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.300009 | 安科生物 | 8.11 | 8.14 | 8.04 | 8.13 | +1.35% | 1.01 | 1.00% |
| 2025-05-06 | sz.300010 | ST豆神 | 7.45 | 7.88 | 7.45 | 7.73 | +8.11% | 11.97 | 9.35% |
| 2025-05-06 | sz.300011 | 鼎汉技术 | 7.03 | 7.22 | 7.00 | 7.20 | +4.05% | 0.70 | 1.94% |
| 2025-05-06 | sz.300012 | 华测检测 | 11.01 | 11.41 | 10.98 | 11.37 | +4.12% | 4.91 | 2.97% |
| 2025-05-06 | sz.300013 | 新宁物流 | 4.33 | 4.71 | 4.15 | 4.58 | +2.00% | 2.91 | 15.03% |
| 2025-05-06 | sz.300014 | 亿纬锂能 | 40.76 | 41.93 | 40.76 | 41.91 | +3.51% | 9.50 | 1.21% |
| 2025-05-06 | sz.300015 | 爱尔眼科 | 12.79 | 12.97 | 12.72 | 12.95 | +1.77% | 6.85 | 0.66% |
| 2025-05-06 | sz.300016 | 北陆药业 | 6.55 | 6.65 | 6.49 | 6.59 | +1.37% | 0.69 | 2.12% |
| 2025-05-06 | sz.300017 | 网宿科技 | 11.54 | 11.81 | 11.46 | 11.71 | +2.83% | 12.43 | 4.55% |
| 2025-05-06 | sz.300018 | 中元股份 | 6.97 | 7.29 | 6.96 | 7.23 | +4.78% | 1.34 | 4.91% |
| 2025-05-06 | sz.300019 | 硅宝科技 | 17.95 | 18.42 | 17.80 | 18.36 | +3.10% | 3.89 | 6.00% |
| 2025-05-06 | sz.300020 | ST银江 | 3.44 | 3.45 | 3.35 | 3.44 | +1.18% | 0.73 | 2.77% |
| 2025-05-06 | sz.300021 | 大禹节水 | 4.66 | 4.84 | 4.64 | 4.82 | +4.04% | 2.69 | 7.81% |
| 2025-05-06 | sz.300022 | 吉峰科技 | 7.45 | 8.06 | 7.42 | 8.01 | +8.54% | 2.33 | 6.07% |
| 2025-05-06 | sz.300024 | 机器人 | 16.90 | 17.22 | 16.80 | 17.19 | +3.18% | 6.90 | 2.64% |
| 2025-05-06 | sz.300025 | 华星创业 | 6.75 | 7.01 | 6.69 | 7.00 | +5.42% | 1.35 | 4.53% |
| 2025-05-06 | sz.300026 | 红日药业 | 3.36 | 3.39 | 3.35 | 3.38 | +0.89% | 1.10 | 1.17% |
| 2025-05-06 | sz.300027 | ST华谊 | 2.45 | 2.47 | 2.41 | 2.47 | +1.65% | 1.89 | 3.10% |
| 2025-05-06 | sz.300029 | *ST天龙 | 4.77 | 4.97 | 4.74 | 4.88 | +3.39% | 0.15 | 1.48% |
| 2025-05-06 | sz.300030 | 阳普医疗 | 6.04 | 6.13 | 5.92 | 6.13 | +2.85% | 0.46 | 2.94% |
| 2025-05-06 | sz.300031 | 宝通科技 | 23.10 | 25.84 | 23.10 | 25.67 | +12.14% | 13.34 | 15.34% |
| 2025-05-06 | sz.300032 | 金龙机电 | 4.31 | 4.60 | 4.29 | 4.59 | +6.50% | 1.52 | 4.24% |
| 2025-05-06 | sz.300033 | 同花顺 | 183.42 | 188.15 | 182.80 | 186.77 | +2.84% | 27.15 | 3.71% |
| 2025-05-06 | sz.300034 | 钢研高纳 | 14.84 | 15.21 | 14.84 | 15.18 | +2.97% | 1.41 | 1.21% |
| 2025-05-06 | sz.300035 | 中科电气 | 15.01 | 15.28 | 15.01 | 15.28 | +2.64% | 4.31 | 4.77% |
| 2025-05-06 | sz.300036 | 超图软件 | 14.00 | 14.33 | 14.00 | 14.32 | +3.32% | 1.14 | 1.82% |
| 2025-05-06 | sz.300037 | 新宙邦 | 31.35 | 31.71 | 31.03 | 31.68 | +1.76% | 1.78 | 1.01% |
| 2025-05-06 | sz.300039 | 上海凯宝 | 5.79 | 5.86 | 5.78 | 5.86 | +1.87% | 0.96 | 1.76% |
| 2025-05-06 | sz.300040 | 九洲集团 | 7.01 | 7.48 | 6.99 | 7.45 | +5.92% | 7.85 | 22.42% |
| 2025-05-06 | sz.300041 | 回天新材 | 8.31 | 8.62 | 8.31 | 8.58 | +3.20% | 1.49 | 3.17% |
| 2025-05-06 | sz.300042 | 朗科科技 | 25.40 | 26.42 | 25.36 | 26.12 | +4.11% | 4.11 | 7.90% |
| 2025-05-06 | sz.300043 | 星辉娱乐 | 3.51 | 3.64 | 3.48 | 3.64 | +3.99% | 1.35 | 3.04% |
| 2025-05-06 | sz.300044 | *ST赛为 | 3.07 | 3.43 | 3.00 | 3.31 | +10.70% | 3.15 | 12.89% |
| 2025-05-06 | sz.300045 | 华力创通 | 17.28 | 17.95 | 17.27 | 17.89 | +4.38% | 2.81 | 3.07% |
| 2025-05-06 | sz.300046 | 台基股份 | 31.15 | 31.83 | 30.96 | 31.83 | +3.00% | 4.17 | 5.60% |
| 2025-05-06 | sz.300047 | 天源迪科 | 14.34 | 16.32 | 14.34 | 16.32 | +20.00% | 20.33 | 23.66% |
| 2025-05-06 | sz.300048 | 合康新能 | 5.31 | 5.55 | 5.31 | 5.46 | +3.41% | 1.43 | 2.35% |
| 2025-05-06 | sz.300049 | 福瑞医科 | 30.20 | 32.39 | 30.02 | 32.33 | +7.77% | 2.47 | 3.34% |
| 2025-05-06 | sz.300050 | 世纪鼎利 | 5.21 | 5.49 | 5.21 | 5.46 | +6.02% | 1.55 | 5.32% |
| 2025-05-06 | sz.300051 | 琏升科技 | 6.52 | 6.67 | 6.47 | 6.66 | +3.42% | 0.88 | 3.68% |
| 2025-05-06 | sz.300052 | 中青宝 | 8.39 | 9.04 | 8.39 | 8.82 | +4.13% | 1.33 | 5.80% |
| 2025-05-06 | sz.300053 | 航宇微 | 11.77 | 12.22 | 11.77 | 12.18 | +4.46% | 2.25 | 2.88% |
| 2025-05-06 | sz.300054 | 鼎龙股份 | 29.69 | 30.57 | 29.60 | 30.54 | +2.85% | 5.94 | 2.70% |
| 2025-05-06 | sz.300055 | 万邦达 | 5.06 | 5.24 | 5.05 | 5.22 | +3.16% | 0.73 | 2.25% |
| 2025-05-06 | sz.300056 | 中创环保 | 12.01 | 12.49 | 12.01 | 12.44 | +4.89% | 1.35 | 2.84% |
| 2025-05-06 | sz.300057 | 万顺新材 | 4.67 | 4.77 | 4.67 | 4.76 | +2.80% | 0.87 | 2.56% |
| 2025-05-06 | sz.300058 | 蓝色光标 | 6.18 | 6.28 | 6.09 | 6.27 | +2.69% | 10.40 | 4.88% |
| 2025-05-06 | sz.300059 | 东方财富 | 20.60 | 20.98 | 20.51 | 20.89 | +2.04% | 68.68 | 2.46% |
| 2025-05-06 | sz.300061 | 旗天科技 | 11.32 | 11.66 | 11.29 | 11.66 | +4.29% | 2.44 | 3.41% |
| 2025-05-06 | sz.300062 | 中能电气 | 4.88 | 5.02 | 4.88 | 5.02 | +3.08% | 0.38 | 1.97% |
| 2025-05-06 | sz.300063 | 天龙集团 | 8.28 | 8.49 | 8.22 | 8.49 | +3.41% | 2.67 | 5.10% |
| 2025-05-06 | sz.300065 | 海兰信 | 15.75 | 16.88 | 15.75 | 16.48 | +7.29% | 20.66 | 19.32% |
| 2025-05-06 | sz.300066 | 三川智慧 | 4.12 | 4.42 | 4.12 | 4.29 | +5.37% | 2.38 | 5.47% |
| 2025-05-06 | sz.300067 | 安诺其 | 5.25 | 5.47 | 5.24 | 5.47 | +4.98% | 4.03 | 7.95% |
| 2025-05-06 | sz.300068 | ST南都 | 14.22 | 14.95 | 14.22 | 14.88 | +5.46% | 5.94 | 4.74% |
| 2025-05-06 | sz.300069 | 金利华电 | 16.80 | 17.29 | 16.80 | 17.19 | +2.81% | 0.74 | 3.70% |
| 2025-05-06 | sz.300070 | 碧水源 | 4.47 | 4.54 | 4.44 | 4.53 | +2.26% | 1.11 | 0.72% |
| 2025-05-06 | sz.300071 | 福石控股 | 5.01 | 5.07 | 4.92 | 5.06 | +3.27% | 1.87 | 3.93% |
| 2025-05-06 | sz.300072 | 海新能科 | 2.93 | 2.98 | 2.91 | 2.97 | +2.06% | 0.58 | 0.84% |
| 2025-05-06 | sz.300073 | 当升科技 | 37.96 | 38.88 | 37.96 | 38.87 | +3.17% | 3.67 | 1.87% |
| 2025-05-06 | sz.300074 | 华平股份 | 4.34 | 4.48 | 4.33 | 4.45 | +3.49% | 0.74 | 3.10% |
| 2025-05-06 | sz.300075 | 数字政通 | 16.49 | 16.84 | 16.43 | 16.83 | +3.63% | 3.65 | 4.25% |
| 2025-05-06 | sz.300076 | *ST宁视 | 6.80 | 6.95 | 6.75 | 6.94 | +3.74% | 1.09 | 3.74% |
| 2025-05-06 | sz.300077 | 国民技术 | 25.00 | 25.89 | 24.87 | 25.89 | +4.56% | 12.31 | 8.50% |
| 2025-05-06 | sz.300078 | 思创智联 | 3.50 | 3.65 | 3.50 | 3.54 | +3.51% | 2.90 | 7.33% |
| 2025-05-06 | sz.300079 | 数码视讯 | 5.31 | 5.48 | 5.30 | 5.48 | +4.37% | 3.11 | 4.46% |
| 2025-05-06 | sz.300080 | 易成新能 | 3.59 | 3.73 | 3.59 | 3.73 | +4.48% | 0.71 | 1.03% |
| 2025-05-06 | sz.300081 | ST恒信 | 6.15 | 6.34 | 6.09 | 6.33 | +4.46% | 1.52 | 4.01% |
| 2025-05-06 | sz.300082 | 奥克股份 | 6.05 | 6.18 | 6.05 | 6.18 | +2.49% | 0.46 | 1.11% |
| 2025-05-06 | sz.300083 | 创世纪 | 8.67 | 8.90 | 8.63 | 8.85 | +2.91% | 8.85 | 6.76% |
| 2025-05-06 | sz.300084 | 海默科技 | 6.81 | 7.06 | 6.81 | 7.06 | +4.28% | 2.19 | 9.08% |
| 2025-05-06 | sz.300085 | 银之杰 | 31.01 | 32.56 | 31.00 | 32.46 | +3.28% | 11.50 | 5.64% |
| 2025-05-06 | sz.300086 | 康芝药业 | 4.70 | 4.79 | 4.67 | 4.79 | +3.01% | 0.70 | 3.33% |
| 2025-05-06 | sz.300087 | 荃银高科 | 9.15 | 9.30 | 9.15 | 9.27 | +1.41% | 2.49 | 2.99% |
| 2025-05-06 | sz.300088 | 长信科技 | 5.64 | 5.84 | 5.64 | 5.82 | +3.70% | 2.51 | 1.73% |
| 2025-05-06 | sz.300091 | *ST金灵 | 2.15 | 2.18 | 2.11 | 2.17 | +3.36% | 1.20 | 3.50% |
| 2025-05-06 | sz.300092 | 科新机电 | 11.76 | 12.21 | 11.76 | 12.17 | +4.11% | 1.29 | 4.99% |
| 2025-05-06 | sz.300093 | *ST金刚 | 6.50 | 7.34 | 6.42 | 7.34 | +20.00% | 1.83 | 10.98% |
| 2025-05-06 | sz.300094 | 国联水产 | 3.36 | 3.42 | 3.33 | 3.42 | +3.01% | 1.17 | 3.11% |
| 2025-05-06 | sz.300095 | 华伍股份 | 6.55 | 6.71 | 6.53 | 6.70 | +3.36% | 0.38 | 1.66% |
| 2025-05-06 | sz.300096 | ST易联众 | 3.98 | 4.12 | 3.96 | 4.07 | +3.56% | 0.35 | 2.04% |
| 2025-05-06 | sz.300097 | 智云股份 | 4.20 | 4.36 | 4.20 | 4.36 | +4.06% | 0.30 | 2.58% |
| 2025-05-06 | sz.300098 | 高新兴 | 4.74 | 4.95 | 4.74 | 4.94 | +4.88% | 2.42 | 3.21% |
| 2025-05-06 | sz.002713 | *ST东易 | 3.30 | 3.30 | 3.30 | 3.30 | +4.94% | 0.08 | 0.42% |
| 2025-05-06 | sz.002714 | 牧原股份 | 38.48 | 38.69 | 38.31 | 38.51 | +0.13% | 10.41 | 0.69% |
| 2025-05-06 | sz.002715 | 登云股份 | 15.22 | 15.70 | 15.16 | 15.69 | +4.11% | 0.46 | 2.16% |
| 2025-05-06 | sz.002716 | 湖南白银 | 3.58 | 3.67 | 3.56 | 3.64 | +3.70% | 2.95 | 3.68% |
| 2025-05-06 | sz.002717 | *ST岭南 | 2.46 | 2.46 | 2.46 | 2.46 | -5.02% | 0.04 | 0.11% |
| 2025-05-06 | sz.002718 | 友邦吊顶 | 13.98 | 14.35 | 13.78 | 14.20 | +3.12% | 0.38 | 4.15% |
| 2025-05-06 | sz.002719 | ST麦趣 | 8.00 | 8.60 | 8.00 | 8.60 | +9.97% | 1.00 | 7.29% |
| 2025-05-06 | sz.002721 | 金一文化 | 2.69 | 2.73 | 2.69 | 2.72 | +1.87% | 0.57 | 0.79% |
| 2025-05-06 | sz.002722 | 物产金轮 | 13.88 | 14.20 | 13.88 | 14.17 | +2.50% | 0.38 | 1.50% |
| 2025-05-06 | sz.002723 | 小崧股份 | 6.92 | 7.08 | 6.81 | 7.04 | +1.88% | 0.70 | 3.15% |
| 2025-05-06 | sz.002724 | 海洋王 | 5.96 | 6.11 | 5.96 | 6.11 | +3.36% | 1.61 | 4.62% |
| 2025-05-06 | sz.002725 | 跃岭股份 | 11.50 | 12.05 | 11.50 | 11.94 | +3.92% | 1.79 | 7.18% |
| 2025-05-06 | sz.002726 | ST龙大 | 6.25 | 6.46 | 6.01 | 6.37 | +2.25% | 1.82 | 2.70% |
| 2025-05-06 | sz.002727 | 一心堂 | 13.79 | 14.26 | 13.71 | 13.75 | -0.14% | 2.53 | 4.42% |
| 2025-05-06 | sz.002728 | 特一药业 | 7.90 | 8.03 | 7.90 | 8.00 | +1.39% | 0.62 | 2.07% |
| 2025-05-06 | sz.002729 | 好利科技 | 12.53 | 12.78 | 12.53 | 12.78 | +2.81% | 0.63 | 2.84% |
| 2025-05-06 | sz.002730 | 电光科技 | 17.25 | 17.25 | 17.25 | 17.25 | +10.00% | 0.70 | 1.16% |
显示 1462301 - 1462400 条，共 1,466,049 条记录