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.002956 | 西麦食品 | 18.93 | 19.05 | 18.20 | 18.81 | -0.57% | 1.25 | 2.95% |
| 2025-05-06 | sz.002957 | 科瑞技术 | 15.04 | 15.37 | 15.04 | 15.37 | +2.71% | 0.75 | 1.18% |
| 2025-05-06 | sz.002958 | 青农商行 | 3.03 | 3.04 | 2.98 | 3.00 | -0.96% | 3.32 | 2.17% |
| 2025-05-06 | sz.002959 | 小熊电器 | 44.37 | 45.35 | 44.06 | 45.23 | +1.96% | 0.94 | 1.33% |
| 2025-05-06 | sz.002960 | 青鸟智控 | 9.14 | 9.29 | 9.11 | 9.27 | +2.17% | 0.82 | 1.18% |
| 2025-05-06 | sz.002470 | 金正大 | 1.66 | 1.71 | 1.66 | 1.71 | +3.64% | 1.01 | 1.83% |
| 2025-05-06 | sz.002471 | 中超控股 | 3.27 | 3.27 | 3.27 | 3.27 | +10.10% | 0.55 | 1.29% |
| 2025-05-06 | sz.002472 | 双环传动 | 33.63 | 34.75 | 33.43 | 34.30 | +2.91% | 6.85 | 2.63% |
| 2025-05-06 | sz.002474 | 榕基软件 | 6.51 | 6.78 | 6.51 | 6.77 | +4.31% | 1.59 | 4.49% |
| 2025-05-06 | sz.002475 | 立讯精密 | 30.72 | 31.57 | 30.63 | 31.53 | +3.11% | 43.26 | 1.90% |
| 2025-05-06 | sz.002476 | 宝莫股份 | 4.31 | 4.41 | 4.31 | 4.40 | +2.56% | 0.55 | 2.05% |
| 2025-05-06 | sz.002478 | 常宝股份 | 4.97 | 5.08 | 4.97 | 5.06 | +2.13% | 1.25 | 3.31% |
| 2025-05-06 | sz.002479 | 富春环保 | 5.03 | 5.10 | 5.01 | 5.10 | +1.94% | 1.80 | 4.00% |
| 2025-05-06 | sz.002480 | 新筑股份 | 5.49 | 5.79 | 5.42 | 5.77 | +5.87% | 1.62 | 3.73% |
| 2025-05-06 | sz.002481 | 双塔食品 | 5.28 | 5.43 | 5.26 | 5.32 | +0.56% | 1.73 | 2.90% |
| 2025-05-06 | sz.002482 | 广田集团 | 1.71 | 1.88 | 1.71 | 1.88 | +9.94% | 1.83 | 2.68% |
| 2025-05-06 | sz.002483 | 润邦股份 | 5.87 | 5.95 | 5.86 | 5.91 | +1.80% | 1.47 | 2.67% |
| 2025-05-06 | sz.002484 | 江海股份 | 18.20 | 18.58 | 18.18 | 18.54 | +3.07% | 3.61 | 2.35% |
| 2025-05-06 | sz.002485 | ST雪发 | 2.74 | 2.79 | 2.71 | 2.79 | +1.82% | 0.12 | 0.78% |
| 2025-05-06 | sz.002486 | 嘉麟杰 | 2.25 | 2.33 | 2.23 | 2.32 | +6.42% | 1.28 | 6.74% |
| 2025-05-06 | sz.002487 | 大金重工 | 27.58 | 27.80 | 27.15 | 27.75 | +1.16% | 3.94 | 2.25% |
| 2025-05-06 | sz.002488 | 金固股份 | 13.83 | 14.18 | 13.69 | 14.03 | +1.74% | 2.33 | 1.82% |
| 2025-05-06 | sz.002489 | 浙江永强 | 3.45 | 3.60 | 3.45 | 3.58 | +3.72% | 2.93 | 4.29% |
| 2025-05-06 | sz.002490 | 山东墨龙 | 4.30 | 4.35 | 4.19 | 4.35 | +10.13% | 0.79 | 3.40% |
| 2025-05-06 | sz.002491 | 通鼎互联 | 4.71 | 5.07 | 4.57 | 4.94 | +7.16% | 5.20 | 9.10% |
| 2025-05-06 | sz.002492 | 恒基达鑫 | 5.39 | 5.48 | 5.36 | 5.45 | +1.30% | 1.40 | 6.43% |
| 2025-05-06 | sz.002493 | 荣盛石化 | 8.30 | 8.58 | 8.27 | 8.55 | +3.72% | 3.07 | 0.38% |
| 2025-05-06 | sz.002494 | 华斯股份 | 4.49 | 4.63 | 4.48 | 4.55 | +1.79% | 0.64 | 4.94% |
| 2025-05-06 | sz.002495 | 佳隆股份 | 2.48 | 2.58 | 2.48 | 2.53 | +3.67% | 1.01 | 5.83% |
| 2025-05-06 | sz.002496 | *ST辉丰 | 1.36 | 1.38 | 1.34 | 1.37 | +3.01% | 0.57 | 3.56% |
| 2025-05-06 | sz.002497 | 雅化集团 | 11.24 | 11.31 | 11.17 | 11.31 | +1.34% | 1.39 | 1.16% |
| 2025-05-06 | sz.002498 | 汉缆股份 | 3.16 | 3.25 | 3.16 | 3.25 | +3.13% | 1.08 | 1.00% |
| 2025-05-06 | sz.002500 | 山西证券 | 5.59 | 5.63 | 5.57 | 5.63 | +1.42% | 1.53 | 0.75% |
| 2025-05-06 | sz.002501 | *ST利源 | 2.05 | 2.09 | 2.05 | 2.08 | +1.96% | 1.82 | 2.48% |
| 2025-05-06 | sz.002506 | 协鑫集成 | 2.12 | 2.21 | 2.12 | 2.21 | +4.74% | 2.05 | 1.61% |
| 2025-05-06 | sz.002507 | 涪陵榨菜 | 12.54 | 12.55 | 12.41 | 12.55 | +0.31% | 1.75 | 1.16% |
| 2025-05-06 | sz.002508 | 老板电器 | 18.76 | 18.77 | 18.52 | 18.77 | +0.92% | 1.97 | 1.07% |
| 2025-05-06 | sz.002510 | 天汽模 | 5.58 | 5.78 | 5.58 | 5.78 | +3.94% | 2.29 | 3.96% |
| 2025-05-06 | sz.002511 | 中顺洁柔 | 6.58 | 6.60 | 6.53 | 6.60 | +0.76% | 0.63 | 0.75% |
| 2025-05-06 | sz.002512 | ST达华 | 4.18 | 4.54 | 4.18 | 4.54 | +9.93% | 1.78 | 3.87% |
| 2025-05-06 | sz.002513 | 蓝丰生化 | 4.41 | 4.66 | 4.33 | 4.56 | +6.54% | 1.15 | 9.66% |
| 2025-05-06 | sz.002514 | *ST宝馨 | 4.59 | 4.96 | 4.59 | 4.96 | +9.98% | 1.01 | 3.71% |
| 2025-05-06 | sz.002515 | 金字火腿 | 5.16 | 5.30 | 5.08 | 5.22 | +2.54% | 1.73 | 2.85% |
| 2025-05-06 | sz.002516 | 旷达科技 | 5.06 | 5.09 | 4.96 | 5.05 | +0.40% | 1.12 | 1.54% |
| 2025-05-06 | sz.002517 | 恺英网络 | 17.14 | 17.38 | 16.80 | 17.19 | +1.71% | 7.02 | 2.15% |
| 2025-05-06 | sz.002518 | 科士达 | 22.71 | 23.24 | 22.37 | 23.23 | +4.08% | 3.79 | 2.90% |
| 2025-05-06 | sz.002519 | 银河电子 | 4.22 | 4.38 | 4.22 | 4.38 | +5.04% | 1.13 | 2.34% |
| 2025-05-06 | sz.002520 | 日发精机 | 5.93 | 6.17 | 5.93 | 6.15 | +4.59% | 2.93 | 6.72% |
| 2025-05-06 | sz.002521 | 齐峰新材 | 8.72 | 8.83 | 8.67 | 8.78 | +1.89% | 0.33 | 0.88% |
| 2025-05-06 | sz.002522 | 浙江众成 | 4.42 | 4.56 | 4.42 | 4.56 | +3.39% | 1.01 | 2.46% |
| 2025-05-06 | sz.002523 | 天桥起重 | 3.53 | 3.61 | 3.51 | 3.60 | +3.74% | 1.53 | 3.02% |
| 2025-05-06 | sz.002524 | 光正眼科 | 4.05 | 4.10 | 3.97 | 4.00 | +0.76% | 0.49 | 2.40% |
| 2025-05-06 | sz.002526 | 山东矿机 | 3.71 | 3.82 | 3.69 | 3.80 | +3.53% | 4.16 | 6.24% |
| 2025-05-06 | sz.002527 | 新时达 | 14.55 | 15.85 | 14.44 | 15.28 | +5.89% | 8.28 | 10.39% |
| 2025-05-06 | sz.002528 | *ST英飞 | 2.27 | 2.35 | 2.24 | 2.35 | +4.91% | 0.50 | 2.06% |
| 2025-05-06 | sz.002529 | *ST海源 | 5.33 | 5.63 | 5.21 | 5.55 | +3.54% | 1.05 | 7.49% |
| 2025-05-06 | sz.002530 | 金财互联 | 10.34 | 10.72 | 10.23 | 10.69 | +3.29% | 7.84 | 10.72% |
| 2025-05-06 | sz.002531 | 天顺风能 | 6.41 | 6.56 | 6.41 | 6.55 | +2.18% | 0.91 | 0.78% |
| 2025-05-06 | sz.002532 | 天山铝业 | 7.13 | 7.26 | 7.06 | 7.25 | +1.88% | 4.70 | 1.52% |
| 2025-05-06 | sz.002533 | 金杯电工 | 9.56 | 9.80 | 9.55 | 9.78 | +3.08% | 2.12 | 3.33% |
| 2025-05-06 | sz.002534 | 西子洁能 | 10.71 | 11.08 | 10.65 | 11.02 | +3.51% | 0.96 | 1.18% |
| 2025-05-06 | sz.002535 | 林州重机 | 3.80 | 3.96 | 3.80 | 3.96 | +5.04% | 1.28 | 4.39% |
| 2025-05-06 | sz.002536 | 飞龙股份 | 15.31 | 15.78 | 15.00 | 15.71 | +5.60% | 5.51 | 6.42% |
| 2025-05-06 | sz.002537 | 海联金汇 | 6.96 | 7.29 | 6.96 | 7.22 | +3.88% | 12.19 | 14.47% |
| 2025-05-06 | sz.002538 | ST司特 | 5.03 | 5.05 | 4.92 | 4.97 | -0.39% | 1.72 | 3.95% |
| 2025-05-06 | sz.002539 | 云图控股 | 8.25 | 8.59 | 8.21 | 8.57 | +3.96% | 2.69 | 3.58% |
| 2025-05-06 | sz.002540 | 亚太科技 | 5.52 | 5.60 | 5.52 | 5.57 | +1.39% | 0.64 | 1.27% |
| 2025-05-06 | sz.002541 | 鸿路钢构 | 18.46 | 18.63 | 18.11 | 18.52 | +1.01% | 1.02 | 1.08% |
| 2025-05-06 | sz.002542 | *ST中岩 | 3.08 | 3.19 | 3.06 | 3.19 | +4.93% | 1.61 | 2.91% |
| 2025-05-06 | sz.002543 | 万和电气 | 10.97 | 11.25 | 10.79 | 11.14 | +1.52% | 1.18 | 1.58% |
| 2025-05-06 | sz.002544 | 普天科技 | 20.67 | 22.61 | 20.66 | 22.61 | +10.02% | 3.71 | 2.50% |
| 2025-05-06 | sz.002545 | 东方铁塔 | 7.42 | 7.55 | 7.35 | 7.51 | +1.71% | 1.41 | 1.62% |
| 2025-05-06 | sz.002546 | 新联电子 | 4.74 | 4.83 | 4.72 | 4.81 | +0.81% | 3.76 | 9.44% |
| 2025-05-06 | sz.002547 | *ST春兴 | 4.10 | 4.24 | 4.09 | 4.23 | +4.70% | 1.80 | 3.91% |
| 2025-05-06 | sz.002548 | 金新农 | 3.78 | 3.81 | 3.77 | 3.81 | +1.33% | 0.74 | 2.42% |
| 2025-05-06 | sz.002549 | 凯美特气 | 8.42 | 9.13 | 8.42 | 9.13 | +10.00% | 7.75 | 12.69% |
| 2025-05-06 | sz.002550 | 千红制药 | 6.01 | 6.05 | 5.93 | 5.98 | 0.00% | 1.58 | 2.72% |
| 2025-05-06 | sz.002551 | 尚荣医疗 | 3.21 | 3.26 | 3.21 | 3.25 | +1.56% | 0.35 | 1.75% |
| 2025-05-06 | sz.002552 | 宝鼎科技 | 12.93 | 13.28 | 12.86 | 13.28 | +4.26% | 0.99 | 2.31% |
| 2025-05-06 | sz.002553 | 南方精工 | 22.59 | 23.86 | 22.39 | 22.99 | +6.01% | 25.94 | 44.62% |
| 2025-05-06 | sz.002554 | 惠博普 | 2.42 | 2.52 | 2.42 | 2.49 | +3.32% | 0.75 | 2.29% |
| 2025-05-06 | sz.002555 | 三七互娱 | 14.47 | 14.58 | 14.29 | 14.44 | +0.86% | 6.91 | 2.82% |
| 2025-05-06 | sz.002556 | 辉隆股份 | 5.19 | 5.24 | 5.18 | 5.24 | +1.49% | 0.96 | 1.90% |
| 2025-05-06 | sz.002557 | 洽洽食品 | 22.20 | 22.43 | 21.89 | 22.43 | +1.12% | 2.21 | 1.89% |
| 2025-05-06 | sz.002558 | 巨人网络 | 14.48 | 14.88 | 14.28 | 14.78 | +3.10% | 5.30 | 1.85% |
| 2025-05-06 | sz.002559 | 亚威股份 | 9.19 | 9.44 | 9.15 | 9.44 | +3.82% | 2.48 | 5.27% |
| 2025-05-06 | sz.002560 | 通达股份 | 6.36 | 6.43 | 6.36 | 6.41 | +1.58% | 0.84 | 2.91% |
| 2025-05-06 | sz.002561 | 徐家汇 | 8.14 | 8.26 | 8.14 | 8.18 | +1.10% | 0.88 | 2.57% |
| 2025-05-06 | sz.002562 | 兄弟科技 | 4.48 | 4.97 | 4.47 | 4.97 | +9.96% | 8.07 | 23.70% |
| 2025-05-06 | sz.002563 | 森马服饰 | 5.18 | 5.25 | 5.18 | 5.25 | +1.96% | 1.68 | 1.34% |
| 2025-05-06 | sz.002564 | 天沃科技 | 5.60 | 6.10 | 5.60 | 6.02 | +3.26% | 6.79 | 13.44% |
| 2025-05-06 | sz.002565 | 顺灏股份 | 3.62 | 3.71 | 3.53 | 3.70 | +2.75% | 2.21 | 5.71% |
| 2025-05-06 | sz.002566 | 益盛药业 | 6.92 | 7.01 | 6.92 | 6.99 | +0.85% | 0.32 | 1.93% |
| 2025-05-06 | sz.002567 | 唐人神 | 4.87 | 4.88 | 4.85 | 4.87 | +0.62% | 1.65 | 2.37% |
| 2025-05-06 | sz.002568 | 百润股份 | 25.84 | 26.18 | 25.42 | 26.18 | +1.34% | 2.50 | 1.33% |
| 2025-05-06 | sz.002569 | *ST步森 | 7.09 | 7.09 | 7.09 | 7.09 | +5.04% | 0.01 | 0.10% |
| 2025-05-06 | sz.002570 | 贝因美 | 6.13 | 6.49 | 6.13 | 6.46 | +5.73% | 16.52 | 23.96% |
| 2025-05-06 | sz.002571 | 德力股份 | 7.45 | 7.55 | 7.24 | 7.42 | 0.00% | 0.82 | 3.71% |
| 2025-05-06 | sz.002572 | 索菲亚 | 14.38 | 14.47 | 14.18 | 14.44 | +1.64% | 1.62 | 1.62% |
| 2025-05-06 | sz.002573 | 清新环境 | 3.57 | 3.66 | 3.56 | 3.66 | +3.39% | 0.34 | 0.66% |
显示 1462601 - 1462700 条，共 1,466,049 条记录