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.002052 | 同洲电子 | 9.09 | 9.28 | 8.41 | 8.41 | -4.97% | 4.02 | 6.31% |
| 2025-05-06 | sz.002053 | 云南能投 | 10.62 | 10.77 | 10.55 | 10.69 | +1.01% | 0.59 | 0.59% |
| 2025-05-06 | sz.002054 | 德美化工 | 6.30 | 6.48 | 6.23 | 6.37 | +1.74% | 1.26 | 5.15% |
| 2025-05-06 | sz.002055 | ST得润 | 5.49 | 5.98 | 5.39 | 5.88 | +2.98% | 5.08 | 14.84% |
| 2025-05-06 | sz.002056 | 横店东磁 | 12.54 | 12.87 | 12.52 | 12.83 | +3.29% | 4.52 | 2.07% |
| 2025-05-06 | sz.002057 | 中钢天源 | 7.82 | 8.07 | 7.81 | 8.00 | +3.85% | 2.32 | 3.83% |
| 2025-05-06 | sz.002058 | *ST威尔 | 9.10 | 9.29 | 9.05 | 9.29 | +4.97% | 0.22 | 1.66% |
| 2025-05-06 | sz.002059 | 云南旅游 | 5.09 | 5.12 | 5.04 | 5.12 | +0.59% | 0.73 | 1.41% |
| 2025-05-06 | sz.002060 | 广东建工 | 3.33 | 3.36 | 3.32 | 3.35 | +0.87% | 0.63 | 1.15% |
| 2025-05-06 | sz.002061 | 浙江交科 | 3.76 | 3.77 | 3.74 | 3.76 | +0.52% | 1.03 | 1.03% |
| 2025-05-06 | sz.002062 | 宏润建设 | 4.74 | 4.86 | 4.71 | 4.85 | +3.99% | 0.56 | 1.15% |
| 2025-05-06 | sz.002063 | 远光软件 | 5.71 | 5.85 | 5.71 | 5.85 | +3.34% | 2.30 | 2.31% |
| 2025-05-06 | sz.002064 | 华峰化学 | 6.55 | 6.70 | 6.53 | 6.70 | +2.84% | 1.38 | 0.41% |
| 2025-05-06 | sz.002065 | 东华软件 | 9.82 | 10.13 | 9.82 | 10.13 | +3.88% | 14.48 | 4.94% |
| 2025-05-06 | sz.002066 | 瑞泰科技 | 10.66 | 10.75 | 10.57 | 10.73 | +1.30% | 0.35 | 1.39% |
| 2025-05-06 | sz.002067 | 景兴纸业 | 3.51 | 3.63 | 3.51 | 3.60 | +3.45% | 1.82 | 4.53% |
| 2025-05-06 | sz.002068 | 黑猫股份 | 11.21 | 11.48 | 11.04 | 11.41 | +3.45% | 2.46 | 2.95% |
| 2025-05-06 | sz.002069 | 獐子岛 | 3.63 | 3.73 | 3.63 | 3.73 | +3.32% | 0.25 | 0.96% |
| 2025-05-06 | sz.002072 | 凯瑞德 | 4.50 | 4.79 | 4.50 | 4.75 | +6.50% | 0.55 | 3.74% |
| 2025-05-06 | sz.002073 | 软控股份 | 7.73 | 7.92 | 7.70 | 7.92 | +3.46% | 1.87 | 2.36% |
| 2025-05-06 | sz.002074 | 国轩高科 | 20.73 | 20.95 | 20.72 | 20.95 | +1.74% | 3.09 | 0.86% |
| 2025-05-06 | sz.002075 | 沙钢股份 | 5.83 | 6.07 | 5.68 | 6.02 | +3.24% | 3.88 | 2.97% |
| 2025-05-06 | sz.002076 | *ST星光 | 1.59 | 1.59 | 1.59 | 1.59 | -4.79% | 0.03 | 0.21% |
| 2025-05-06 | sz.002077 | 大港股份 | 13.90 | 14.26 | 13.90 | 14.26 | +2.89% | 1.88 | 2.29% |
| 2025-05-06 | sz.002078 | 太阳纸业 | 13.69 | 13.84 | 13.62 | 13.63 | +0.14% | 1.88 | 0.48% |
| 2025-05-06 | sz.002079 | 苏州固锝 | 9.18 | 9.39 | 9.18 | 9.39 | +2.84% | 1.29 | 1.71% |
| 2025-05-06 | sz.002080 | 中材科技 | 13.69 | 14.16 | 13.69 | 14.11 | +3.78% | 2.96 | 1.25% |
| 2025-05-06 | sz.002081 | 金螳螂 | 3.39 | 3.48 | 3.38 | 3.48 | +3.17% | 1.01 | 1.08% |
| 2025-05-06 | sz.002082 | ST万邦 | 5.62 | 5.75 | 5.62 | 5.71 | +1.60% | 0.33 | 1.04% |
| 2025-05-06 | sz.002083 | 孚日股份 | 4.34 | 4.44 | 4.32 | 4.44 | +2.93% | 0.71 | 1.66% |
| 2025-05-06 | sz.002084 | 海鸥住工 | 3.30 | 3.33 | 3.28 | 3.31 | +1.53% | 1.26 | 5.93% |
| 2025-05-06 | sz.002085 | 万丰奥威 | 16.58 | 17.09 | 16.54 | 17.03 | +3.17% | 13.67 | 3.78% |
| 2025-05-06 | sz.002086 | 东方海洋 | 2.53 | 2.61 | 2.53 | 2.61 | +3.16% | 1.35 | 3.45% |
| 2025-05-06 | sz.002088 | 鲁阳节能 | 11.19 | 11.24 | 10.67 | 11.17 | -0.17% | 0.84 | 1.42% |
| 2025-05-06 | sz.002090 | 金智科技 | 8.95 | 9.16 | 8.95 | 9.15 | +3.48% | 1.16 | 3.18% |
| 2025-05-06 | sz.002091 | 江苏国泰 | 6.80 | 6.86 | 6.75 | 6.83 | +0.98% | 1.10 | 0.96% |
| 2025-05-06 | sz.002092 | 中泰化学 | 4.68 | 4.80 | 4.68 | 4.79 | +2.57% | 1.14 | 0.93% |
| 2025-05-06 | sz.002093 | 国脉科技 | 11.16 | 11.54 | 11.07 | 11.54 | +4.86% | 7.72 | 6.70% |
| 2025-05-06 | sz.002094 | 青岛金王 | 6.93 | 7.61 | 6.93 | 7.61 | +9.97% | 10.06 | 19.60% |
| 2025-05-06 | sz.002095 | 生意宝 | 18.85 | 19.60 | 18.72 | 19.53 | +4.99% | 3.59 | 7.40% |
| 2025-05-06 | sz.002096 | 易普力 | 12.10 | 12.11 | 11.91 | 12.08 | +0.90% | 0.65 | 0.76% |
| 2025-05-06 | sz.002097 | 山河智能 | 6.99 | 7.15 | 6.99 | 7.15 | +2.58% | 1.26 | 1.65% |
| 2025-05-06 | sz.002098 | 浔兴股份 | 9.10 | 9.27 | 9.03 | 9.27 | +0.86% | 3.26 | 9.80% |
| 2025-05-06 | sz.002099 | 海翔药业 | 5.01 | 5.17 | 4.98 | 5.10 | +2.20% | 0.68 | 0.82% |
| 2025-05-06 | sz.002100 | 天康生物 | 6.19 | 6.21 | 6.14 | 6.19 | +0.79% | 2.34 | 2.68% |
| 2025-05-06 | sz.002101 | 广东鸿图 | 11.56 | 11.75 | 11.54 | 11.73 | +2.65% | 1.08 | 1.37% |
| 2025-05-06 | sz.002102 | ST能特 | 2.88 | 2.92 | 2.86 | 2.91 | +1.39% | 1.93 | 2.87% |
| 2025-05-06 | sz.002103 | 广博股份 | 9.34 | 9.97 | 9.34 | 9.83 | +6.27% | 3.65 | 9.98% |
| 2025-05-06 | sz.002104 | 恒宝股份 | 8.00 | 8.25 | 7.94 | 8.24 | +4.80% | 5.75 | 11.73% |
| 2025-05-06 | sz.002105 | 信隆健康 | 7.80 | 8.08 | 7.74 | 7.80 | +3.86% | 2.62 | 9.19% |
| 2025-05-06 | sz.002106 | 莱宝高科 | 9.72 | 10.32 | 9.66 | 10.32 | +10.03% | 6.18 | 8.54% |
| 2025-05-06 | sz.002107 | 沃华医药 | 4.71 | 4.79 | 4.70 | 4.79 | +2.25% | 0.49 | 1.74% |
| 2025-05-06 | sz.002108 | 沧州明珠 | 3.37 | 3.55 | 3.37 | 3.50 | +4.35% | 1.37 | 2.34% |
| 2025-05-06 | sz.002109 | ST兴化 | 3.26 | 3.37 | 3.24 | 3.37 | +4.33% | 0.41 | 0.97% |
| 2025-05-06 | sz.002110 | 三钢闽光 | 3.79 | 3.85 | 3.71 | 3.85 | +2.12% | 0.77 | 0.84% |
| 2025-05-06 | sz.002111 | 威海广泰 | 9.28 | 9.44 | 9.28 | 9.44 | +2.34% | 0.66 | 1.43% |
| 2025-05-06 | sz.002112 | 三变科技 | 13.09 | 13.70 | 13.08 | 13.57 | +5.00% | 2.01 | 5.69% |
| 2025-05-06 | sz.002114 | 罗平锌电 | 5.92 | 6.25 | 5.92 | 6.24 | +5.94% | 1.04 | 5.24% |
| 2025-05-06 | sz.002115 | 三维通信 | 7.27 | 7.80 | 7.22 | 7.69 | +7.25% | 7.84 | 13.74% |
| 2025-05-06 | sz.002116 | 中国海诚 | 9.39 | 9.43 | 9.28 | 9.39 | +1.04% | 0.76 | 1.72% |
| 2025-05-06 | sz.002117 | 东港股份 | 11.83 | 12.02 | 11.71 | 11.90 | +1.76% | 2.05 | 3.23% |
| 2025-05-06 | sz.002119 | 康强电子 | 15.39 | 15.75 | 15.30 | 15.72 | +3.01% | 2.32 | 3.97% |
| 2025-05-06 | sz.002120 | 韵达股份 | 6.59 | 6.62 | 6.58 | 6.60 | +0.29% | 1.69 | 0.89% |
| 2025-05-06 | sz.002121 | 科陆电子 | 4.62 | 4.71 | 4.61 | 4.71 | +2.61% | 1.31 | 2.00% |
| 2025-05-06 | sz.002122 | ST汇洲 | 3.31 | 3.63 | 3.31 | 3.63 | +10.00% | 6.18 | 8.80% |
| 2025-05-06 | sz.002123 | 梦网科技 | 13.99 | 14.38 | 13.82 | 14.38 | +4.51% | 9.64 | 9.44% |
| 2025-05-06 | sz.002124 | 天邦食品 | 3.30 | 3.49 | 3.27 | 3.31 | +1.22% | 5.03 | 7.62% |
| 2025-05-06 | sz.002125 | 湘潭电化 | 9.73 | 9.90 | 9.72 | 9.90 | +2.34% | 0.91 | 1.46% |
| 2025-05-06 | sz.002126 | 银轮股份 | 25.88 | 26.83 | 25.58 | 26.59 | +5.11% | 13.22 | 6.38% |
| 2025-05-06 | sz.002127 | 南极电商 | 4.35 | 4.49 | 4.34 | 4.44 | +2.05% | 2.30 | 2.61% |
| 2025-05-06 | sz.002128 | 电投能源 | 16.97 | 16.97 | 16.97 | 16.97 | 0.00% | 0.00 | 0.00% |
| 2025-05-06 | sz.002129 | TCL中环 | 7.66 | 7.79 | 7.66 | 7.76 | +1.31% | 2.93 | 0.94% |
| 2025-05-06 | sz.002130 | 沃尔核材 | 18.53 | 19.20 | 18.47 | 19.14 | +5.07% | 14.41 | 6.04% |
| 2025-05-06 | sz.002131 | 利欧股份 | 3.76 | 3.96 | 3.71 | 3.94 | +6.43% | 36.90 | 16.26% |
| 2025-05-06 | sz.002132 | 恒星科技 | 3.17 | 3.27 | 3.17 | 3.25 | +3.77% | 1.70 | 3.70% |
| 2025-05-06 | sz.002133 | 广宇集团 | 2.71 | 2.81 | 2.67 | 2.71 | +2.23% | 1.09 | 5.14% |
| 2025-05-06 | sz.002134 | 天津普林 | 17.80 | 18.49 | 17.80 | 18.23 | +3.11% | 1.00 | 2.22% |
| 2025-05-06 | sz.002135 | 东南网架 | 4.03 | 4.08 | 4.02 | 4.08 | +1.72% | 0.32 | 0.73% |
| 2025-05-06 | sz.002136 | 安纳达 | 9.07 | 9.22 | 9.03 | 9.21 | +3.02% | 0.28 | 1.44% |
| 2025-05-06 | sz.002137 | 实益达 | 7.55 | 7.73 | 7.52 | 7.73 | +3.34% | 1.23 | 4.04% |
| 2025-05-06 | sz.002138 | 顺络电子 | 27.44 | 27.54 | 27.21 | 27.48 | +1.08% | 2.86 | 1.35% |
| 2025-05-06 | sz.002139 | 拓邦股份 | 14.21 | 14.38 | 14.13 | 14.34 | +3.00% | 5.46 | 3.56% |
| 2025-05-06 | sz.002140 | 东华科技 | 9.45 | 9.56 | 9.43 | 9.56 | +1.14% | 0.90 | 1.71% |
| 2025-05-06 | sz.002141 | 贤丰控股 | 2.33 | 2.37 | 2.30 | 2.37 | +4.87% | 0.43 | 1.78% |
| 2025-05-06 | sz.002142 | 宁波银行 | 22.98 | 23.04 | 22.76 | 23.01 | +0.54% | 6.93 | 0.44% |
| 2025-05-06 | sz.002144 | 宏达高科 | 10.74 | 10.94 | 10.74 | 10.89 | +2.05% | 0.32 | 2.14% |
| 2025-05-06 | sz.002145 | 钛能化学 | 4.10 | 4.18 | 4.09 | 4.18 | +2.45% | 1.62 | 1.02% |
| 2025-05-06 | sz.002146 | 荣盛发展 | 1.40 | 1.43 | 1.40 | 1.43 | +2.14% | 1.10 | 1.99% |
| 2025-05-06 | sz.002148 | 北纬科技 | 6.42 | 6.55 | 6.38 | 6.53 | +3.31% | 0.73 | 2.50% |
| 2025-05-06 | sz.002149 | 西部材料 | 18.25 | 19.07 | 18.22 | 18.98 | +4.83% | 2.12 | 2.26% |
| 2025-05-06 | sz.002150 | 正泰电源 | 10.85 | 11.12 | 10.85 | 11.11 | +2.66% | 0.64 | 1.60% |
| 2025-05-06 | sz.002151 | 北斗星通 | 25.69 | 25.91 | 25.66 | 25.90 | +1.37% | 1.31 | 1.15% |
| 2025-05-06 | sz.002152 | 广电运通 | 12.18 | 12.41 | 12.10 | 12.35 | +3.08% | 4.68 | 1.49% |
| 2025-05-06 | sz.002153 | 石基信息 | 8.39 | 8.51 | 8.25 | 8.37 | +0.60% | 4.62 | 3.45% |
| 2025-05-06 | sz.002154 | 报喜鸟 | 3.80 | 3.86 | 3.78 | 3.86 | +2.36% | 1.01 | 1.83% |
| 2025-05-06 | sz.002155 | 湖南黄金 | 17.49 | 18.13 | 17.49 | 18.03 | +5.67% | 16.15 | 5.74% |
| 2025-05-06 | sz.002156 | 通富微电 | 25.87 | 26.16 | 25.73 | 26.16 | +2.26% | 8.33 | 2.11% |
| 2025-05-06 | sz.002157 | 正邦科技 | 2.77 | 2.80 | 2.75 | 2.80 | +1.45% | 1.74 | 0.87% |
| 2025-05-06 | sz.002158 | 汉钟精机 | 16.12 | 16.52 | 16.11 | 16.52 | +3.14% | 1.01 | 1.12% |
| 2025-05-06 | sz.002159 | 三特索道 | 14.85 | 14.85 | 14.33 | 14.67 | -1.13% | 0.75 | 3.66% |
显示 1463101 - 1463200 条，共 1,466,049 条记录