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.300217 | 东方电热 | 4.75 | 5.12 | 4.75 | 5.05 | +8.55% | 4.59 | 7.51% |
| 2025-05-06 | sz.300218 | 安利股份 | 13.48 | 13.82 | 13.47 | 13.82 | +2.93% | 1.04 | 3.48% |
| 2025-05-06 | sz.300219 | 鸿利智汇 | 6.13 | 6.26 | 6.12 | 6.26 | +2.75% | 0.55 | 1.23% |
| 2025-05-06 | sz.300220 | 金运激光 | 15.55 | 16.30 | 15.42 | 16.05 | +3.08% | 1.46 | 6.12% |
| 2025-05-06 | sz.300221 | 银禧科技 | 8.82 | 9.03 | 8.78 | 8.95 | +2.17% | 3.13 | 7.78% |
| 2025-05-06 | sz.300222 | 科大智能 | 9.95 | 10.22 | 9.92 | 10.22 | +4.06% | 2.16 | 3.37% |
| 2025-05-06 | sz.300223 | 北京君正 | 68.22 | 70.57 | 68.22 | 70.49 | +4.05% | 8.85 | 3.01% |
| 2025-05-06 | sz.300224 | 正海磁材 | 12.40 | 13.05 | 12.40 | 13.05 | +6.85% | 5.10 | 4.68% |
| 2025-05-06 | sz.300225 | *ST金泰 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00% | 0.00 | 0.00% |
| 2025-05-06 | sz.300226 | 上海钢联 | 20.92 | 21.39 | 20.78 | 21.39 | +3.23% | 2.20 | 3.39% |
| 2025-05-06 | sz.300227 | 光韵达 | 8.02 | 8.15 | 8.02 | 8.15 | +2.26% | 0.57 | 1.71% |
| 2025-05-06 | sz.300228 | 富瑞特装 | 6.98 | 7.14 | 6.97 | 7.14 | +2.70% | 1.55 | 3.94% |
| 2025-05-06 | sz.300229 | 拓尔思 | 18.60 | 19.57 | 18.49 | 19.28 | +5.76% | 10.18 | 6.12% |
| 2025-05-06 | sz.300230 | 永利股份 | 4.34 | 4.50 | 4.34 | 4.49 | +5.58% | 1.71 | 6.03% |
| 2025-05-06 | sz.300231 | 银信科技 | 11.15 | 11.52 | 11.07 | 11.47 | +4.05% | 2.02 | 3.98% |
| 2025-05-06 | sz.300232 | 洲明科技 | 6.78 | 6.84 | 6.74 | 6.81 | +1.73% | 1.85 | 2.96% |
| 2025-05-06 | sz.300233 | 金城医药 | 15.58 | 17.15 | 15.58 | 16.93 | +9.36% | 8.04 | 12.82% |
| 2025-05-06 | sz.300234 | 开尔新材 | 4.63 | 4.68 | 4.61 | 4.67 | +2.18% | 0.37 | 2.31% |
| 2025-05-06 | sz.300235 | 方直科技 | 10.41 | 10.66 | 10.33 | 10.64 | +3.59% | 0.75 | 3.47% |
| 2025-05-06 | sz.300236 | 上海新阳 | 37.33 | 38.37 | 37.32 | 38.28 | +2.69% | 2.72 | 2.55% |
| 2025-05-06 | sz.300237 | ST美晨 | 1.58 | 1.65 | 1.58 | 1.65 | +5.10% | 1.24 | 5.34% |
| 2025-05-06 | sz.300238 | 冠昊生物 | 12.77 | 13.18 | 12.68 | 13.08 | +3.81% | 1.19 | 3.47% |
| 2025-05-06 | sz.300239 | 东宝生物 | 5.13 | 5.21 | 5.10 | 5.20 | +2.35% | 0.38 | 1.23% |
| 2025-05-06 | sz.300240 | 飞力达 | 7.55 | 7.89 | 7.54 | 7.89 | +5.34% | 3.52 | 12.44% |
| 2025-05-06 | sz.300241 | 瑞丰光电 | 5.19 | 5.31 | 5.18 | 5.31 | +2.70% | 0.88 | 2.91% |
| 2025-05-06 | sz.300242 | 佳云科技 | 4.13 | 4.32 | 4.12 | 4.32 | +4.85% | 1.27 | 4.75% |
| 2025-05-06 | sz.300243 | 瑞丰高材 | 9.23 | 9.55 | 9.20 | 9.52 | +3.69% | 0.34 | 1.86% |
| 2025-05-06 | sz.300244 | 迪安诊断 | 13.86 | 14.72 | 13.86 | 14.50 | +5.06% | 4.06 | 5.54% |
| 2025-05-06 | sz.300245 | ST天玑 | 16.58 | 17.43 | 16.42 | 17.39 | +6.95% | 5.27 | 9.94% |
| 2025-05-06 | sz.300246 | 宝莱特 | 7.16 | 7.33 | 7.16 | 7.25 | +1.53% | 0.61 | 3.96% |
| 2025-05-06 | sz.300247 | 融捷健康 | 3.61 | 3.70 | 3.61 | 3.67 | +1.66% | 0.70 | 2.39% |
| 2025-05-06 | sz.300248 | 新开普 | 13.83 | 14.45 | 13.83 | 14.45 | +5.75% | 4.56 | 7.78% |
| 2025-05-06 | sz.300249 | 依米康 | 13.52 | 14.18 | 13.47 | 14.16 | +6.07% | 5.58 | 10.78% |
| 2025-05-06 | sz.300250 | 初灵信息 | 14.79 | 15.66 | 14.59 | 15.27 | +5.24% | 2.02 | 8.46% |
| 2025-05-06 | sz.300251 | 光线传媒 | 19.12 | 19.25 | 18.90 | 19.19 | +0.62% | 14.98 | 2.79% |
| 2025-05-06 | sz.300252 | 金信诺 | 9.63 | 9.94 | 9.62 | 9.94 | +4.30% | 2.43 | 4.65% |
| 2025-05-06 | sz.300253 | 卫宁健康 | 10.39 | 10.56 | 10.27 | 10.48 | +2.44% | 7.77 | 3.89% |
| 2025-05-06 | sz.300254 | 仟源医药 | 8.82 | 9.06 | 8.82 | 9.03 | +3.08% | 0.70 | 3.46% |
| 2025-05-06 | sz.300255 | 常山药业 | 21.30 | 23.81 | 21.21 | 23.53 | +11.89% | 10.81 | 5.15% |
| 2025-05-06 | sz.300256 | 星星科技 | 4.16 | 4.36 | 4.15 | 4.36 | +4.06% | 4.20 | 5.96% |
| 2025-05-06 | sz.300257 | 开山股份 | 8.71 | 8.85 | 8.64 | 8.81 | +2.18% | 0.65 | 0.77% |
| 2025-05-06 | sz.300258 | 精锻科技 | 13.46 | 13.89 | 13.20 | 13.76 | +3.83% | 6.65 | 9.83% |
| 2025-05-06 | sz.300259 | 新天科技 | 3.32 | 3.38 | 3.30 | 3.37 | +2.06% | 0.53 | 1.33% |
| 2025-05-06 | sz.300260 | 新莱应材 | 32.74 | 34.13 | 32.60 | 33.85 | +6.57% | 11.16 | 11.59% |
| 2025-05-06 | sz.300261 | 雅本化学 | 6.57 | 6.69 | 6.53 | 6.69 | +2.77% | 1.17 | 1.88% |
| 2025-05-06 | sz.300263 | 隆华科技 | 6.78 | 6.96 | 6.78 | 6.96 | +3.39% | 1.29 | 2.40% |
| 2025-05-06 | sz.300264 | 佳创视讯 | 5.33 | 5.47 | 5.33 | 5.47 | +3.01% | 0.69 | 3.43% |
| 2025-05-06 | sz.300265 | 通光线缆 | 7.94 | 8.03 | 7.92 | 8.03 | +3.47% | 1.75 | 4.78% |
| 2025-05-06 | sz.300266 | 兴源环境 | 2.63 | 2.67 | 2.61 | 2.66 | +1.53% | 0.62 | 1.50% |
| 2025-05-06 | sz.300267 | 尔康制药 | 2.96 | 3.13 | 2.93 | 3.02 | +5.59% | 3.07 | 7.18% |
| 2025-05-06 | sz.300268 | 佳沃食品 | 9.01 | 9.28 | 9.01 | 9.20 | +3.25% | 0.22 | 1.78% |
| 2025-05-06 | sz.300269 | 联建光电 | 3.76 | 3.88 | 3.76 | 3.88 | +4.30% | 0.64 | 3.18% |
| 2025-05-06 | sz.300270 | 中威电子 | 6.94 | 7.14 | 6.94 | 7.11 | +2.89% | 0.48 | 2.66% |
| 2025-05-06 | sz.300271 | 华宇软件 | 7.95 | 8.06 | 7.91 | 8.03 | +0.88% | 2.28 | 3.58% |
| 2025-05-06 | sz.300272 | 开能健康 | 5.87 | 5.87 | 5.79 | 5.87 | +2.03% | 0.42 | 1.61% |
| 2025-05-06 | sz.300274 | 阳光电源 | 59.58 | 61.16 | 59.46 | 60.76 | +2.62% | 18.77 | 1.91% |
| 2025-05-06 | sz.300275 | 梅安森 | 12.84 | 13.05 | 12.74 | 13.02 | +2.43% | 1.41 | 4.25% |
| 2025-05-06 | sz.300276 | 三丰智能 | 12.18 | 12.49 | 12.05 | 12.48 | +3.74% | 10.46 | 8.32% |
| 2025-05-06 | sz.300277 | 汽轮科技 | 12.33 | 12.58 | 12.24 | 12.55 | +1.75% | 1.25 | 2.93% |
| 2025-05-06 | sz.300278 | 华昌达 | 5.25 | 5.52 | 5.24 | 5.52 | +6.36% | 2.79 | 3.63% |
| 2025-05-06 | sz.300279 | 和晶科技 | 6.54 | 6.79 | 6.54 | 6.79 | +4.46% | 0.93 | 3.02% |
| 2025-05-06 | sz.300281 | 金明精机 | 6.89 | 7.36 | 6.78 | 7.21 | +6.77% | 4.41 | 15.53% |
| 2025-05-06 | sz.300283 | 温州宏丰 | 5.62 | 5.74 | 5.58 | 5.74 | +2.87% | 0.40 | 2.29% |
| 2025-05-06 | sz.300284 | 苏交科 | 8.74 | 8.95 | 8.74 | 8.95 | +2.96% | 1.57 | 1.47% |
| 2025-05-06 | sz.300285 | 国瓷材料 | 16.71 | 17.10 | 16.71 | 17.07 | +2.80% | 2.07 | 1.50% |
| 2025-05-06 | sz.300286 | 安科瑞 | 22.26 | 22.74 | 22.26 | 22.68 | +1.85% | 0.99 | 2.45% |
| 2025-05-06 | sz.300287 | 飞利信 | 5.34 | 5.59 | 5.34 | 5.57 | +6.10% | 5.61 | 7.79% |
| 2025-05-06 | sz.300288 | 朗玛信息 | 13.84 | 14.13 | 13.79 | 14.13 | +2.91% | 1.17 | 3.24% |
| 2025-05-06 | sz.300289 | 利德曼 | 4.66 | 4.75 | 4.66 | 4.73 | +1.72% | 0.27 | 1.06% |
| 2025-05-06 | sz.300290 | 荣科科技 | 16.61 | 17.58 | 16.58 | 17.43 | +6.93% | 6.32 | 5.74% |
| 2025-05-06 | sz.300291 | 百纳千成 | 4.77 | 4.83 | 4.60 | 4.82 | +1.26% | 1.55 | 3.51% |
| 2025-05-06 | sz.300292 | 吴通控股 | 4.81 | 4.95 | 4.81 | 4.94 | +3.35% | 2.10 | 3.85% |
| 2025-05-06 | sz.300293 | 蓝英装备 | 20.96 | 21.69 | 20.70 | 21.69 | +4.99% | 1.84 | 3.07% |
| 2025-05-06 | sz.300294 | 博雅生物 | 26.28 | 26.53 | 26.24 | 26.52 | +1.09% | 1.14 | 0.85% |
| 2025-05-06 | sz.300295 | *ST三六五 | 15.34 | 15.79 | 15.28 | 15.79 | +3.34% | 0.92 | 3.55% |
| 2025-05-06 | sz.300296 | 利亚德 | 6.10 | 6.25 | 6.08 | 6.25 | +3.25% | 6.81 | 4.77% |
| 2025-05-06 | sz.300298 | 三诺生物 | 20.66 | 21.53 | 20.57 | 21.06 | +2.95% | 2.63 | 2.71% |
| 2025-05-06 | sz.300299 | 富春股份 | 5.92 | 6.17 | 5.92 | 6.17 | +4.22% | 2.08 | 4.96% |
| 2025-05-06 | sz.300300 | 海峡创新 | 3.10 | 3.18 | 3.10 | 3.17 | +2.59% | 0.47 | 2.26% |
| 2025-05-06 | sz.300301 | ST长方 | 1.81 | 1.82 | 1.78 | 1.82 | +1.11% | 0.19 | 1.37% |
| 2025-05-06 | sz.300302 | 同有科技 | 14.00 | 14.62 | 14.00 | 14.61 | +4.88% | 1.95 | 3.66% |
| 2025-05-06 | sz.300303 | 聚飞光电 | 5.82 | 5.93 | 5.77 | 5.92 | +3.07% | 1.84 | 2.32% |
| 2025-05-06 | sz.300304 | 云意电气 | 7.36 | 7.55 | 7.32 | 7.55 | +3.70% | 1.27 | 1.97% |
| 2025-05-06 | sz.300305 | 裕兴股份 | 5.58 | 5.72 | 5.49 | 5.69 | +2.15% | 0.30 | 1.66% |
| 2025-05-06 | sz.300306 | 远方信息 | 11.55 | 11.82 | 11.55 | 11.81 | +2.69% | 0.57 | 2.98% |
| 2025-05-06 | sz.300307 | 慈星股份 | 8.10 | 8.31 | 8.10 | 8.31 | +3.19% | 2.12 | 3.25% |
| 2025-05-06 | sz.300308 | 中际旭创 | 84.64 | 86.65 | 84.62 | 86.11 | +3.78% | 30.01 | 3.16% |
| 2025-05-06 | sz.300310 | 宜通世纪 | 6.17 | 6.31 | 6.13 | 6.31 | +3.44% | 1.58 | 3.64% |
| 2025-05-06 | sz.300311 | ST任子行 | 5.80 | 5.93 | 5.77 | 5.93 | +4.04% | 1.46 | 4.64% |
| 2025-05-06 | sz.300313 | *ST天山 | 4.97 | 5.10 | 4.97 | 5.09 | +3.04% | 0.18 | 1.84% |
| 2025-05-06 | sz.300314 | 戴维医疗 | 11.87 | 11.87 | 11.75 | 11.86 | +1.96% | 0.37 | 2.14% |
| 2025-05-06 | sz.300315 | 掌趣科技 | 4.86 | 4.98 | 4.85 | 4.97 | +3.11% | 3.43 | 2.69% |
| 2025-05-06 | sz.300316 | 晶盛机电 | 27.20 | 28.09 | 27.15 | 28.08 | +3.90% | 2.37 | 0.68% |
| 2025-05-06 | sz.300317 | 珈伟新能 | 3.59 | 3.71 | 3.56 | 3.70 | +1.93% | 1.26 | 4.17% |
| 2025-05-06 | sz.300318 | 博晖创新 | 5.83 | 5.93 | 5.80 | 5.92 | +2.25% | 0.69 | 1.46% |
| 2025-05-06 | sz.300319 | 麦捷科技 | 10.22 | 10.51 | 10.13 | 10.51 | +3.91% | 1.73 | 1.98% |
| 2025-05-06 | sz.300320 | 海达股份 | 10.21 | 10.56 | 10.15 | 10.50 | +4.46% | 1.37 | 2.71% |
| 2025-05-06 | sz.300321 | 同大股份 | 29.95 | 30.76 | 29.56 | 30.48 | +3.63% | 0.47 | 1.74% |
| 2025-05-06 | sz.300322 | 硕贝德 | 14.42 | 14.99 | 14.28 | 14.98 | +4.25% | 7.12 | 10.87% |
| 2025-05-06 | sz.300323 | 华灿光电 | 6.61 | 6.85 | 6.61 | 6.84 | +3.48% | 1.17 | 1.97% |
显示 1462101 - 1462200 条，共 1,466,049 条记录