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.002415 | 海康威视 | 27.34 | 27.80 | 27.29 | 27.80 | +2.20% | 11.10 | 0.43% |
| 2025-05-06 | sz.002416 | 爱施德 | 11.16 | 11.38 | 11.12 | 11.37 | +2.24% | 1.61 | 1.11% |
| 2025-05-06 | sz.002418 | 康盛股份 | 3.41 | 3.48 | 3.35 | 3.46 | +1.76% | 4.26 | 11.01% |
| 2025-05-06 | sz.002419 | 天虹股份 | 5.29 | 5.41 | 5.29 | 5.38 | +2.06% | 1.68 | 2.66% |
| 2025-05-06 | sz.002420 | 毅昌科技 | 5.78 | 5.95 | 5.72 | 5.94 | +5.32% | 0.83 | 3.59% |
| 2025-05-06 | sz.002421 | 达实智能 | 3.21 | 3.38 | 3.20 | 3.36 | +5.99% | 2.99 | 4.48% |
| 2025-05-06 | sz.002422 | 科伦药业 | 35.70 | 35.87 | 34.87 | 35.17 | -1.27% | 8.72 | 1.86% |
| 2025-05-06 | sz.002423 | 中粮资本 | 11.83 | 11.98 | 11.83 | 11.98 | +2.02% | 2.65 | 0.95% |
| 2025-05-06 | sz.002424 | ST百灵 | 3.98 | 4.00 | 3.94 | 4.00 | +1.52% | 0.66 | 1.37% |
| 2025-05-06 | sz.002425 | 凯撒文化 | 2.30 | 2.36 | 2.30 | 2.32 | +0.43% | 0.54 | 2.44% |
| 2025-05-06 | sz.002426 | 胜利精密 | 2.65 | 2.85 | 2.64 | 2.78 | +6.11% | 6.09 | 6.51% |
| 2025-05-06 | sz.002427 | 尤夫股份 | 6.12 | 6.55 | 6.02 | 6.55 | +10.08% | 6.42 | 10.24% |
| 2025-05-06 | sz.002428 | 云南锗业 | 18.72 | 19.43 | 18.67 | 19.43 | +4.74% | 5.19 | 4.11% |
| 2025-05-06 | sz.002429 | 兆驰股份 | 4.23 | 4.36 | 4.22 | 4.34 | +3.25% | 2.15 | 1.08% |
| 2025-05-06 | sz.002430 | 杭氧股份 | 19.66 | 19.73 | 19.44 | 19.63 | +0.35% | 1.65 | 0.85% |
| 2025-05-06 | sz.002431 | ST棕榈 | 1.90 | 2.03 | 1.89 | 2.01 | +6.91% | 0.81 | 2.27% |
| 2025-05-06 | sz.002432 | 九安医疗 | 37.63 | 37.89 | 37.44 | 37.72 | +0.26% | 2.47 | 1.47% |
| 2025-05-06 | sz.002434 | 万里扬 | 7.44 | 7.58 | 7.35 | 7.58 | +4.77% | 2.45 | 2.45% |
| 2025-05-06 | sz.002436 | 兴森科技 | 12.75 | 13.14 | 12.49 | 12.89 | +3.19% | 17.19 | 8.91% |
| 2025-05-06 | sz.002437 | 誉衡药业 | 2.50 | 2.52 | 2.47 | 2.52 | +2.44% | 1.53 | 2.97% |
| 2025-05-06 | sz.002438 | 江苏神通 | 10.73 | 11.08 | 10.69 | 11.02 | +3.04% | 1.57 | 3.01% |
| 2025-05-06 | sz.002439 | 启明星辰 | 15.58 | 15.83 | 15.57 | 15.83 | +2.39% | 3.09 | 2.70% |
| 2025-05-06 | sz.002440 | 闰土股份 | 6.91 | 7.51 | 6.78 | 7.51 | +10.06% | 4.21 | 6.01% |
| 2025-05-06 | sz.002441 | 众业达 | 8.13 | 8.27 | 8.10 | 8.26 | +1.63% | 0.97 | 2.83% |
| 2025-05-06 | sz.002442 | 龙星科技 | 6.03 | 6.16 | 6.00 | 6.16 | +2.95% | 0.44 | 1.44% |
| 2025-05-06 | sz.002443 | 金洲管道 | 5.63 | 5.83 | 5.63 | 5.82 | +4.16% | 0.66 | 2.15% |
| 2025-05-06 | sz.002444 | 巨星科技 | 23.32 | 24.07 | 22.78 | 24.04 | +4.12% | 8.33 | 3.08% |
| 2025-05-06 | sz.002445 | 中南文化 | 2.28 | 2.31 | 2.27 | 2.30 | +2.68% | 0.78 | 1.43% |
| 2025-05-06 | sz.002446 | 盛路通信 | 6.46 | 6.58 | 6.42 | 6.57 | +2.66% | 2.48 | 4.50% |
| 2025-05-06 | sz.002448 | 中原内配 | 7.81 | 8.01 | 7.74 | 8.01 | +3.96% | 2.58 | 6.59% |
| 2025-05-06 | sz.002449 | 国星光电 | 8.59 | 8.78 | 8.53 | 8.78 | +3.04% | 1.47 | 2.72% |
| 2025-05-06 | sz.002451 | 摩恩电气 | 6.31 | 6.48 | 6.29 | 6.48 | +3.84% | 0.48 | 1.70% |
| 2025-05-06 | sz.002452 | 长高电新 | 6.84 | 6.93 | 6.80 | 6.93 | +2.03% | 1.04 | 2.87% |
| 2025-05-06 | sz.002453 | 华软科技 | 5.35 | 5.67 | 5.33 | 5.66 | +6.79% | 1.94 | 5.74% |
| 2025-05-06 | sz.002454 | 松芝股份 | 7.18 | 7.34 | 7.09 | 7.33 | +2.72% | 2.08 | 4.44% |
| 2025-05-06 | sz.002455 | 百川股份 | 7.19 | 7.38 | 7.19 | 7.37 | +3.08% | 1.16 | 3.05% |
| 2025-05-06 | sz.002456 | 欧菲光 | 11.42 | 11.93 | 11.36 | 11.88 | +5.41% | 16.10 | 4.22% |
| 2025-05-06 | sz.002457 | 青龙管业 | 10.92 | 11.09 | 10.92 | 11.08 | +1.17% | 1.08 | 2.89% |
| 2025-05-06 | sz.002458 | 益生股份 | 8.11 | 8.15 | 7.98 | 8.09 | +0.60% | 1.50 | 2.42% |
| 2025-05-06 | sz.002459 | 晶澳科技 | 9.65 | 9.81 | 9.58 | 9.80 | +2.62% | 4.78 | 1.48% |
| 2025-05-06 | sz.002460 | 赣锋锂业 | 29.83 | 30.58 | 29.83 | 30.58 | +2.57% | 5.23 | 1.42% |
| 2025-05-06 | sz.002461 | 珠江啤酒 | 10.42 | 10.56 | 10.27 | 10.54 | +1.13% | 1.62 | 0.69% |
| 2025-05-06 | sz.002462 | 嘉事堂 | 11.84 | 12.96 | 11.84 | 12.96 | +9.97% | 1.54 | 4.09% |
| 2025-05-06 | sz.002463 | 沪电股份 | 27.91 | 29.90 | 27.90 | 29.55 | +7.63% | 30.57 | 5.34% |
| 2025-05-06 | sz.002465 | 海格通信 | 10.41 | 10.60 | 10.39 | 10.58 | +2.41% | 4.35 | 1.69% |
| 2025-05-06 | sz.002466 | 天齐锂业 | 28.78 | 29.25 | 28.78 | 29.13 | +1.11% | 4.89 | 1.14% |
| 2025-05-06 | sz.002467 | 二六三 | 5.31 | 5.50 | 5.30 | 5.50 | +4.56% | 3.11 | 4.20% |
| 2025-05-06 | sz.002468 | 申通快递 | 10.63 | 10.74 | 10.44 | 10.63 | +0.28% | 2.25 | 1.41% |
| 2025-05-06 | sz.002469 | 三维化学 | 8.88 | 9.57 | 8.88 | 9.24 | +6.25% | 9.81 | 16.79% |
| 2025-05-06 | sz.001914 | 招商积余 | 11.61 | 11.70 | 11.51 | 11.67 | +0.85% | 1.27 | 1.02% |
| 2025-05-06 | sz.001965 | 招商公路 | 12.39 | 12.40 | 12.11 | 12.25 | -0.94% | 2.47 | 0.29% |
| 2025-05-06 | sz.001979 | 招商蛇口 | 8.95 | 8.97 | 8.89 | 8.96 | +0.11% | 5.04 | 0.65% |
| 2025-05-06 | sz.002001 | 新和成 | 21.53 | 21.54 | 21.12 | 21.31 | -0.59% | 6.38 | 0.96% |
| 2025-05-06 | sz.002003 | 伟星股份 | 10.70 | 10.96 | 10.62 | 10.91 | +2.17% | 0.86 | 0.76% |
| 2025-05-06 | sz.002004 | 华邦健康 | 3.89 | 3.94 | 3.88 | 3.93 | +0.99% | 0.79 | 1.03% |
| 2025-05-06 | sz.002005 | ST德豪 | 1.74 | 1.77 | 1.73 | 1.75 | +2.34% | 0.20 | 0.64% |
| 2025-05-06 | sz.002006 | 精工科技 | 18.74 | 18.74 | 18.18 | 18.21 | +6.86% | 15.71 | 18.39% |
| 2025-05-06 | sz.002007 | 华兰生物 | 15.76 | 15.79 | 15.58 | 15.79 | +0.61% | 2.17 | 0.84% |
| 2025-05-06 | sz.002008 | 大族激光 | 23.02 | 23.53 | 22.87 | 23.51 | +3.25% | 5.41 | 2.34% |
| 2025-05-06 | sz.002009 | 天奇股份 | 15.30 | 15.45 | 14.99 | 15.38 | +2.26% | 6.62 | 12.31% |
| 2025-05-06 | sz.002010 | 传化智联 | 5.16 | 5.35 | 5.15 | 5.29 | +3.43% | 2.33 | 1.54% |
| 2025-05-06 | sz.002011 | 盾安环境 | 11.36 | 11.56 | 11.32 | 11.52 | +2.04% | 1.28 | 1.22% |
| 2025-05-06 | sz.002012 | 凯恩股份 | 4.72 | 4.82 | 4.69 | 4.80 | +3.23% | 0.49 | 2.22% |
| 2025-05-06 | sz.002014 | 永新股份 | 10.42 | 10.50 | 10.32 | 10.47 | +0.47% | 0.87 | 1.35% |
| 2025-05-06 | sz.002015 | 协鑫能科 | 7.15 | 7.27 | 7.12 | 7.24 | +1.96% | 1.32 | 1.12% |
| 2025-05-06 | sz.002016 | 世荣兆业 | 5.57 | 5.70 | 5.56 | 5.69 | +2.52% | 0.49 | 1.08% |
| 2025-05-06 | sz.002017 | 东信和平 | 9.75 | 9.97 | 9.71 | 9.96 | +3.17% | 0.98 | 1.69% |
| 2025-05-06 | sz.002019 | 亿帆医药 | 11.33 | 11.45 | 11.25 | 11.43 | +1.59% | 1.26 | 1.31% |
| 2025-05-06 | sz.002020 | 京新药业 | 13.35 | 13.37 | 13.07 | 13.29 | -0.15% | 1.73 | 1.76% |
| 2025-05-06 | sz.002021 | 中捷资源 | 2.16 | 2.28 | 2.16 | 2.27 | +5.09% | 0.96 | 3.55% |
| 2025-05-06 | sz.002022 | 科华生物 | 5.72 | 5.78 | 5.65 | 5.76 | +1.41% | 0.32 | 1.10% |
| 2025-05-06 | sz.002023 | 海特高新 | 9.25 | 9.48 | 9.25 | 9.48 | +2.71% | 0.80 | 1.15% |
| 2025-05-06 | sz.002024 | ST易购 | 1.91 | 1.92 | 1.89 | 1.91 | +0.53% | 0.39 | 0.22% |
| 2025-05-06 | sz.002025 | 航天电器 | 51.05 | 51.95 | 50.84 | 51.22 | +0.92% | 2.52 | 1.08% |
| 2025-05-06 | sz.002026 | 山东威达 | 10.31 | 10.43 | 10.25 | 10.37 | +2.04% | 1.11 | 2.47% |
| 2025-05-06 | sz.002027 | 分众传媒 | 6.86 | 7.14 | 6.79 | 7.11 | +3.61% | 14.05 | 1.32% |
| 2025-05-06 | sz.002028 | 思源电气 | 71.42 | 71.50 | 70.21 | 70.84 | -0.90% | 5.42 | 1.26% |
| 2025-05-06 | sz.002029 | 七匹狼 | 6.19 | 6.30 | 6.19 | 6.30 | +2.08% | 0.47 | 1.10% |
| 2025-05-06 | sz.002030 | 达安基因 | 5.75 | 5.84 | 5.64 | 5.81 | +3.20% | 1.36 | 1.68% |
| 2025-05-06 | sz.002031 | 巨轮智能 | 8.76 | 9.09 | 8.64 | 9.03 | +4.76% | 20.29 | 11.52% |
| 2025-05-06 | sz.002032 | 苏泊尔 | 53.54 | 53.87 | 52.20 | 52.48 | -1.97% | 1.49 | 0.34% |
| 2025-05-06 | sz.002033 | 丽江股份 | 8.51 | 8.54 | 8.36 | 8.47 | -0.45% | 1.99 | 4.14% |
| 2025-05-06 | sz.002034 | 旺能环境 | 17.58 | 17.64 | 17.14 | 17.49 | +1.01% | 1.50 | 1.94% |
| 2025-05-06 | sz.002035 | 华帝股份 | 6.11 | 6.18 | 6.07 | 6.13 | +0.77% | 1.27 | 2.51% |
| 2025-05-06 | sz.002036 | 联创电子 | 10.66 | 10.93 | 10.59 | 10.90 | +2.64% | 5.44 | 4.79% |
| 2025-05-06 | sz.002037 | 保利联合 | 7.81 | 8.04 | 7.81 | 8.02 | +2.43% | 0.67 | 1.75% |
| 2025-05-06 | sz.002038 | 双鹭药业 | 6.43 | 6.51 | 6.43 | 6.51 | +1.56% | 0.56 | 1.01% |
| 2025-05-06 | sz.002039 | 黔源电力 | 15.46 | 15.53 | 15.32 | 15.53 | +0.51% | 1.31 | 1.96% |
| 2025-05-06 | sz.002040 | 南京港 | 6.66 | 6.76 | 6.63 | 6.75 | +2.10% | 0.94 | 2.86% |
| 2025-05-06 | sz.002041 | 登海种业 | 10.12 | 10.25 | 10.12 | 10.24 | +1.28% | 1.14 | 1.27% |
| 2025-05-06 | sz.002042 | 华孚时尚 | 6.22 | 6.39 | 6.04 | 6.31 | +1.77% | 3.93 | 3.68% |
| 2025-05-06 | sz.002043 | 兔宝宝 | 9.79 | 9.83 | 9.67 | 9.82 | +0.87% | 1.06 | 1.39% |
| 2025-05-06 | sz.002044 | 美年健康 | 5.25 | 5.51 | 5.11 | 5.44 | +2.06% | 6.87 | 3.31% |
| 2025-05-06 | sz.002045 | 国光电器 | 14.34 | 14.86 | 14.25 | 14.85 | +4.58% | 4.21 | 5.13% |
| 2025-05-06 | sz.002046 | 国机精工 | 15.41 | 15.79 | 15.28 | 15.69 | +3.65% | 4.70 | 5.66% |
| 2025-05-06 | sz.002047 | 宝鹰股份 | 1.58 | 1.74 | 1.58 | 1.73 | +4.22% | 1.60 | 6.52% |
| 2025-05-06 | sz.002048 | 宁波华翔 | 16.38 | 16.58 | 16.04 | 16.58 | +1.80% | 9.50 | 8.00% |
| 2025-05-06 | sz.002049 | 紫光国微 | 64.09 | 65.59 | 63.99 | 65.59 | +2.84% | 11.29 | 2.04% |
| 2025-05-06 | sz.002050 | 三花智控 | 26.69 | 27.22 | 26.56 | 27.01 | +1.94% | 26.74 | 2.68% |
| 2025-05-06 | sz.002051 | 中工国际 | 7.81 | 8.00 | 7.81 | 7.98 | +2.02% | 0.89 | 0.89% |
显示 1463001 - 1463100 条，共 1,466,049 条记录