |
| 2025-05-06 | sz.300111 | 向日葵 | 3.03 | 3.03 | 2.94 | 2.97 | +0.68% | 0.47 | 1.24% |
| 2025-05-06 | sz.300112 | 万讯自控 | 8.10 | 8.31 | 8.08 | 8.28 | +3.50% | 0.46 | 2.38% |
| 2025-05-06 | sz.300113 | 顺网科技 | 18.74 | 19.34 | 18.67 | 19.23 | +3.32% | 4.93 | 4.97% |
| 2025-05-06 | sz.300115 | 长盈精密 | 21.63 | 21.94 | 21.46 | 21.93 | +2.56% | 17.31 | 5.85% |
| 2025-05-06 | sz.300118 | 东方日升 | 8.93 | 9.31 | 8.88 | 9.31 | +5.20% | 1.83 | 2.16% |
| 2025-05-06 | sz.300119 | 瑞普生物 | 20.28 | 20.32 | 19.62 | 20.08 | -0.44% | 2.75 | 4.08% |
| 2025-05-06 | sz.300120 | 经纬辉开 | 7.93 | 8.07 | 7.90 | 8.07 | +2.54% | 1.00 | 2.36% |
| 2025-05-06 | sz.300121 | 阳谷华泰 | 11.42 | 11.93 | 11.42 | 11.87 | +3.99% | 1.24 | 2.41% |
| 2025-05-06 | sz.300122 | 智飞生物 | 19.04 | 19.53 | 19.00 | 19.50 | +3.50% | 4.87 | 1.78% |
| 2025-05-06 | sz.300123 | ST亚光 | 5.59 | 5.72 | 5.59 | 5.71 | +2.70% | 1.18 | 2.07% |
| 2025-05-06 | sz.300124 | 汇川技术 | 71.85 | 71.87 | 70.06 | 71.34 | +0.28% | 20.52 | 1.20% |
| 2025-05-06 | sz.300125 | *ST聆达 | 5.30 | 5.67 | 5.29 | 5.46 | +1.47% | 1.22 | 6.57% |
| 2025-05-06 | sz.300126 | 锐奇股份 | 6.79 | 6.92 | 6.68 | 6.90 | +3.14% | 0.52 | 3.62% |
| 2025-05-06 | sz.300127 | 银河磁体 | 24.66 | 26.56 | 24.63 | 26.07 | +7.66% | 6.13 | 10.13% |
| 2025-05-06 | sz.300128 | 锦富技术 | 5.15 | 5.73 | 5.15 | 5.65 | +11.22% | 4.25 | 6.00% |
| 2025-05-06 | sz.300129 | 泰胜风能 | 6.34 | 6.47 | 6.32 | 6.47 | +2.68% | 0.68 | 1.58% |
| 2025-05-06 | sz.300130 | 新国都 | 21.94 | 23.46 | 21.94 | 23.21 | +6.84% | 10.01 | 9.94% |
| 2025-05-06 | sz.300131 | 英唐智控 | 7.00 | 7.14 | 6.96 | 7.14 | +3.18% | 1.83 | 2.48% |
| 2025-05-06 | sz.300132 | 青松股份 | 5.36 | 5.47 | 5.34 | 5.37 | +0.19% | 0.71 | 2.59% |
| 2025-05-06 | sz.300133 | 华策影视 | 7.24 | 7.34 | 7.15 | 7.34 | +2.08% | 5.19 | 4.39% |
| 2025-05-06 | sz.300134 | 大富科技 | 11.28 | 11.64 | 11.23 | 11.64 | +4.39% | 1.99 | 2.49% |
| 2025-05-06 | sz.300135 | 宝利国际 | 3.78 | 3.87 | 3.78 | 3.86 | +2.11% | 0.51 | 1.43% |
| 2025-05-06 | sz.300136 | 信维通信 | 20.01 | 20.70 | 20.00 | 20.70 | +4.32% | 4.41 | 2.61% |
| 2025-05-06 | sz.300137 | 先河环保 | 5.67 | 5.73 | 5.58 | 5.71 | +2.70% | 0.23 | 0.78% |
| 2025-05-06 | sz.300138 | 晨光生物 | 10.74 | 11.05 | 10.69 | 11.05 | +3.61% | 1.89 | 4.31% |
| 2025-05-06 | sz.300139 | 晓程科技 | 17.79 | 18.50 | 17.71 | 18.36 | +7.06% | 10.24 | 24.19% |
| 2025-05-06 | sz.300140 | 节能环境 | 5.54 | 5.62 | 5.49 | 5.62 | +2.50% | 0.55 | 0.95% |
| 2025-05-06 | sz.300141 | 和顺电气 | 8.60 | 8.70 | 8.49 | 8.66 | +2.61% | 0.41 | 1.88% |
| 2025-05-06 | sz.300142 | 沃森生物 | 10.03 | 10.25 | 10.00 | 10.23 | +2.70% | 2.05 | 1.29% |
| 2025-05-06 | sz.300143 | 盈康生命 | 9.50 | 9.58 | 9.38 | 9.56 | +1.92% | 0.67 | 1.10% |
| 2025-05-06 | sz.300144 | 宋城演艺 | 9.21 | 9.21 | 9.05 | 9.13 | 0.00% | 4.13 | 1.88% |
| 2025-05-06 | sz.300145 | 南方泵业 | 3.51 | 3.58 | 3.49 | 3.58 | +3.17% | 1.81 | 2.69% |
| 2025-05-06 | sz.300146 | 汤臣倍健 | 10.57 | 10.66 | 10.56 | 10.66 | +1.09% | 1.01 | 0.81% |
| 2025-05-06 | sz.300147 | *ST香雪 | 6.24 | 6.30 | 6.13 | 6.21 | +0.81% | 1.26 | 3.10% |
| 2025-05-06 | sz.300148 | 天舟文化 | 4.63 | 4.75 | 4.57 | 4.75 | +3.04% | 2.99 | 7.99% |
| 2025-05-06 | sz.300149 | 睿智医药 | 5.93 | 6.18 | 5.92 | 6.15 | +4.06% | 0.79 | 2.62% |
| 2025-05-06 | sz.300150 | 世纪瑞尔 | 4.51 | 4.67 | 4.51 | 4.67 | +4.24% | 0.62 | 2.61% |
| 2025-05-06 | sz.300151 | 昌红科技 | 12.74 | 13.16 | 12.73 | 13.16 | +4.25% | 1.10 | 2.28% |
| 2025-05-06 | sz.300152 | *ST动力 | 2.29 | 2.29 | 2.29 | 2.29 | -19.93% | 0.81 | 4.95% |
| 2025-05-06 | sz.300153 | 科泰电源 | 30.85 | 32.50 | 30.85 | 32.48 | +9.32% | 16.38 | 16.17% |
| 2025-05-06 | sz.300154 | 瑞凌股份 | 9.43 | 9.79 | 9.42 | 9.78 | +4.17% | 0.94 | 3.02% |
| 2025-05-06 | sz.300155 | 安居宝 | 4.40 | 4.51 | 4.37 | 4.51 | +4.16% | 0.74 | 5.04% |
| 2025-05-06 | sz.300157 | 新锦动力 | 3.44 | 3.69 | 3.40 | 3.68 | +6.98% | 4.05 | 15.98% |
| 2025-05-06 | sz.300158 | 振东制药 | 3.83 | 3.88 | 3.82 | 3.88 | +1.84% | 0.48 | 1.23% |
| 2025-05-06 | sz.300159 | *ST新研 | 1.51 | 1.57 | 1.51 | 1.55 | +2.81% | 0.97 | 3.64% |
| 2025-05-06 | sz.300160 | 秀强股份 | 5.26 | 5.43 | 5.26 | 5.43 | +3.75% | 0.71 | 1.70% |
| 2025-05-06 | sz.300161 | 华中数控 | 27.38 | 28.00 | 27.38 | 28.00 | +2.26% | 1.11 | 2.05% |
| 2025-05-06 | sz.300162 | 雷曼光电 | 6.59 | 6.79 | 6.53 | 6.73 | +3.22% | 0.68 | 2.95% |
| 2025-05-06 | sz.300163 | 先锋新材 | 3.20 | 3.45 | 3.10 | 3.42 | +7.55% | 0.94 | 6.78% |
| 2025-05-06 | sz.300164 | 通源石油 | 3.84 | 3.93 | 3.84 | 3.93 | +2.61% | 1.20 | 5.27% |
| 2025-05-06 | sz.300165 | 天瑞仪器 | 3.17 | 3.27 | 3.17 | 3.25 | +3.17% | 0.39 | 2.88% |
| 2025-05-06 | sz.300166 | 东方国信 | 9.95 | 10.27 | 9.92 | 10.23 | +4.07% | 3.50 | 3.81% |
| 2025-05-06 | sz.300167 | ST迪威迅 | 3.61 | 3.76 | 3.53 | 3.71 | +0.82% | 0.69 | 5.29% |
| 2025-05-06 | sz.300168 | 万达信息 | 7.52 | 7.62 | 7.47 | 7.60 | +2.43% | 1.73 | 1.58% |
| 2025-05-06 | sz.300169 | 天晟新材 | 6.64 | 7.66 | 6.60 | 7.23 | +11.23% | 2.97 | 13.82% |
| 2025-05-06 | sz.300170 | 汉得信息 | 19.43 | 20.29 | 19.28 | 20.01 | +3.19% | 25.54 | 13.62% |
| 2025-05-06 | sz.300171 | 东富龙 | 11.74 | 12.01 | 11.69 | 12.01 | +3.15% | 0.72 | 1.07% |
| 2025-05-06 | sz.300172 | 中电环保 | 4.88 | 4.94 | 4.87 | 4.94 | +1.42% | 0.62 | 2.40% |
| 2025-05-06 | sz.300173 | ST福能 | 5.52 | 5.65 | 5.49 | 5.64 | +3.30% | 1.37 | 3.33% |
| 2025-05-06 | sz.300174 | 元力股份 | 14.37 | 14.53 | 14.30 | 14.53 | +1.52% | 0.53 | 0.99% |
| 2025-05-06 | sz.300175 | ST朗源 | 4.80 | 4.80 | 4.75 | 4.79 | -0.21% | 0.32 | 1.44% |
| 2025-05-06 | sz.300176 | 鸿特科技 | 6.47 | 6.61 | 6.40 | 6.60 | +2.79% | 0.45 | 1.75% |
| 2025-05-06 | sz.300177 | 中海达 | 9.69 | 9.95 | 9.66 | 9.95 | +4.19% | 2.30 | 3.84% |
| 2025-05-06 | sz.300179 | 四方达 | 8.76 | 9.01 | 8.76 | 9.01 | +3.25% | 1.45 | 4.23% |
| 2025-05-06 | sz.300180 | 华峰超纤 | 7.35 | 7.75 | 7.30 | 7.73 | +6.62% | 13.41 | 11.88% |
| 2025-05-06 | sz.300181 | 佐力药业 | 15.16 | 15.30 | 15.09 | 15.25 | +0.96% | 3.63 | 3.83% |
| 2025-05-06 | sz.300182 | 捷成股份 | 5.32 | 5.47 | 5.31 | 5.47 | +3.40% | 4.50 | 3.68% |
| 2025-05-06 | sz.300183 | 东软载波 | 16.57 | 17.05 | 16.50 | 17.02 | +4.07% | 1.80 | 2.62% |
| 2025-05-06 | sz.300184 | 力源信息 | 10.40 | 11.13 | 10.31 | 10.87 | +6.05% | 13.11 | 11.71% |
| 2025-05-06 | sz.300185 | 通裕重工 | 2.43 | 2.43 | 2.43 | 2.43 | 0.00% | 0.00 | 0.00% |
| 2025-05-06 | sz.300187 | 永清环保 | 4.75 | 4.83 | 4.75 | 4.79 | +0.81% | 0.32 | 1.01% |
| 2025-05-06 | sz.300188 | 国投智能 | 13.47 | 13.69 | 13.40 | 13.68 | +3.17% | 1.44 | 1.24% |
| 2025-05-06 | sz.300189 | 神农种业 | 3.98 | 4.11 | 3.96 | 4.11 | +4.05% | 4.58 | 12.69% |
| 2025-05-06 | sz.300190 | 维尔利 | 3.18 | 3.20 | 3.15 | 3.19 | +1.59% | 0.23 | 0.95% |
| 2025-05-06 | sz.300191 | 潜能恒信 | 16.17 | 16.54 | 16.17 | 16.51 | +1.79% | 1.01 | 2.78% |
| 2025-05-06 | sz.300192 | 科德教育 | 15.58 | 16.18 | 15.57 | 16.06 | +4.30% | 2.74 | 5.28% |
| 2025-05-06 | sz.300193 | 佳士科技 | 9.05 | 9.27 | 9.05 | 9.27 | +3.38% | 1.09 | 2.65% |
| 2025-05-06 | sz.300194 | 福安药业 | 3.97 | 4.03 | 3.97 | 4.03 | +1.99% | 0.88 | 2.23% |
| 2025-05-06 | sz.300195 | 长荣股份 | 6.26 | 6.42 | 6.22 | 6.42 | +3.38% | 0.78 | 3.89% |
| 2025-05-06 | sz.300196 | 长海股份 | 11.38 | 11.69 | 11.29 | 11.49 | +3.98% | 1.15 | 3.97% |
| 2025-05-06 | sz.300197 | 节能铁汉 | 1.80 | 1.89 | 1.80 | 1.88 | +5.03% | 0.97 | 1.77% |
| 2025-05-06 | sz.300198 | *ST纳川 | 2.21 | 2.25 | 2.15 | 2.22 | +1.83% | 1.30 | 5.76% |
| 2025-05-06 | sz.300199 | 翰宇药业 | 13.98 | 14.63 | 13.84 | 14.40 | +4.42% | 6.86 | 6.80% |
| 2025-05-06 | sz.300200 | 高盟新材 | 9.07 | 9.64 | 9.07 | 9.60 | +6.46% | 3.78 | 9.35% |
| 2025-05-06 | sz.300201 | 海伦哲 | 4.90 | 5.07 | 4.90 | 5.06 | +3.88% | 0.95 | 1.87% |
| 2025-05-06 | sz.300203 | 聚光科技 | 20.44 | 20.96 | 20.41 | 20.94 | +1.97% | 4.54 | 4.82% |
| 2025-05-06 | sz.300204 | 舒泰神 | 10.90 | 10.90 | 10.04 | 10.55 | -2.31% | 2.92 | 5.98% |
| 2025-05-06 | sz.300205 | *ST天喻 | 2.72 | 2.85 | 2.72 | 2.84 | +2.90% | 0.42 | 3.51% |
| 2025-05-06 | sz.300206 | 理邦仪器 | 11.28 | 11.43 | 11.20 | 11.40 | +1.46% | 0.75 | 1.87% |
| 2025-05-06 | sz.300207 | 欣旺达 | 19.01 | 19.21 | 18.89 | 19.21 | +2.05% | 4.71 | 1.43% |
| 2025-05-06 | sz.300209 | 行云科技 | 5.15 | 5.20 | 5.03 | 5.17 | +0.98% | 0.70 | 2.81% |
| 2025-05-06 | sz.300210 | 森远股份 | 9.36 | 9.58 | 9.36 | 9.56 | +2.36% | 0.86 | 1.87% |
| 2025-05-06 | sz.300211 | *ST亿通 | 5.30 | 5.74 | 5.06 | 5.69 | +1.97% | 2.77 | 17.42% |
| 2025-05-06 | sz.300212 | *ST易录 | 22.50 | 23.10 | 22.33 | 23.03 | +3.74% | 3.20 | 2.01% |
| 2025-05-06 | sz.300213 | 佳讯飞鸿 | 7.85 | 8.01 | 7.85 | 8.01 | +2.68% | 1.58 | 3.59% |
| 2025-05-06 | sz.300214 | 日科化学 | 6.06 | 6.55 | 6.05 | 6.39 | +6.15% | 1.11 | 4.37% |
| 2025-05-06 | sz.300215 | 电科院 | 5.29 | 5.40 | 5.29 | 5.40 | +3.05% | 0.50 | 1.65% |
显示 1462001 - 1462100 条，共 1,466,049 条记录